Dark

MRVL20270319C250
MRVL Mar 19 2027 250.00 Call (MRVL270319C00250000)
option OPRA

EOD

Sep 17, 2026

43.60+18.607%(+6.84)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	46.2900	47.3500	43.6000	43.6000	+18.607%	17	1,616	0.000%
2026-09-16	36.6500	37.2500	36.4700	36.7600	+9.895%	5	1,625	+18.607%
2026-09-15	34.8800	34.8800	33.4500	33.4500	+0.844%	4	1,625	+30.344%
2026-09-14	31.8800	34.5000	31.0400	33.1700	-23.835%	22	1,624	+31.444%
2026-09-11	43.4500	43.5500	43.3500	43.5500	+10.114%	9	1,620	+0.115%
2026-09-10	39.0000	40.2000	38.9500	39.5500	-6.722%	171	1,618	+10.240%
2026-09-09	41.9500	47.2500	41.9500	42.4000	+11.579%	40	1,535	+2.830%
2026-09-08	37.1000	40.9000	34.9500	38.0000	+11.601%	168	1,555	+14.737%
2026-09-04	27.9400	34.0500	27.7700	34.0500	+31.977%	43	1,602	+28.047%
2026-09-03	24.6500	27.8000	24.6000	25.8000	+2.381%	155	1,602	+68.992%
2026-09-02	26.0000	26.2800	25.0000	25.2000	-10.480%	822	1,582	+73.016%
2026-09-01	26.1800	28.1500	26.1800	28.1500	-5.378%	97	1,358	+54.885%
2026-08-31	30.0000	30.0000	29.0000	29.7500	-9.848%	91	1,333	+46.555%
2026-08-28	39.5000	39.9000	32.7100	33.0000	-35.698%	80	1,262	+32.121%
2026-08-27	58.5400	58.5400	51.0000	51.3200	-6.776%	58	1,244	-15.043%
2026-08-26	54.2000	55.0500	53.1000	55.0500	+4.479%	55	1,223	-20.799%
2026-08-25	54.0000	58.2000	52.6900	52.6900	+10.115%	9	1,179	-17.252%
2026-08-24	47.5000	49.3500	44.5500	47.8500	-7.981%	74	1,179	-8.882%
2026-08-21	61.0000	61.1500	50.5000	52.0000	-15.433%	51	1,120	-16.154%
2026-08-20	55.0000	61.4900	51.4200	61.4900	+21.835%	95	1,114	-29.094%
2026-08-19	53.0000	59.0000	48.6000	50.4700	+24.617%	34	1,085	-13.612%
2026-08-18	42.0000	42.5600	40.5000	40.5000	-22.857%	10	1,074	+7.654%
2026-08-17	50.8000	53.6000	50.8000	52.5000	+18.778%	19	1,080	-16.952%
2026-08-14	44.2500	44.2500	44.0500	44.2000	-8.583%	14	1,074	-1.357%
2026-08-13	45.0500	51.5000	45.0500	48.3500	+4.270%	73	1,068	-9.824%
2026-08-12	47.0400	47.3900	46.3700	46.3700	+12.549%	9	1,017	-5.974%
2026-08-11	41.2000	41.2000	41.2000	41.2000	-9.451%	1	1,010	+5.825%
2026-08-10	53.7500	53.7500	45.5000	45.5000	-7.010%	2	1,010	-4.176%
2026-08-07	45.0000	48.9300	45.0000	48.9300	+6.694%	10	1,010	-10.893%
2026-08-06	50.6500	50.6500	45.8600	45.8600	-4.458%	9	1,005	-4.928%
2026-08-05	53.3500	53.3500	48.0000	48.0000	-7.781%	6	1,004	-9.167%
2026-08-04	49.0000	52.7700	48.5500	52.0500	+47.450%	308	1,004	-16.234%
2026-08-03	30.2500	35.3000	30.2500	35.3000	+0.284%	4	703	+23.513%
2026-07-31	38.5600	38.5600	34.9500	35.2000	+15.033%	88	702	+23.864%
2026-07-30	29.8700	32.6000	29.8700	30.6000	+17.647%	7	720	+42.484%
2026-07-29	28.6900	28.6900	25.1900	26.0100	-12.424%	24	723	+67.628%
2026-07-28	28.6500	29.7000	27.3600	29.7000	-17.408%	4	720	+46.801%
2026-07-27	41.5700	41.5700	35.8800	35.9600	-6.960%	17	719	+21.246%
2026-07-24	38.4500	38.7500	38.4000	38.6500	-17.818%	206	720	+12.807%
2026-07-23	50.0500	50.0500	47.0300	47.0300	-10.674%	3	586	-7.293%
2026-07-22	49.5000	52.6500	49.5000	52.6500	+23.882%	5	587	-17.189%
2026-07-20	42.5000	45.0300	42.5000	42.5000	+8.974%	41	590	+2.588%
2026-07-17	35.0000	39.0000	35.0000	39.0000	+5.121%	21	569	+11.795%
2026-07-16	43.7000	43.7000	37.0000	37.1000	-22.385%	14	568	+17.520%
2026-07-15	48.9500	49.3600	46.9000	47.8000	-13.091%	8	563	-8.787%
2026-07-13	55.9000	58.3500	54.7600	55.0000	-18.398%	8	563	-20.727%
2026-07-10	67.8000	67.8000	66.5000	67.4000	-7.034%	21	560	-35.312%
2026-07-09	74.0000	76.4800	72.5000	72.5000	+9.269%	5	571	-39.862%
2026-07-08	66.0000	67.8000	64.2000	66.3500	+0.530%	5	570	-34.288%
2026-07-07	68.8000	68.8000	60.1900	66.0000	-15.709%	17	569	-33.939%
2026-07-06	80.6000	82.1200	78.3000	78.3000	+4.960%	24	563	-44.317%
2026-07-02	90.6800	90.6800	71.8000	74.6000	-21.391%	20	562	-41.555%
2026-07-01	99.3000	99.3000	94.9000	94.9000	-16.461%	7	562	-54.057%
2026-06-30	102.0000	113.6000	102.0000	113.6000	+18.149%	9	559	-61.620%
2026-06-29	81.7500	96.1500	81.7500	96.1500	+6.056%	12	557	-54.654%
2026-06-26	94.0000	94.6000	89.6000	90.6600	-8.211%	14	556	-51.908%
2026-06-25	95.1600	98.7700	95.1600	98.7700	+3.576%	8	544	-55.857%
2026-06-24	97.3000	97.3000	91.3000	95.3600	-7.147%	5	544	-54.279%
2026-06-23	101.6000	109.3000	101.6000	102.7000	-15.054%	7	547	-57.546%
2026-06-22	122.8500	125.2100	115.5000	120.9000	-4.803%	67	543	-63.937%
2026-06-18	122.0000	140.2000	122.0000	127.0000	+15.455%	16	533	-65.669%
2026-06-17	110.0000	120.0000	108.2000	110.0000	-0.516%	28	533	-60.364%
2026-06-16	131.0000	131.0000	110.0000	110.5700	-10.477%	18	533	-60.568%
2026-06-15	112.0000	123.5100	110.0000	123.5100	+16.739%	72	533	-64.699%
2026-06-12	108.0000	108.0000	105.8000	105.8000	+11.875%	22	515	-58.790%
2026-06-11	90.0000	95.5500	89.8400	94.5700	+11.390%	36	512	-53.897%
2026-06-10	96.8300	96.8300	84.9000	84.9000	-5.509%	11	490	-48.645%
2026-06-09	118.0000	118.0000	80.0000	89.8500	-23.323%	41	480	-51.475%
2026-06-08	115.4400	124.6500	115.4400	117.1800	+21.079%	17	463	-62.792%
2026-06-05	117.0000	117.0000	96.7800	96.7800	-29.249%	18	470	-54.949%
2026-06-04	111.0000	136.7900	110.0000	136.7900	+14.325%	25	468	-68.126%
2026-06-03	128.2300	131.4000	116.0000	119.6500	+13.144%	64	473	-63.560%
2026-06-02	84.0600	106.5000	83.8000	105.7500	+95.327%	678	510	-58.771%
2026-06-01	42.0000	57.4000	42.0000	54.1400	+21.390%	123	715	-19.468%
2026-05-29	43.9500	44.6000	42.8500	44.6000	+8.780%	6	660	-2.242%
2026-05-28	40.0000	41.0000	40.0000	41.0000	-6.733%	2	659	+6.341%
2026-05-27	49.1500	49.1500	42.0000	43.9600	-8.091%	130	658	-0.819%
2026-05-26	49.3600	49.3600	44.5100	47.8300	+24.008%	17	780	-8.844%
2026-05-22	38.0900	38.5700	38.0900	38.5700	+5.671%	4	781	+13.041%
2026-05-21	37.3800	38.0000	36.5000	36.5000	+6.197%	29	779	+19.452%
2026-05-20	36.1800	37.7500	34.0000	34.3700	+12.504%	133	779	+26.855%
2026-05-19	26.0000	32.8000	25.5000	30.5500	+17.500%	132	672	+42.717%
2026-05-18	27.7400	27.7400	26.0000	26.0000	-18.750%	31	672	+67.692%
2026-05-15	32.0000	32.0000	31.0000	32.0000	-5.882%	5	672	+36.250%
2026-05-14	37.7400	37.7400	33.1000	34.0000	+14.478%	268	672	+28.235%
2026-05-13	26.0000	31.4500	26.0000	29.7000	+37.500%	525	170	+46.801%
2026-05-12	22.5000	22.5000	21.3200	21.6000	-16.923%	3	170	+101.852%
2026-05-11	21.9500	26.4000	21.7500	26.0000	+9.290%	14	170	+67.692%
2026-05-08	21.8400	24.2400	21.8400	23.7900	+18.653%	9	167	+83.270%
2026-05-07	22.6700	23.5500	19.5500	20.0500	-19.928%	21	160	+117.456%
2026-05-06	25.8700	25.8700	22.8000	25.0400	-0.358%	41	153	+74.121%
2026-05-05	22.0100	25.8700	21.7000	25.1300	+18.203%	105	143	+73.498%
2026-05-04	22.1600	22.1600	21.2600	21.2600	-4.018%	3	92	+105.080%
2026-05-01	20.4400	22.1700	20.4400	22.1500	+2.641%	7	87	+96.840%
2026-04-30	19.7300	22.1600	19.7300	21.5800	+14.787%	3	87	+102.039%
2026-04-29	18.5500	18.8000	17.4500	18.8000	+13.253%	84	86	+131.915%
2026-04-28	16.6500	16.6500	16.5500	16.6000	-12.632%	6	0	+162.651%
2026-04-27	19.6000	19.6000	19.0000	19.0000	0.000%	2	0	+129.474%