Dark

MRVL20270319C280
MRVL Mar 19 2027 280.00 Call (MRVL270319C00280000)
option OPRA

EOD

Sep 17, 2026

33.78+20.815%(+5.82)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	35.5000	36.7700	33.7300	33.7800	+20.815%	35	1,134	0.000%
2026-09-16	29.4900	29.8000	26.8700	27.9600	+10.514%	19	1,115	+20.815%
2026-09-15	25.7700	27.7500	25.3000	25.3000	-0.667%	15	1,112	+33.518%
2026-09-14	24.2600	26.8300	24.2600	25.4700	-22.229%	81	1,124	+32.627%
2026-09-11	33.8500	34.4000	32.2500	32.7500	+12.388%	49	1,142	+3.145%
2026-09-10	30.9000	30.9000	29.1400	29.1400	-13.403%	130	1,111	+15.923%
2026-09-09	34.1000	37.1000	33.6500	33.6500	+8.026%	88	1,013	+0.386%
2026-09-08	28.3500	31.1500	28.3500	31.1500	+21.680%	257	1,024	+8.443%
2026-09-04	23.0000	25.6000	23.0000	25.6000	+29.358%	63	805	+31.953%
2026-09-03	18.2700	20.0000	18.2700	19.7900	+5.942%	5	805	+70.692%
2026-09-02	19.6600	19.6600	18.6800	18.6800	-11.259%	49	805	+80.835%
2026-09-01	20.3500	21.0500	19.5200	21.0500	-7.877%	79	763	+60.475%
2026-08-31	22.6900	22.8500	22.2400	22.8500	-11.193%	5	696	+47.834%
2026-08-28	34.3000	34.3000	25.4000	25.7300	-38.738%	35	697	+31.286%
2026-08-27	43.7700	44.4300	41.5800	42.0000	-5.618%	186	696	-19.571%
2026-08-26	43.9500	44.5000	42.3000	44.5000	+0.022%	13	619	-24.090%
2026-08-25	44.4100	44.4900	44.4100	44.4900	+13.785%	2	619	-24.073%
2026-08-24	39.6200	39.7000	38.9500	39.1000	-8.216%	103	618	-13.606%
2026-08-21	48.0000	48.0000	41.8100	42.6000	-9.650%	15	591	-20.704%
2026-08-20	47.1500	47.1500	47.1500	47.1500	+13.971%	1	601	-28.356%
2026-08-19	40.0000	42.0000	40.0000	41.3700	+28.598%	3	602	-18.347%
2026-08-18	32.5000	32.5000	32.1700	32.1700	-27.299%	3	602	+5.005%
2026-08-17	45.0000	45.4700	44.2500	44.2500	+10.212%	12	602	-23.661%
2026-08-13	38.1300	42.0800	38.1300	40.1500	+4.694%	43	592	-15.866%
2026-08-12	38.3500	38.3500	38.3500	38.3500	+16.565%	10	593	-11.917%
2026-08-11	33.3500	33.5000	32.3700	32.9000	-10.719%	28	583	+2.675%
2026-08-07	36.8500	36.8500	36.8500	36.8500	-6.115%	2	582	-8.331%
2026-08-06	39.2500	39.2500	39.2500	39.2500	-2.242%	1	582	-13.936%
2026-08-05	40.4000	40.4000	40.1500	40.1500	-2.667%	3	581	-15.866%
2026-08-04	39.7500	41.2500	39.7500	41.2500	+43.179%	2	580	-18.109%
2026-07-31	28.8500	28.8500	28.8100	28.8100	+12.363%	2	582	+17.251%
2026-07-30	25.6400	25.6400	25.6400	25.6400	+28.200%	1	582	+31.747%
2026-07-29	20.0000	20.0000	20.0000	20.0000	-20.000%	1	582	+68.900%
2026-07-28	23.4200	25.1800	23.4200	25.0000	-15.426%	3	582	+35.120%
2026-07-27	29.5600	29.5600	29.5600	29.5600	-13.819%	1	581	+14.276%
2026-07-24	34.5000	34.5000	34.3000	34.3000	-14.570%	2	581	-1.516%
2026-07-23	42.5500	42.5500	40.1500	40.1500	-1.230%	3	580	-15.866%
2026-07-21	40.6500	40.6500	40.6500	40.6500	+12.854%	1	579	-16.900%
2026-07-20	36.0200	36.0200	36.0200	36.0200	+10.525%	1	579	-6.219%
2026-07-17	31.1000	32.7500	31.1000	32.5900	+3.166%	4	579	+3.651%
2026-07-16	36.1000	36.1000	31.5900	31.5900	-21.398%	12	578	+6.933%
2026-07-15	41.1800	42.0000	40.1900	40.1900	-17.134%	4	576	-15.949%
2026-07-14	48.0000	50.0000	48.0000	48.5000	-1.822%	5	575	-30.351%
2026-07-13	50.1000	50.1000	49.4000	49.4000	-15.425%	9	577	-31.619%
2026-07-10	57.4500	58.9200	57.4500	58.4100	-8.391%	11	576	-42.167%
2026-07-09	67.0000	67.1500	63.6500	63.7600	+8.251%	313	575	-47.020%
2026-07-08	58.9000	58.9000	58.9000	58.9000	+12.555%	1	350	-42.649%
2026-07-07	57.1000	57.1000	52.3300	52.3300	-29.550%	2	350	-35.448%
2026-07-06	74.2800	74.2800	74.2800	74.2800	+11.448%	1	350	-54.523%
2026-07-02	73.0000	73.0000	66.6500	66.6500	-20.246%	11	345	-49.317%
2026-07-01	88.5000	89.5000	83.5700	83.5700	-17.339%	11	345	-59.579%
2026-06-30	91.3200	101.4400	91.3200	101.1000	+23.745%	13	339	-66.588%
2026-06-29	72.1000	81.7000	70.1000	81.7000	-1.519%	26	339	-58.654%
2026-06-26	78.9500	82.9600	78.9500	82.9600	-2.766%	20	316	-59.282%
2026-06-25	97.6500	98.0500	79.0000	85.3200	+2.795%	29	316	-60.408%
2026-06-24	82.6700	83.0000	78.1500	83.0000	-6.479%	25	294	-59.301%
2026-06-23	89.0000	96.5000	88.7500	88.7500	-18.779%	27	293	-61.938%
2026-06-22	103.8400	109.2700	103.8400	109.2700	-13.736%	6	268	-69.086%
2026-06-18	113.2500	127.6800	113.2500	126.6700	+26.140%	15	255	-73.332%
2026-06-17	98.7300	101.3000	96.0000	100.4200	+10.352%	24	255	-66.361%
2026-06-16	113.0000	113.0000	91.0000	91.0000	-20.175%	23	255	-62.879%
2026-06-15	106.0700	114.0000	98.3500	114.0000	+22.581%	33	255	-70.368%
2026-06-12	89.4300	99.7000	89.4300	93.0000	+0.216%	7	259	-63.677%
2026-06-11	88.6400	92.8000	88.6400	92.8000	+25.405%	8	255	-63.599%
2026-06-10	81.6300	83.0500	74.0000	74.0000	-11.377%	15	252	-54.351%
2026-06-09	100.2200	100.2200	71.2500	83.5000	-22.268%	90	245	-59.545%
2026-06-08	102.5000	112.0500	99.0400	107.4200	+24.185%	26	206	-68.553%
2026-06-05	103.4200	107.8500	86.5000	86.5000	-30.466%	48	199	-60.948%
2026-06-04	92.2000	124.4000	91.3500	124.4000	+11.022%	26	187	-72.846%
2026-06-03	119.0000	119.0000	103.0000	112.0500	+17.947%	54	180	-69.853%
2026-06-02	75.5000	95.0000	75.5000	95.0000	+100.000%	113	214	-64.442%
2026-06-01	40.9700	49.4600	40.9700	47.5000	+29.888%	132	193	-28.884%
2026-05-29	37.1000	37.1000	36.1000	36.5700	-3.151%	3	179	-7.629%
2026-05-28	37.0000	37.7600	32.5000	37.7600	+2.054%	25	180	-10.540%
2026-05-27	40.0000	40.0000	36.0000	37.0000	-10.238%	14	160	-8.703%
2026-05-26	41.7500	42.7000	37.1500	41.2200	+25.978%	56	160	-18.049%
2026-05-22	31.9700	33.2500	31.9700	32.7200	+7.667%	10	132	+3.240%
2026-05-21	31.6500	32.0500	29.5000	30.3900	+4.182%	33	136	+11.155%
2026-05-20	30.0000	30.9800	29.1700	29.1700	+16.447%	93	136	+15.804%
2026-05-19	25.0300	26.6000	25.0300	25.0500	+3.427%	8	0	+34.850%
2026-05-18	24.2200	24.2200	24.2200	24.2200	-6.846%	1	0	+39.472%
2026-05-15	25.9800	26.0000	25.9800	26.0000	0.000%	6	0	+29.923%