Dark

MRVL20270319C230
MRVL Mar 19 2027 230.00 Call (MRVL270319C00230000)
option OPRA

EOD

Sep 17, 2026

52.36+21.485%(+9.26)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	54.5000	56.2000	52.3600	52.3600	+21.485%	16	2,521	0.000%
2026-09-16	42.0000	46.5000	42.0000	43.1000	+7.081%	131	2,523	+21.485%
2026-09-15	40.7200	44.0000	40.2500	40.2500	-3.012%	28	2,523	+30.087%
2026-09-14	41.1500	41.5000	39.0000	41.5000	-17.331%	7	2,507	+26.169%
2026-09-11	49.5000	52.5000	46.0000	50.2000	+6.922%	34	2,505	+4.303%
2026-09-10	47.0000	47.0000	45.8500	46.9500	-7.158%	56	2,516	+11.523%
2026-09-09	48.3000	53.9700	48.3000	50.5700	+9.341%	16	2,543	+3.540%
2026-09-08	42.2600	47.8500	42.2600	46.2500	+15.107%	79	2,545	+13.211%
2026-09-04	36.0000	40.1800	36.0000	40.1800	+20.299%	40	2,577	+30.314%
2026-09-03	31.0200	33.4000	31.0000	33.4000	+6.471%	83	2,577	+56.766%
2026-09-02	31.5000	31.5000	30.6200	31.3700	-6.358%	30	2,519	+66.911%
2026-09-01	33.6000	33.6000	33.0000	33.5000	-5.099%	1,508	2,489	+56.299%
2026-08-31	37.6000	37.6000	35.0000	35.3000	-10.633%	15	1,034	+48.329%
2026-08-28	44.5000	47.0000	38.8700	39.5000	-34.068%	53	1,024	+32.557%
2026-08-27	62.4500	62.4500	59.8900	59.9100	-1.787%	84	1,009	-12.602%
2026-08-26	61.0000	61.0000	61.0000	61.0000	+1.329%	1	971	-14.164%
2026-08-25	65.8700	65.8700	60.2000	60.2000	+9.296%	3	972	-13.023%
2026-08-24	51.6500	55.6000	49.0000	55.0800	-6.644%	74	972	-4.938%
2026-08-21	69.3000	69.3000	58.5000	59.0000	-9.523%	29	952	-11.254%
2026-08-20	58.5200	65.2100	58.5200	65.2100	+8.466%	47	941	-19.706%
2026-08-19	66.6500	66.6500	55.6600	60.1200	+28.324%	217	952	-12.908%
2026-08-18	51.6300	51.6300	46.8200	46.8500	-22.395%	476	930	+11.761%
2026-08-17	59.7900	62.6200	59.7900	60.3700	+19.782%	34	514	-13.268%
2026-08-14	50.4000	50.4000	50.4000	50.4000	-12.348%	4	488	+3.889%
2026-08-13	56.2500	58.2500	56.2500	57.5000	+8.840%	8	484	-8.939%
2026-08-12	53.5200	53.8500	52.8300	52.8300	+16.135%	5	481	-0.890%
2026-08-11	45.4900	45.4900	45.4900	45.4900	-7.822%	1	479	+15.102%
2026-08-10	53.2100	54.9500	49.3500	49.3500	-9.648%	18	478	+6.099%
2026-08-07	56.3300	56.3300	51.0000	54.6200	+4.676%	20	485	-4.138%
2026-08-05	54.0000	54.0000	52.1800	52.1800	-10.956%	6	470	+0.345%
2026-08-04	57.0000	58.9800	55.0000	58.6000	+47.088%	97	468	-10.648%
2026-08-03	39.8400	39.8400	39.8400	39.8400	+0.861%	1	397	+31.426%
2026-07-31	40.0000	41.3000	39.5000	39.5000	+9.814%	94	397	+32.557%
2026-07-30	36.0000	36.0000	35.9700	35.9700	+8.835%	4	375	+45.566%
2026-07-29	33.0500	33.0500	33.0500	33.0500	+1.630%	2	372	+58.427%
2026-07-28	33.5000	33.5000	32.2000	32.5200	-20.411%	3	370	+61.009%
2026-07-27	40.9400	40.9400	40.8600	40.8600	-8.896%	142	368	+28.145%
2026-07-24	45.1500	45.1500	44.8500	44.8500	-15.217%	141	369	+16.745%
2026-07-21	52.7000	52.9000	52.6000	52.9000	+6.012%	14	229	-1.021%
2026-07-20	46.6700	49.9200	46.6700	49.9000	+13.667%	3	229	+4.930%
2026-07-17	38.6400	43.9000	37.7700	43.9000	+3.246%	4	227	+19.271%
2026-07-16	46.4300	46.4300	42.5200	42.5200	-19.774%	14	225	+23.142%
2026-07-15	55.0000	55.0000	53.0000	53.0000	-15.335%	15	232	-1.208%
2026-07-14	65.5000	65.5000	62.6000	62.6000	-3.096%	2	228	-16.358%
2026-07-13	63.5000	64.6000	63.5000	64.6000	-13.184%	3	227	-18.947%
2026-07-10	74.0600	74.9200	74.0600	74.4100	-9.532%	9	226	-29.633%
2026-07-09	85.5000	85.5000	82.2500	82.2500	+12.210%	2	223	-36.340%
2026-07-08	72.2500	73.3000	72.2500	73.3000	+2.374%	4	224	-28.568%
2026-07-07	72.0000	74.0000	66.0900	71.6000	-19.324%	68	222	-26.872%
2026-07-06	89.1000	91.5000	88.7500	88.7500	+15.260%	5	195	-41.003%
2026-07-02	90.0800	90.0800	77.0000	77.0000	-24.436%	2	194	-32.000%
2026-07-01	103.0000	106.3400	101.9000	101.9000	-16.076%	3	194	-48.616%
2026-06-30	122.2000	122.2000	121.4200	121.4200	+35.817%	2	195	-56.877%
2026-06-29	89.4000	89.4000	89.4000	89.4000	-10.421%	1	195	-41.432%
2026-06-25	99.8000	99.8000	99.8000	99.8000	-7.387%	1	196	-47.535%
2026-06-23	111.8000	116.0000	107.7600	107.7600	-14.101%	7	196	-51.411%
2026-06-22	132.3500	132.3500	124.3000	125.4500	-13.928%	17	196	-58.262%
2026-06-18	141.2500	145.7500	141.1900	145.7500	+11.132%	4	191	-64.075%
2026-06-16	131.8500	131.8500	128.3700	131.1500	-3.941%	4	191	-60.076%
2026-06-15	120.7500	136.5300	120.7000	136.5300	+34.791%	7	193	-61.649%
2026-06-11	101.2900	101.2900	101.2900	101.2900	+3.569%	1	193	-48.307%
2026-06-10	102.7700	104.4000	93.5000	97.8000	-1.082%	7	193	-46.462%
2026-06-09	90.0300	98.9000	88.0000	98.8700	-18.873%	9	191	-47.042%
2026-06-08	121.0000	121.8700	121.0000	121.8700	+11.582%	2	191	-57.036%
2026-06-05	118.1700	124.5600	109.2200	109.2200	-14.772%	8	191	-52.060%
2026-06-04	114.5500	128.1500	114.5500	128.1500	-3.936%	8	193	-59.142%
2026-06-03	133.0000	133.4000	132.0000	133.4000	+20.560%	5	190	-60.750%
2026-06-02	93.5600	114.0600	93.5600	110.6500	+75.774%	143	192	-52.680%
2026-06-01	56.6500	63.0000	56.6500	62.9500	+26.026%	11	229	-16.823%
2026-05-29	49.3000	49.9500	49.3000	49.9500	+12.805%	15	230	+4.825%
2026-05-28	50.0000	50.0000	44.2800	44.2800	-9.485%	21	217	+18.248%
2026-05-27	56.6000	56.6400	48.9200	48.9200	-9.407%	148	205	+7.032%
2026-05-26	54.0400	54.0400	48.5500	54.0000	+22.255%	15	93	-3.037%
2026-05-22	43.5500	44.1700	43.5200	44.1700	+9.197%	32	91	+18.542%
2026-05-14	38.6000	42.3800	38.6000	40.4500	+18.102%	37	100	+29.444%
2026-05-13	33.9500	34.2500	33.9500	34.2500	+17.134%	4	88	+52.876%
2026-05-11	29.2400	29.2400	29.2400	29.2400	+8.497%	13	88	+79.070%
2026-05-07	26.9500	26.9600	26.9500	26.9500	-3.750%	5	75	+94.286%
2026-05-06	28.0000	28.0000	28.0000	28.0000	-4.924%	2	76	+87.000%
2026-05-05	25.9500	29.4500	25.9500	29.4500	+15.174%	11	76	+77.793%
2026-05-04	25.6000	25.7000	23.5500	25.5700	+28.816%	28	77	+104.771%
2026-04-28	19.7000	19.9500	19.5500	19.8500	-29.859%	59	55	+163.778%
2026-04-23	25.3000	28.3000	24.4400	28.3000	+32.429%	21	19	+85.018%
2026-04-22	21.0000	21.3700	19.3500	21.3700	0.000%	4	0	+145.016%