Dark

MRVL20270319C210
MRVL Mar 19 2027 210.00 Call (MRVL270319C00210000)
option OPRA

EOD

Sep 17, 2026

61.52+14.991%(+8.02)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	63.8000	66.4000	61.5200	61.5200	+14.991%	15	2,465	0.000%
2026-09-16	55.5000	55.5000	53.5000	53.5000	+10.082%	2	2,466	+14.991%
2026-09-15	50.2500	50.2500	48.6000	48.6000	+4.069%	3	2,466	+26.584%
2026-09-14	43.7000	50.0000	43.7000	46.7000	-23.443%	9	2,467	+31.734%
2026-09-11	59.5000	61.0000	56.7500	61.0000	+14.019%	5	2,465	+0.852%
2026-09-10	57.3000	57.3000	53.5000	53.5000	-9.857%	6	2,465	+14.991%
2026-09-09	57.4500	64.0400	57.4500	59.3500	+12.619%	34	2,464	+3.656%
2026-09-08	53.0000	56.6000	52.7000	52.7000	+5.717%	8	2,464	+16.736%
2026-09-04	42.4800	49.8500	42.4800	49.8500	+25.409%	28	2,457	+23.410%
2026-09-03	36.5000	41.3000	36.5000	39.7500	+4.358%	2,054	2,457	+54.767%
2026-09-02	39.6000	39.6000	37.7300	38.0900	-5.012%	42	811	+61.512%
2026-09-01	38.6900	41.1000	36.6000	40.1000	-7.540%	43	785	+53.416%
2026-08-31	45.9500	45.9500	42.5400	43.3700	-9.287%	121	759	+41.849%
2026-08-28	53.1000	56.4000	46.9200	47.8100	-32.500%	50	650	+28.676%
2026-08-27	70.6500	70.8300	70.5300	70.8300	+2.164%	4	616	-13.144%
2026-08-25	70.0000	70.0000	69.3300	69.3300	+8.890%	4	617	-11.265%
2026-08-24	59.6100	64.0000	59.6100	63.6700	-6.942%	7	620	-3.377%
2026-08-21	75.3700	75.3700	67.5000	68.4200	-0.509%	4	621	-10.085%
2026-08-19	68.7400	70.2100	64.1300	68.7700	+25.722%	30	621	-10.542%
2026-08-18	53.7000	54.7000	52.4000	54.7000	-23.293%	33	638	+12.468%
2026-08-17	70.4800	72.0000	70.4800	71.3100	+22.316%	22	638	-13.729%
2026-08-14	58.3000	58.3000	58.3000	58.3000	-8.477%	4	641	+5.523%
2026-08-13	64.9500	64.9500	63.7000	63.7000	+5.937%	21	641	-3.422%
2026-08-12	61.0700	61.0700	60.0000	60.1300	+11.766%	6	660	+2.312%
2026-08-11	54.6500	55.0000	53.8000	53.8000	-7.401%	14	665	+14.349%
2026-08-10	58.2000	58.2000	58.1000	58.1000	+1.043%	2	653	+5.886%
2026-08-07	63.3000	63.3000	57.3500	57.5000	-2.211%	8	652	+6.991%
2026-08-06	55.6000	63.8400	55.6000	58.8000	-0.339%	20	655	+4.626%
2026-08-05	62.5000	62.5000	59.0000	59.0000	-10.470%	21	643	+4.271%
2026-08-04	61.5000	65.9000	60.9500	65.9000	+41.965%	14	648	-6.646%
2026-08-03	41.1000	46.4200	41.1000	46.4200	-1.444%	12	656	+32.529%
2026-07-31	49.0000	49.0000	47.1000	47.1000	+16.296%	84	648	+30.616%
2026-07-30	40.6300	40.6300	40.5000	40.5000	+23.250%	2	646	+51.901%
2026-07-29	33.4500	34.3000	32.8600	32.8600	-15.418%	37	648	+87.219%
2026-07-28	40.0000	40.0000	38.8500	38.8500	-25.788%	3	646	+58.353%
2026-07-24	53.5000	53.5000	52.2000	52.3500	-12.531%	6	645	+17.517%
2026-07-23	64.0000	64.0000	59.1500	59.8500	-5.000%	26	649	+2.790%
2026-07-22	60.0000	65.4400	60.0000	63.0000	+1.351%	16	646	-2.349%
2026-07-21	59.1500	62.1600	59.1000	62.1600	+14.475%	19	645	-1.030%
2026-07-20	56.2400	56.2400	54.3000	54.3000	+10.142%	3	649	+13.297%
2026-07-17	43.3900	49.5200	43.3900	49.3000	+3.571%	96	649	+24.787%
2026-07-16	50.8500	50.8500	47.6000	47.6000	-21.114%	6	651	+29.244%
2026-07-15	60.2800	60.3400	60.2800	60.3400	-11.912%	4	649	+1.956%
2026-07-13	69.4400	72.2000	67.6000	68.5000	-17.170%	7	649	-10.190%
2026-07-10	81.5000	82.7000	81.5000	82.7000	-8.091%	8	646	-25.611%
2026-07-09	89.9800	89.9800	89.9800	89.9800	+17.729%	2	646	-31.629%
2026-07-08	76.1600	76.4300	76.1600	76.4300	-4.403%	21	648	-19.508%
2026-07-07	79.6500	80.0000	79.6500	79.9500	-6.184%	3	648	-23.052%
2026-07-02	85.2200	85.2200	85.2200	85.2200	-25.259%	2	646	-27.810%
2026-06-29	112.3300	114.0200	110.3000	114.0200	-2.104%	24	646	-46.045%
2026-06-25	108.0000	116.4700	108.0000	116.4700	+3.126%	7	645	-47.180%
2026-06-24	114.6500	114.6500	112.9200	112.9400	-4.288%	4	650	-45.529%
2026-06-23	118.2500	118.2500	118.0000	118.0000	-22.097%	2	652	-47.864%
2026-06-18	150.0000	157.0000	150.0000	151.4700	+16.069%	22	656	-59.385%
2026-06-17	130.2700	130.5000	130.2700	130.5000	-0.382%	2	656	-52.858%
2026-06-16	127.9800	131.0000	127.9800	131.0000	-3.478%	3	656	-53.038%
2026-06-15	135.7300	135.7300	135.7200	135.7200	+6.247%	10	654	-54.671%
2026-06-12	126.8800	127.7400	126.8800	127.7400	+19.327%	4	664	-51.840%
2026-06-11	110.2000	110.2000	107.0500	107.0500	+1.952%	22	661	-42.532%
2026-06-10	102.7500	105.0000	102.7500	105.0000	0.000%	3	663	-41.410%
2026-06-09	124.5500	124.5500	99.3000	105.0000	-25.091%	176	660	-41.410%
2026-06-08	136.5000	142.5000	136.5000	140.1700	+14.612%	24	668	-56.110%
2026-06-05	136.7500	136.7500	122.3000	122.3000	+3.873%	8	649	-49.697%
2026-06-04	119.1300	119.1300	117.7400	117.7400	-16.674%	6	649	-47.749%
2026-06-03	147.0000	150.4900	138.6500	141.3000	+14.878%	10	650	-56.461%
2026-06-02	90.9700	123.1500	90.9700	123.0000	+75.714%	40	656	-49.984%
2026-06-01	55.1500	70.0000	54.0000	70.0000	+26.172%	203	672	-12.114%
2026-05-29	56.5600	57.2000	54.7400	55.4800	+0.325%	23	671	+10.887%
2026-05-28	53.8500	56.4200	50.0000	55.3000	-0.396%	11	677	+11.248%
2026-05-27	60.8200	60.8200	53.7700	55.5200	-6.924%	18	675	+10.807%
2026-05-26	62.3400	62.4300	54.2500	59.6500	+18.306%	90	673	+3.135%
2026-05-22	50.0000	50.5000	49.4500	50.4200	+6.371%	6	669	+22.015%
2026-05-21	48.3500	49.0000	47.4000	47.4000	+6.877%	5	667	+29.789%
2026-05-20	48.5000	48.5000	44.2500	44.3500	+14.245%	38	667	+38.715%
2026-05-19	38.8200	38.8200	38.8200	38.8200	+13.842%	2	704	+58.475%
2026-05-18	37.0500	37.0500	34.1000	34.1000	-18.713%	11	704	+80.411%
2026-05-15	38.3400	41.9500	38.3400	41.9500	-6.131%	5	704	+46.651%
2026-05-14	47.9500	47.9500	44.3000	44.6900	+8.603%	237	706	+37.659%
2026-05-13	41.4000	41.4000	41.1500	41.1500	+32.999%	4	591	+49.502%
2026-05-12	30.9400	30.9400	30.9400	30.9400	-9.532%	1	591	+98.836%
2026-05-11	30.0000	34.2000	30.0000	34.2000	+9.161%	6	591	+79.883%
2026-05-08	31.1500	31.3300	31.1500	31.3300	+8.034%	14	586	+96.361%
2026-05-07	31.8000	31.8500	29.0000	29.0000	-12.440%	503	575	+112.138%
2026-05-06	36.0000	36.0000	32.1200	33.1200	+0.761%	18	650	+85.749%
2026-05-05	30.2000	34.6500	30.1500	32.8700	+10.302%	714	636	+87.162%
2026-05-04	29.8000	29.8000	29.8000	29.8000	-4.487%	1	50	+106.443%
2026-05-01	30.4000	31.2000	30.4000	31.2000	+4.000%	2	50	+97.179%
2026-04-30	28.8900	30.0000	28.8900	30.0000	+22.449%	2	50	+105.067%
2026-04-28	23.4500	24.5000	23.3700	24.5000	-10.584%	21	48	+151.102%
2026-04-27	27.4000	27.4000	27.4000	27.4000	-10.164%	6	42	+124.526%
2026-04-24	30.3000	30.5000	30.3000	30.5000	-1.294%	2	36	+101.705%
2026-04-23	30.9000	30.9000	30.9000	30.9000	0.000%	35	35	+99.094%