Dark

MRVL20270319C220
MRVL Mar 19 2027 220.00 Call (MRVL270319C00220000)
option OPRA

EOD

Sep 17, 2026

57.90+14.540%(+7.35)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	56.2500	61.2500	56.2500	57.9000	+14.540%	44	1,006	0.000%
2026-09-16	48.8400	50.5500	48.8400	50.5500	+11.295%	2	1,029	+14.540%
2026-09-15	44.6000	47.1900	44.6000	45.4200	+3.227%	27	1,030	+27.477%
2026-09-14	41.6500	45.7200	41.6500	44.0000	-21.736%	113	1,027	+31.591%
2026-09-11	52.8000	57.0000	52.8000	56.2200	+9.912%	14	1,019	+2.988%
2026-09-10	50.9000	51.1500	50.9000	51.1500	-10.997%	3	1,029	+13.196%
2026-09-09	53.6300	57.5000	52.5900	57.4700	+21.758%	47	1,028	+0.748%
2026-09-08	50.0000	51.1700	47.2000	47.2000	+3.215%	120	1,030	+22.669%
2026-09-04	41.7000	45.7300	40.9000	45.7300	+28.817%	448	834	+26.613%
2026-09-03	34.6200	36.9500	33.2000	35.5000	+3.771%	82	834	+63.099%
2026-09-02	34.5000	34.7300	34.2100	34.2100	-7.939%	15	811	+69.249%
2026-09-01	33.9700	37.5000	33.4600	37.1600	-4.962%	54	800	+55.813%
2026-08-31	40.0000	40.6200	38.5800	39.1000	-10.731%	23	760	+48.082%
2026-08-28	47.2000	51.3100	42.5000	43.8000	-30.904%	174	751	+32.192%
2026-08-27	70.3700	70.3900	63.3900	63.3900	-3.955%	31	698	-8.661%
2026-08-26	65.0000	66.0000	65.0000	66.0000	+0.273%	3	688	-12.273%
2026-08-25	69.9000	69.9000	65.8200	65.8200	+11.295%	6	687	-12.033%
2026-08-24	55.2500	59.1400	55.0400	59.1400	-7.129%	44	684	-2.097%
2026-08-21	73.9000	74.0400	63.6800	63.6800	-12.166%	6	676	-9.077%
2026-08-20	67.2000	72.5000	67.2000	72.5000	+14.806%	14	677	-20.138%
2026-08-19	64.5500	65.5800	58.8600	63.1500	+28.878%	90	682	-8.314%
2026-08-18	56.4000	56.4000	48.9500	49.0000	-23.354%	42	696	+18.163%
2026-08-17	62.9800	66.8000	62.9800	63.9300	+18.763%	23	671	-9.432%
2026-08-14	54.8000	54.8800	53.8300	53.8300	-12.755%	7	687	+7.561%
2026-08-13	58.0000	62.2500	58.0000	61.7000	+7.081%	20	681	-6.159%
2026-08-12	58.0000	58.2500	57.4000	57.6200	+9.711%	34	674	+0.486%
2026-08-10	57.7500	57.7500	52.5200	52.5200	-4.073%	22	674	+10.244%
2026-08-07	54.7500	54.7500	54.7500	54.7500	-1.529%	1	679	+5.753%
2026-08-06	59.8800	59.9000	55.5000	55.6000	-3.806%	61	678	+4.137%
2026-08-05	62.1000	62.1000	57.4500	57.8000	-5.863%	22	663	+0.173%
2026-08-04	58.7100	63.2000	57.2200	61.4000	+36.687%	181	644	-5.700%
2026-08-03	41.3600	44.9200	41.3600	44.9200	+2.207%	4	607	+28.896%
2026-07-31	45.4200	45.4200	42.0000	43.9500	+15.658%	235	604	+31.741%
2026-07-30	38.0000	38.0000	38.0000	38.0000	+21.600%	1	440	+52.368%
2026-07-29	35.1300	35.1300	31.1000	31.2500	-18.831%	8	440	+85.280%
2026-07-28	37.4200	38.5000	34.1400	38.5000	-12.500%	5	437	+50.390%
2026-07-27	42.5000	44.4800	42.5000	44.0000	-7.660%	20	436	+31.591%
2026-07-24	47.6500	47.6500	47.6500	47.6500	-19.442%	1	442	+21.511%
2026-07-22	57.0100	62.0000	57.0100	59.1500	+2.959%	16	442	-2.113%
2026-07-21	55.0500	57.5700	55.0500	57.4500	+9.241%	50	442	+0.783%
2026-07-20	50.3800	53.5800	50.3800	52.5900	+17.783%	4	462	+10.097%
2026-07-17	40.2500	44.6500	40.2500	44.6500	-2.083%	6	464	+29.675%
2026-07-16	49.0900	49.0900	45.3500	45.6000	-16.115%	4	464	+26.974%
2026-07-15	57.0000	57.0000	54.3600	54.3600	-19.047%	13	460	+6.512%
2026-07-14	70.6200	70.6200	67.0000	67.1500	+6.149%	23	460	-13.775%
2026-07-13	72.2000	72.2000	63.2600	63.2600	-17.705%	18	452	-8.473%
2026-07-08	75.0000	76.8700	74.5000	76.8700	+2.493%	8	450	-24.678%
2026-07-07	69.6000	75.4200	69.6000	75.0000	-10.672%	10	448	-22.800%
2026-07-02	105.3600	105.3600	83.9600	83.9600	-22.202%	5	445	-31.039%
2026-07-01	107.9200	107.9200	107.9200	107.9200	-14.742%	1	445	-46.349%
2026-06-30	126.5000	126.5800	126.3000	126.5800	+22.359%	3	444	-54.258%
2026-06-29	103.2800	103.4500	103.2800	103.4500	+3.502%	2	446	-44.031%
2026-06-26	102.0100	102.0100	99.9500	99.9500	-4.810%	26	447	-42.071%
2026-06-24	106.0000	106.0000	105.0000	105.0000	-23.497%	3	428	-44.857%
2026-06-22	137.2500	137.2500	137.2500	137.2500	+9.319%	1	427	-57.814%
2026-06-17	125.5500	125.5500	125.5500	125.5500	-9.252%	1	426	-53.883%
2026-06-16	138.3500	138.3500	138.3500	138.3500	+9.932%	1	426	-58.150%
2026-06-15	128.3500	128.3500	125.8500	125.8500	+17.837%	12	427	-53.993%
2026-06-10	106.8000	106.8000	106.8000	106.8000	+13.617%	2	417	-45.787%
2026-06-09	109.8000	109.8000	92.3000	94.0000	-31.302%	37	415	-38.404%
2026-06-08	136.0800	138.1000	136.0800	136.8300	+22.839%	3	430	-57.685%
2026-06-05	124.0000	133.0000	111.3900	111.3900	-24.126%	45	430	-48.020%
2026-06-04	116.5000	148.7600	116.5000	146.8100	+11.983%	42	407	-60.561%
2026-06-03	147.0000	147.0000	128.5000	131.1000	+9.023%	24	392	-55.835%
2026-06-02	91.6400	120.2500	91.6400	120.2500	+88.185%	207	385	-51.850%
2026-06-01	58.4500	67.2000	58.4500	63.9000	+22.414%	19	382	-9.390%
2026-05-29	52.3600	54.9800	52.2000	52.2000	+0.250%	16	378	+10.920%
2026-05-28	51.5000	52.0700	47.5000	52.0700	+2.641%	16	364	+11.196%
2026-05-27	54.8300	54.8900	49.8600	50.7300	-11.697%	81	363	+14.134%
2026-05-26	55.0000	57.5000	55.0000	57.4500	+20.719%	69	346	+0.783%
2026-05-22	46.0000	48.0000	45.8000	47.5900	+6.370%	192	302	+21.664%
2026-05-21	46.7000	47.3500	44.2000	44.7400	+8.329%	82	125	+29.414%
2026-05-20	43.0000	43.0000	41.3000	41.3000	+8.115%	6	125	+40.194%
2026-05-19	38.2000	38.2000	38.2000	38.2000	+19.712%	1	106	+51.571%
2026-05-18	33.9500	33.9500	31.9100	31.9100	-25.618%	8	106	+81.448%
2026-05-14	40.5200	45.2100	40.5200	42.9000	+16.671%	115	106	+34.965%
2026-05-13	35.4500	38.8000	35.4500	36.7700	+36.185%	23	46	+57.465%
2026-05-12	27.0000	27.0000	27.0000	27.0000	-8.475%	1	46	+114.444%
2026-05-08	28.7000	29.5000	28.6500	29.5000	-2.058%	13	46	+96.271%
2026-05-07	30.0000	30.1200	30.0000	30.1200	-1.729%	2	37	+92.231%
2026-05-06	30.7000	30.7000	30.6500	30.6500	-1.826%	2	37	+88.907%
2026-05-05	27.7500	31.2200	27.5800	31.2200	+14.401%	11	36	+85.458%
2026-05-04	27.2900	27.2900	27.2900	27.2900	-0.583%	14	30	+112.166%
2026-05-01	27.4500	27.4500	27.4500	27.4500	+16.809%	1	16	+110.929%
2026-04-29	23.5000	23.5000	23.5000	23.5000	+8.545%	2	16	+146.383%
2026-04-28	21.5000	21.7000	21.5000	21.6500	-24.035%	32	16	+167.436%
2026-04-24	28.5000	28.5000	28.5000	28.5000	-3.390%	1	4	+103.158%
2026-04-23	29.5000	29.5000	29.5000	29.5000	+20.852%	1	3	+96.271%
2026-04-22	24.4100	24.4100	24.4100	24.4100	0.000%	2	0	+137.198%