Dark

MRVL20270319C300
MRVL Mar 19 2027 300.00 Call (MRVL270319C00300000)
option OPRA

EOD

Sep 17, 2026

28.63+20.751%(+4.92)344

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	29.8100	31.8200	28.5000	28.6300	+20.751%	344	2,641	0.000%
2026-09-16	23.3000	25.0000	22.1500	23.7100	+12.905%	411	2,564	+20.751%
2026-09-15	21.7700	23.1000	21.0000	21.0000	-4.762%	33	2,745	+36.333%
2026-09-14	19.9800	22.6000	19.9800	22.0500	-23.010%	28	2,722	+29.841%
2026-09-11	27.1600	29.5700	27.1600	28.6400	+9.522%	162	2,738	-0.035%
2026-09-10	26.9300	26.9300	25.6500	26.1500	-7.597%	8	2,695	+9.484%
2026-09-09	27.8000	32.4200	27.8000	28.3000	+14.113%	1,128	2,694	+1.166%
2026-09-08	24.7000	27.3700	22.7300	24.8000	+12.727%	89	2,151	+15.444%
2026-09-04	17.5000	22.0000	17.5000	22.0000	+35.802%	230	2,102	+30.136%
2026-09-03	14.0000	16.8700	14.0000	16.2000	+4.516%	73	2,102	+76.728%
2026-09-02	16.7500	16.7500	15.5000	15.5000	-11.429%	55	2,143	+84.710%
2026-09-01	16.0000	18.0800	16.0000	17.5000	-7.992%	127	2,123	+63.600%
2026-08-31	21.0000	21.0000	18.5900	19.0200	-13.545%	162	2,027	+50.526%
2026-08-28	29.9500	29.9500	21.3700	22.0000	-40.844%	230	1,957	+30.136%
2026-08-27	42.7000	42.7000	37.1900	37.1900	-6.110%	138	1,980	-23.017%
2026-08-26	38.3500	39.6100	38.0500	39.6100	+3.071%	45	1,969	-27.720%
2026-08-25	40.3300	41.2000	37.6500	38.4300	+14.545%	16	1,945	-25.501%
2026-08-24	31.0000	33.6500	31.0000	33.5500	-10.462%	38	1,946	-14.665%
2026-08-21	36.7600	37.5500	36.2600	37.4700	-9.296%	44	1,947	-23.592%
2026-08-20	41.3000	41.4000	38.5900	41.3100	+10.160%	296	1,935	-30.695%
2026-08-19	41.3800	41.3800	34.5000	37.5000	+34.168%	16	1,806	-23.653%
2026-08-18	29.5600	30.5000	27.9000	27.9500	-27.270%	31	1,813	+2.433%
2026-08-17	39.3200	40.3100	38.4300	38.4300	+23.968%	43	1,820	-25.501%
2026-08-14	35.0000	35.0000	31.0000	31.0000	-9.489%	22	1,835	-7.645%
2026-08-13	35.3500	37.2300	33.6000	34.2500	+5.223%	45	1,844	-16.409%
2026-08-12	33.6200	34.6000	32.4700	32.5500	+11.664%	14	1,834	-12.043%
2026-08-11	30.0000	30.0000	28.8700	29.1500	-5.816%	41	1,839	-1.784%
2026-08-10	40.0000	40.0000	30.9500	30.9500	-13.788%	42	1,828	-7.496%
2026-08-07	34.7000	36.9300	32.0500	35.9000	+5.588%	233	1,828	-20.251%
2026-08-06	32.6500	36.5000	32.6500	34.0000	-6.207%	22	1,621	-15.794%
2026-08-05	39.2000	39.2000	36.2500	36.2500	-10.161%	7	1,619	-21.021%
2026-08-04	37.5000	40.5000	35.7300	40.3500	+53.714%	201	1,619	-29.046%
2026-08-03	21.6600	26.2500	21.4500	26.2500	+2.982%	38	1,605	+9.067%
2026-07-31	28.9300	28.9300	25.3500	25.4900	+8.932%	115	1,622	+12.319%
2026-07-30	21.5800	24.0000	21.5800	23.4000	+36.126%	6	1,620	+22.350%
2026-07-29	20.5000	20.9500	17.1900	17.1900	-22.358%	30	1,617	+66.550%
2026-07-28	20.7500	23.0000	19.5500	22.1400	-13.852%	32	1,615	+29.313%
2026-07-27	27.8600	27.8600	25.0500	25.7000	-14.333%	1,018	1,601	+11.401%
2026-07-24	31.7500	31.7500	30.0000	30.0000	-18.478%	2	892	-4.567%
2026-07-23	37.9900	39.2200	36.5300	36.8000	-4.910%	10	891	-22.201%
2026-07-22	36.7500	40.6000	36.7500	38.7000	+3.809%	10	892	-26.021%
2026-07-21	38.0000	38.0000	36.5000	37.2800	+15.240%	87	892	-23.203%
2026-07-20	31.5500	34.5000	31.5000	32.3500	+10.940%	7	974	-11.499%
2026-07-17	25.9500	30.7000	25.6500	29.1600	+5.005%	14	974	-1.818%
2026-07-16	32.5000	33.1500	27.7700	27.7700	-22.473%	52	975	+3.097%
2026-07-15	39.3500	39.3500	34.0000	35.8200	-20.134%	24	974	-20.073%
2026-07-14	46.8700	46.8700	44.0000	44.8500	+4.302%	20	969	-36.165%
2026-07-13	48.0000	48.0000	42.2500	43.0000	-19.611%	31	960	-33.419%
2026-07-10	52.2500	53.4900	52.2500	53.4900	-7.216%	10	952	-46.476%
2026-07-09	61.7200	61.7200	57.6000	57.6500	+12.378%	21	963	-50.338%
2026-07-08	50.9500	52.4500	49.6500	51.3000	+5.643%	17	958	-44.191%
2026-07-07	54.0000	54.0000	47.1500	48.5600	-25.817%	88	957	-41.042%
2026-07-06	64.8800	68.1700	64.8800	65.4600	+10.874%	5	898	-56.263%
2026-07-02	68.5000	68.5000	58.8000	59.0400	-24.511%	59	876	-51.507%
2026-07-01	81.7500	86.0000	78.1000	78.2100	-17.674%	19	876	-63.393%
2026-06-30	83.2500	95.0000	83.2500	95.0000	+22.581%	14	867	-69.863%
2026-06-29	72.0000	78.7800	64.7400	77.5000	+9.155%	148	866	-63.058%
2026-06-26	72.2900	73.8100	71.0000	71.0000	-11.083%	7	763	-59.676%
2026-06-25	72.9500	81.8000	72.9500	79.8500	+5.066%	116	763	-64.145%
2026-06-24	77.6300	80.1300	72.8000	76.0000	-8.709%	38	666	-62.329%
2026-06-23	84.8800	90.9000	81.5000	83.2500	-17.883%	46	658	-65.610%
2026-06-22	106.5000	106.5000	96.2000	101.3800	-4.718%	59	654	-71.760%
2026-06-18	101.4000	120.0000	101.4000	106.4000	+10.833%	328	650	-73.092%
2026-06-17	90.9100	101.8000	87.0000	96.0000	+9.464%	23	650	-70.177%
2026-06-16	104.3000	108.5000	87.7000	87.7000	-17.342%	71	650	-67.355%
2026-06-15	100.4700	108.0000	94.5500	106.1000	+21.674%	269	655	-73.016%
2026-06-12	89.8800	91.6000	87.2000	87.2000	-0.627%	27	478	-67.167%
2026-06-11	74.0000	87.7500	74.0000	87.7500	+26.733%	48	0	-67.373%
2026-06-10	79.1000	82.0000	69.2400	69.2400	-10.508%	74	0	-58.651%
2026-06-09	99.0000	100.0000	68.5200	77.3700	-20.237%	49	0	-62.996%
2026-06-08	97.6000	107.4500	94.0000	97.0000	+15.407%	86	0	-70.485%
2026-06-05	101.5000	101.5000	83.5000	84.0500	-25.388%	59	0	-65.937%
2026-06-04	89.5000	117.0000	88.0000	112.6500	+10.441%	53	0	-74.585%
2026-06-03	108.8100	113.4500	96.5000	102.0000	+12.211%	406	0	-71.931%
2026-06-02	63.7000	90.9000	63.2500	90.9000	+103.583%	483	0	-68.504%
2026-06-01	30.0000	45.0500	30.0000	44.6500	+37.385%	106	0	-35.879%
2026-05-29	32.4500	32.5000	32.4500	32.5000	+4.535%	2	0	-11.908%
2026-05-28	33.9000	33.9000	29.2400	31.0900	-5.702%	11	0	-7.913%
2026-05-27	33.1500	33.1500	32.8300	32.9700	0.000%	8	0	-13.163%