Dark

MRVL20270319C240
MRVL Mar 19 2027 240.00 Call (MRVL270319C00240000)
option OPRA

EOD

Sep 17, 2026

48.80+22.306%(+8.90)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	47.6500	52.2500	47.6500	48.8000	+22.306%	53	1,489	0.000%
2026-09-16	40.0000	41.6100	39.5000	39.9000	+10.221%	31	1,496	+22.306%
2026-09-15	37.5000	38.8000	36.2000	36.2000	-4.485%	423	1,498	+34.807%
2026-09-14	34.9000	38.1800	34.0000	37.9000	-18.125%	54	1,210	+28.760%
2026-09-11	47.0000	48.2200	44.8000	46.2900	+6.905%	29	1,216	+5.422%
2026-09-10	42.0500	43.3000	42.0500	43.3000	-7.082%	267	1,207	+12.702%
2026-09-09	45.2500	50.0000	44.4300	46.6000	+9.906%	32	1,218	+4.721%
2026-09-08	38.2300	43.0500	38.2300	42.4000	+9.845%	5	1,201	+15.094%
2026-09-04	31.5000	38.6000	31.5000	38.6000	+34.682%	114	1,264	+26.425%
2026-09-03	28.0200	30.1500	28.0200	28.6600	+2.982%	20	1,264	+70.272%
2026-09-02	28.8000	28.8000	27.8300	27.8300	-9.052%	3	1,263	+75.350%
2026-09-01	30.7000	30.7000	30.0500	30.6000	-6.451%	148	1,262	+59.477%
2026-08-31	33.3000	33.3000	32.6500	32.7100	-8.375%	12	1,171	+49.190%
2026-08-28	43.0000	43.0000	35.6000	35.7000	-34.973%	49	1,167	+36.695%
2026-08-27	65.0000	65.0000	54.3500	54.9000	-5.345%	169	1,153	-11.111%
2026-08-26	55.7700	58.0000	55.7700	58.0000	+0.694%	21	1,079	-15.862%
2026-08-25	59.9000	60.8800	57.6000	57.6000	+13.498%	13	1,062	-15.278%
2026-08-24	46.7200	50.7500	46.7200	50.7500	-8.526%	559	1,063	-3.842%
2026-08-21	61.9700	61.9700	54.1300	55.4800	-10.890%	41	658	-12.040%
2026-08-20	60.0000	62.3000	55.2200	62.2600	+14.786%	118	645	-21.619%
2026-08-19	61.3500	61.8500	52.0000	54.2400	+26.140%	148	653	-10.029%
2026-08-18	47.8800	47.8800	42.2000	43.0000	-24.122%	7	626	+13.488%
2026-08-17	58.0000	59.0000	56.0000	56.6700	+21.479%	20	620	-13.887%
2026-08-14	46.6500	46.6500	46.6500	46.6500	-15.182%	1	606	+4.609%
2026-08-13	55.0000	55.0000	55.0000	55.0000	+10.000%	1	607	-11.273%
2026-08-12	50.0000	50.0000	50.0000	50.0000	-8.324%	2	606	-2.400%
2026-08-07	54.5400	54.5400	54.5400	54.5400	+10.071%	1	606	-10.524%
2026-08-06	53.4000	53.4000	49.5500	49.5500	-5.798%	2	605	-1.514%
2026-08-05	52.6000	52.6000	52.6000	52.6000	-5.328%	1	603	-7.224%
2026-08-04	49.1500	56.0000	49.1500	55.5600	+44.312%	64	602	-12.167%
2026-08-03	38.5000	38.5000	38.5000	38.5000	+0.522%	1	589	+26.753%
2026-07-31	38.3500	38.5900	38.2000	38.3000	+44.528%	132	588	+27.415%
2026-07-29	31.2700	31.2700	26.5000	26.5000	-16.272%	4	581	+84.151%
2026-07-28	30.2500	31.6500	29.4500	31.6500	-18.344%	76	580	+54.186%
2026-07-27	43.8200	43.8200	37.3900	38.7600	-10.423%	14	573	+25.903%
2026-07-24	43.2800	43.2800	43.2700	43.2700	-22.483%	140	575	+12.780%
2026-07-22	49.8700	55.8200	49.8700	55.8200	+12.996%	150	601	-12.576%
2026-07-21	49.4000	49.4000	49.4000	49.4000	+19.903%	5	550	-1.215%
2026-07-17	38.1200	41.4500	38.1200	41.2000	+1.854%	51	555	+18.447%
2026-07-16	45.0000	45.0000	40.4500	40.4500	-16.684%	3	509	+20.643%
2026-07-15	52.0000	52.0000	48.5500	48.5500	-19.083%	11	511	+0.515%
2026-07-14	62.3000	62.3000	60.0000	60.0000	+6.572%	3	520	-18.667%
2026-07-13	58.0000	58.0000	56.3000	56.3000	-20.424%	4	519	-13.321%
2026-07-10	71.0000	71.2500	70.7500	70.7500	-7.866%	128	521	-31.025%
2026-07-09	79.0000	80.8000	76.7900	76.7900	+13.260%	12	455	-36.450%
2026-07-08	65.1000	67.8000	65.1000	67.8000	+2.262%	3	450	-28.024%
2026-07-07	69.4600	69.4600	63.0000	66.3000	-18.199%	21	452	-26.395%
2026-07-06	88.3000	88.3000	81.0500	81.0500	+5.809%	3	451	-39.790%
2026-07-02	95.2400	95.2400	76.2100	76.6000	-23.667%	12	446	-36.292%
2026-07-01	100.0500	100.3500	100.0500	100.3500	+8.780%	5	446	-51.370%
2026-06-29	92.2500	92.2500	92.2500	92.2500	+0.326%	1	441	-47.100%
2026-06-26	97.8000	97.8000	91.9500	91.9500	-10.554%	7	441	-46.928%
2026-06-25	111.1400	111.1400	96.5000	102.8000	+9.222%	5	442	-52.529%
2026-06-24	94.0000	94.1200	94.0000	94.1200	-12.690%	4	440	-48.151%
2026-06-23	105.2000	110.0000	105.2000	107.8000	-13.414%	3	441	-54.731%
2026-06-22	124.5000	124.5000	124.5000	124.5000	-10.829%	1	440	-60.803%
2026-06-18	134.7000	143.5000	134.7000	139.6200	+19.333%	14	431	-65.048%
2026-06-17	112.3400	117.0000	111.0500	117.0000	+9.346%	12	431	-58.291%
2026-06-16	124.2000	124.2000	107.0000	107.0000	-15.648%	7	431	-54.393%
2026-06-15	120.3600	126.8500	114.2200	126.8500	+13.057%	77	431	-61.529%
2026-06-12	112.2000	112.2000	112.2000	112.2000	+7.461%	1	399	-56.506%
2026-06-11	97.9600	104.4100	97.9600	104.4100	+23.474%	4	399	-53.261%
2026-06-09	84.5600	84.5600	84.5600	84.5600	-28.941%	1	395	-42.289%
2026-06-08	119.0000	119.0000	119.0000	119.0000	+9.305%	30	394	-58.992%
2026-06-05	123.0000	123.0000	108.8700	108.8700	-14.945%	8	364	-55.176%
2026-06-04	109.0000	128.0000	108.0000	128.0000	-1.097%	5	363	-61.875%
2026-06-03	122.7000	129.4200	118.6000	129.4200	+17.976%	38	363	-62.293%
2026-06-02	81.1900	109.7500	81.1900	109.7000	+84.525%	678	361	-55.515%
2026-06-01	49.8000	61.0200	49.8000	59.4500	+29.239%	11	749	-17.914%
2026-05-29	46.3000	47.7000	44.4000	46.0000	-1.351%	505	751	+6.087%
2026-05-28	43.9300	47.3300	41.0000	46.6300	+1.812%	7	262	+4.654%
2026-05-27	45.8000	45.8000	45.8000	45.8000	-11.480%	1	261	+6.550%
2026-05-26	52.4500	52.4500	45.4100	51.7400	+24.077%	47	261	-5.682%
2026-05-22	40.9700	43.9000	40.3000	41.7000	+4.250%	41	271	+17.026%
2026-05-21	40.0000	40.0000	40.0000	40.0000	+8.108%	1	256	+22.000%
2026-05-20	41.1000	41.1000	37.0000	37.0000	+8.984%	24	256	+31.892%
2026-05-19	27.3000	33.9500	27.3000	33.9500	+8.744%	41	217	+43.741%
2026-05-18	31.2200	31.2200	31.2200	31.2200	-12.303%	1	217	+56.310%
2026-05-14	34.0000	39.6500	34.0000	35.6000	+11.076%	102	217	+37.079%
2026-05-13	33.5500	33.5500	32.0500	32.0500	+46.347%	40	187	+52.262%
2026-05-12	21.9000	21.9000	21.9000	21.9000	-5.318%	1	187	+122.831%
2026-05-11	23.1300	23.1300	23.1300	23.1300	+0.565%	1	187	+110.981%
2026-05-07	24.1000	24.1000	23.0000	23.0000	-8.549%	2	188	+112.174%
2026-05-06	27.3700	27.3700	25.1500	25.1500	-8.379%	28	187	+94.036%
2026-05-05	23.4500	27.4500	23.4500	27.4500	+19.348%	61	175	+77.778%
2026-05-01	23.0000	23.0000	23.0000	23.0000	-2.128%	1	146	+112.174%
2026-04-30	23.5000	23.5000	23.5000	23.5000	+18.687%	1	146	+107.660%
2026-04-29	19.8000	19.8000	19.8000	19.8000	+9.695%	80	146	+146.465%
2026-04-28	19.0000	20.1600	18.0000	18.0500	-17.467%	20	146	+170.360%
2026-04-27	21.1000	22.0500	21.1000	21.8700	-9.814%	10	145	+123.137%
2026-04-24	26.7600	26.7600	23.4000	24.2500	0.000%	214	135	+101.237%