Dark

MRVL20270319C190
MRVL Mar 19 2027 190.00 Call (MRVL270319C00190000)
option OPRA

EOD

Sep 17, 2026

74.00+13.846%(+9.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	74.0000	74.0000	74.0000	74.0000	+13.846%	1	1,242	0.000%
2026-09-16	65.0000	65.0000	65.0000	65.0000	+11.934%	2	1,243	+13.846%
2026-09-14	54.6800	58.0700	54.6800	58.0700	-17.864%	13	1,243	+27.432%
2026-09-11	69.3300	72.2000	69.1700	70.7000	+4.694%	44	1,237	+4.668%
2026-09-10	67.5300	67.5300	67.5300	67.5300	-7.366%	1	1,219	+9.581%
2026-09-09	72.8500	72.9000	72.8500	72.9000	+17.771%	2	1,219	+1.509%
2026-09-08	61.9000	61.9000	61.9000	61.9000	+34.128%	2	1,220	+19.548%
2026-09-03	46.1500	46.1500	46.1500	46.1500	-2.431%	1	1,222	+60.347%
2026-09-02	47.3000	47.3000	47.3000	47.3000	+3.956%	1	1,221	+56.448%
2026-09-01	45.5000	45.5000	45.5000	45.5000	-12.869%	12	1,221	+62.637%
2026-08-31	52.0000	52.2200	51.6400	52.2200	-7.164%	5	1,221	+41.708%
2026-08-28	56.2500	56.2500	56.2500	56.2500	-19.551%	1	1,223	+31.556%
2026-08-24	69.2900	69.9700	69.2900	69.9200	-11.661%	4	1,222	+5.835%
2026-08-21	75.9000	79.1500	75.9000	79.1500	-1.062%	11	1,221	-6.507%
2026-08-19	80.0000	80.0000	80.0000	80.0000	-1.502%	1	1,212	-7.500%
2026-08-17	82.0000	82.0000	81.2200	81.2200	+21.133%	6	1,212	-8.889%
2026-08-14	67.0500	67.0500	67.0500	67.0500	-4.351%	4	1,211	+10.365%
2026-08-12	70.1000	70.1000	70.1000	70.1000	+15.543%	1	1,211	+5.563%
2026-08-11	60.6700	60.6700	60.6700	60.6700	-8.492%	8	1,211	+21.971%
2026-08-10	66.3000	66.3000	66.3000	66.3000	-4.536%	5	1,211	+11.614%
2026-08-07	65.6500	71.4000	65.6500	69.4500	-3.542%	15	1,209	+6.551%
2026-08-06	72.0000	72.0000	72.0000	72.0000	+1.695%	1	1,206	+2.778%
2026-08-05	70.8000	70.8000	70.8000	70.8000	+0.483%	2	1,206	+4.520%
2026-08-04	70.7900	72.7600	69.8800	70.4600	+29.522%	30	1,204	+5.024%
2026-08-03	50.5000	54.4000	50.5000	54.4000	+0.984%	4	1,197	+36.029%
2026-07-31	52.9000	53.8700	52.9000	53.8700	+19.978%	11	1,193	+37.368%
2026-07-30	46.1000	46.1000	44.5000	44.9000	+16.745%	6	1,188	+64.811%
2026-07-29	43.6700	43.6700	38.4600	38.4600	-16.391%	9	1,192	+92.408%
2026-07-28	42.6200	46.0000	41.0000	46.0000	-14.403%	755	1,187	+60.870%
2026-07-27	52.9100	53.7400	52.9100	53.7400	-11.902%	2	555	+37.700%
2026-07-24	61.0000	61.0000	61.0000	61.0000	-10.949%	1	554	+21.311%
2026-07-23	68.5000	68.5000	68.5000	68.5000	-0.725%	2	554	+8.029%
2026-07-21	69.0000	69.0000	69.0000	69.0000	+12.745%	1	554	+7.246%
2026-07-20	60.5000	61.2000	60.5000	61.2000	+11.374%	6	555	+20.915%
2026-07-17	56.3500	57.5000	53.4700	54.9500	+0.586%	19	555	+34.668%
2026-07-16	58.4000	58.4000	53.7500	54.6300	-14.090%	510	555	+35.457%
2026-07-15	65.1000	65.1000	63.5900	63.5900	-16.064%	7	160	+16.370%
2026-07-13	77.6400	77.6400	75.7600	75.7600	-17.392%	2	165	-2.323%
2026-07-10	92.0000	92.0000	91.7100	91.7100	-9.018%	4	163	-19.311%
2026-07-09	100.8000	100.8000	100.8000	100.8000	+13.963%	5	166	-26.587%
2026-07-07	88.5500	88.6000	88.4000	88.4500	-7.865%	4	171	-16.337%
2026-07-02	103.3000	103.3000	96.0000	96.0000	-20.949%	91	239	-22.917%
2026-06-29	121.4400	121.4400	121.4400	121.4400	+5.969%	1	239	-39.065%
2026-06-26	114.6000	114.6000	114.6000	114.6000	-11.403%	4	240	-35.428%
2026-06-25	129.3500	129.3500	129.3500	129.3500	+10.992%	5	240	-42.791%
2026-06-24	116.5400	116.5400	116.5400	116.5400	-23.101%	1	240	-36.502%
2026-06-22	148.9500	151.5500	148.9500	151.5500	-11.792%	10	240	-51.171%
2026-06-18	167.6300	171.8100	167.6300	171.8100	+20.797%	11	246	-56.929%
2026-06-15	142.2300	142.2300	142.2300	142.2300	+23.678%	1	246	-47.972%
2026-06-09	144.0000	144.0000	104.0000	115.0000	-22.481%	8	247	-35.652%
2026-06-08	148.3500	148.3500	148.3500	148.3500	+18.899%	1	245	-50.118%
2026-06-05	146.7500	146.7500	124.7700	124.7700	-16.820%	7	245	-40.691%
2026-06-04	150.0000	150.0000	150.0000	150.0000	+2.263%	8	242	-50.667%
2026-06-03	157.5400	157.5400	146.6800	146.6800	+8.628%	102	250	-49.550%
2026-06-02	123.1000	135.0300	121.3900	135.0300	+81.078%	41	184	-45.197%
2026-06-01	57.9800	74.5700	57.9800	74.5700	+16.973%	13	198	-0.764%
2026-05-29	61.8000	63.7500	61.8000	63.7500	-1.696%	6	199	+16.078%
2026-05-28	64.8500	64.8500	64.8500	64.8500	+6.311%	1	200	+14.109%
2026-05-27	65.0000	65.0000	61.0000	61.0000	-9.923%	14	199	+21.311%
2026-05-26	68.0900	68.0900	64.1300	67.7200	+19.858%	37	193	+9.273%
2026-05-22	57.7300	57.7300	56.5000	56.5000	+6.403%	6	185	+30.973%
2026-05-21	55.0600	55.3600	53.1000	53.1000	+2.057%	12	189	+39.360%
2026-05-20	53.8000	54.5200	51.5700	52.0300	+6.948%	11	189	+42.226%
2026-05-15	44.4600	48.6500	44.4600	48.6500	-4.608%	7	176	+52.107%
2026-05-14	51.1800	55.5000	49.9400	51.0000	+7.777%	501	174	+45.098%
2026-05-13	43.7800	47.4300	43.7800	47.3200	+43.394%	519	147	+56.382%
2026-05-12	38.1000	38.4000	33.0000	33.0000	-12.745%	64	147	+124.242%
2026-05-08	37.8200	37.8200	37.8200	37.8200	+15.200%	3	147	+95.664%
2026-05-07	32.8300	32.8300	32.8300	32.8300	-22.019%	1	147	+125.404%
2026-05-06	42.1000	42.1000	42.1000	42.1000	+7.949%	1	146	+75.772%
2026-05-05	39.0000	39.0000	39.0000	39.0000	+28.289%	1	145	+89.744%
2026-04-29	30.5900	30.5900	29.8300	30.4000	-1.935%	15	144	+143.421%
2026-04-27	31.0000	31.0000	31.0000	31.0000	-11.530%	1	140	+138.710%
2026-04-24	35.4800	36.0000	34.7000	35.0400	-7.006%	7	140	+111.187%
2026-04-23	35.4000	37.6800	35.4000	37.6800	+20.383%	5	140	+96.391%
2026-04-22	29.6100	31.3000	29.6100	31.3000	+10.993%	3	141	+136.422%
2026-04-21	27.9500	28.2000	27.9500	28.2000	+14.541%	36	106	+162.411%
2026-04-20	23.4000	24.7000	23.4000	24.6200	+27.763%	144	106	+200.569%
2026-04-17	19.2700	19.2700	19.2700	19.2700	+10.114%	1	129	+284.017%
2026-04-14	18.0800	18.0800	16.6400	17.5000	+8.025%	102	129	+322.857%
2026-04-13	16.4800	16.4800	15.9000	16.2000	0.000%	44	0	+356.790%