Dark

MRVL20270319C270
MRVL Mar 19 2027 270.00 Call (MRVL270319C00270000)
option OPRA

EOD

Sep 17, 2026

39.65+29.364%(+9.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	36.0500	39.8500	36.0500	39.6500	+29.364%	3	1,559	0.000%
2026-09-16	30.8400	32.0000	29.5000	30.6500	+11.051%	53	1,559	+29.364%
2026-09-15	27.6000	27.6000	27.6000	27.6000	+3.371%	5	1,564	+43.659%
2026-09-14	26.7000	26.7000	26.7000	26.7000	-29.551%	1	1,559	+48.502%
2026-09-11	36.8000	37.9000	34.5300	37.9000	+19.107%	37	1,559	+4.617%
2026-09-10	34.3500	34.3500	31.8200	31.8200	-14.577%	101	1,567	+24.607%
2026-09-09	38.6600	38.6600	37.2500	37.2500	+20.550%	29	1,475	+6.443%
2026-09-08	31.0100	34.3500	29.7200	30.9000	+10.160%	27	1,494	+28.317%
2026-09-04	25.2500	28.1500	25.2500	28.0500	+25.785%	17	1,488	+41.355%
2026-09-03	19.9500	22.7000	19.9500	22.3000	+3.721%	109	1,488	+77.803%
2026-09-02	21.0000	21.5000	20.7400	21.5000	-6.318%	22	1,435	+84.419%
2026-09-01	22.0000	23.4700	21.6600	22.9500	-8.163%	86	1,431	+72.767%
2026-08-31	25.0000	25.0000	24.3200	24.9900	-9.489%	62	1,401	+58.663%
2026-08-28	32.8000	32.9900	27.6100	27.6100	-37.955%	64	1,344	+43.607%
2026-08-27	51.1600	51.1600	44.5000	44.5000	-5.218%	509	1,332	-10.899%
2026-08-26	46.9500	46.9500	46.9500	46.9500	-6.100%	3	983	-15.548%
2026-08-25	50.0000	50.0000	50.0000	50.0000	+18.765%	1	984	-20.700%
2026-08-24	39.0000	42.3700	39.0000	42.1000	-7.228%	23	983	-5.819%
2026-08-21	51.5200	51.5200	45.3800	45.3800	-16.041%	19	982	-12.627%
2026-08-20	49.9200	54.0500	49.9200	54.0500	+20.863%	9	984	-26.642%
2026-08-19	44.7200	44.7200	44.7200	44.7200	+27.771%	1	989	-11.337%
2026-08-18	34.6500	35.0000	34.6500	35.0000	-22.222%	21	989	+13.286%
2026-08-17	45.0000	45.0000	45.0000	45.0000	+15.830%	2	988	-11.889%
2026-08-14	40.8500	40.8500	38.8500	38.8500	-13.667%	3	986	+2.059%
2026-08-13	40.7800	45.0000	40.7800	45.0000	+15.266%	7	987	-11.889%
2026-08-10	43.5500	43.5500	39.0400	39.0400	-11.534%	101	986	+1.563%
2026-08-07	44.1300	44.1300	44.1300	44.1300	+6.594%	1	887	-10.152%
2026-08-06	41.4000	41.4000	41.4000	41.4000	-11.859%	2	887	-4.227%
2026-08-04	41.5300	46.9700	41.5300	46.9700	+48.498%	18	887	-15.584%
2026-08-03	29.7000	31.6300	29.6900	31.6300	+3.366%	3	874	+25.356%
2026-07-31	32.5000	32.5500	30.5000	30.6000	+13.924%	60	872	+29.575%
2026-07-30	27.8500	27.8500	26.8600	26.8600	+22.369%	4	846	+47.617%
2026-07-29	21.9500	21.9500	21.9500	21.9500	-17.944%	1	843	+80.638%
2026-07-28	26.7500	26.7500	26.7500	26.7500	-13.849%	1	843	+48.224%
2026-07-27	31.0500	31.0500	31.0500	31.0500	-8.944%	1	843	+27.697%
2026-07-24	34.4000	34.4000	34.1000	34.1000	-25.934%	4	843	+16.276%
2026-07-22	47.0000	47.0000	46.0400	46.0400	+5.912%	2	844	-13.879%
2026-07-21	42.2400	43.4700	42.2400	43.4700	+17.486%	4	844	-8.788%
2026-07-20	37.0000	37.0000	37.0000	37.0000	+5.503%	1	844	+7.162%
2026-07-17	30.4700	36.0000	30.4700	35.0700	+7.281%	147	843	+13.060%
2026-07-16	38.0000	38.0000	32.6900	32.6900	-22.167%	13	874	+21.291%
2026-07-15	48.0000	48.0000	41.1100	42.0000	-14.023%	20	871	-5.595%
2026-07-13	51.0900	52.2700	48.8500	48.8500	-20.245%	8	878	-18.833%
2026-07-10	61.2800	61.2800	61.2500	61.2500	-8.582%	3	876	-35.265%
2026-07-09	68.9000	71.4000	66.3500	67.0000	+12.153%	468	876	-40.821%
2026-07-08	62.0000	62.0000	56.8000	59.7400	-0.764%	29	450	-33.629%
2026-07-07	54.8000	60.2000	54.8000	60.2000	-14.610%	61	449	-34.136%
2026-07-06	76.0000	77.0000	70.5000	70.5000	+0.427%	16	418	-43.759%
2026-07-02	75.3600	75.3600	70.2000	70.2000	-22.517%	8	413	-43.519%
2026-07-01	90.6000	90.6000	90.6000	90.6000	-13.714%	2	413	-56.236%
2026-06-30	94.0000	105.0000	94.0000	105.0000	+17.450%	16	411	-62.238%
2026-06-29	82.4000	89.4000	72.0500	89.4000	+9.869%	44	412	-55.649%
2026-06-26	83.5200	83.5200	80.9400	81.3700	-9.589%	8	399	-51.272%
2026-06-25	92.8000	92.8000	83.0000	90.0000	+0.886%	16	401	-55.944%
2026-06-24	85.9500	89.2100	85.5000	89.2100	-4.075%	22	396	-55.554%
2026-06-23	95.6000	95.7000	91.7800	93.0000	-14.601%	29	392	-57.366%
2026-06-22	114.5500	114.5500	108.9000	108.9000	-16.231%	9	385	-63.590%
2026-06-18	118.0000	131.7000	118.0000	130.0000	+20.393%	30	378	-69.500%
2026-06-17	102.2500	111.0000	100.1500	107.9800	+5.863%	8	378	-63.280%
2026-06-16	120.0000	120.0000	102.0000	102.0000	-13.706%	6	378	-61.127%
2026-06-15	104.2000	118.2000	104.0500	118.2000	+16.891%	13	378	-66.455%
2026-06-12	92.1800	102.0000	91.3300	101.1200	+6.779%	27	375	-60.789%
2026-06-11	84.0000	94.7000	83.0000	94.7000	+18.375%	26	374	-58.131%
2026-06-10	83.9500	90.0000	80.0000	80.0000	-8.571%	401	367	-50.438%
2026-06-09	103.6500	103.6500	76.0000	87.5000	-24.699%	50	108	-54.686%
2026-06-08	106.7500	116.2000	105.0000	116.2000	+18.234%	67	109	-65.878%
2026-06-05	101.6500	101.6500	93.5000	98.2800	-21.533%	17	98	-59.656%
2026-06-04	100.5000	125.2500	96.7000	125.2500	+7.974%	15	96	-68.343%
2026-06-03	116.9000	117.4000	108.1200	116.0000	+19.415%	26	102	-65.819%
2026-06-02	72.3200	97.1400	72.3200	97.1400	+87.312%	49	85	-59.183%
2026-06-01	47.0000	51.8600	47.0000	51.8600	+24.964%	77	61	-23.544%
2026-05-29	39.9700	41.5000	39.9700	41.5000	+3.003%	4	60	-4.458%
2026-05-28	37.7500	40.2900	37.7500	40.2900	+1.486%	25	58	-1.588%
2026-05-27	40.0000	40.0000	39.7000	39.7000	-4.567%	21	38	-0.126%
2026-05-26	45.0000	45.0000	39.9600	41.6000	+34.107%	29	18	-4.688%
2026-05-20	34.0500	34.0500	31.0000	31.0200	+12.391%	6	6	+27.821%
2026-05-19	27.6000	27.6000	27.6000	27.6000	-0.898%	1	0	+43.659%
2026-05-15	27.8500	27.8500	27.8500	27.8500	0.000%	2	0	+42.370%