Dark

MRVL20270617C110
MRVL Jun 17 2027 110.00 Call (MRVL270617C00110000)
option OPRA

EOD

Sep 15, 2026

122.15-6.441%(-8.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	122.3900	122.3900	122.1500	122.1500	-6.441%	2	366	0.000%
2026-09-09	130.5600	130.5600	130.5600	130.5600	+2.722%	1	364	-6.441%
2026-09-08	127.1000	127.1000	127.1000	127.1000	+18.785%	1	364	-3.895%
2026-09-01	107.0000	107.0000	107.0000	107.0000	-7.759%	1	363	+14.159%
2026-08-28	124.5300	124.5300	116.0000	116.0000	-14.163%	3	363	+5.302%
2026-08-19	135.2000	135.2000	135.1400	135.1400	+12.617%	2	360	-9.612%
2026-08-18	120.0000	120.0000	120.0000	120.0000	-14.322%	1	358	+1.792%
2026-08-17	129.9000	140.0600	129.9000	140.0600	+13.501%	4	357	-12.787%
2026-08-14	121.2800	123.4000	121.2800	123.4000	-4.378%	3	358	-1.013%
2026-08-13	129.0500	129.0500	129.0500	129.0500	+8.719%	4	356	-5.347%
2026-08-10	118.7000	118.7000	118.7000	118.7000	+27.224%	1	360	+2.906%
2026-07-30	92.0000	93.3000	90.6500	93.3000	+18.401%	38	361	+30.922%
2026-07-29	87.5600	87.5600	78.8000	78.8000	-11.161%	4	358	+55.013%
2026-07-28	88.7000	88.7000	88.7000	88.7000	-9.812%	26	359	+37.711%
2026-07-27	98.3500	98.3500	98.3500	98.3500	+0.081%	1	333	+24.199%
2026-07-16	105.0000	105.0000	98.2700	98.2700	-15.944%	21	333	+24.300%
2026-07-15	116.9100	116.9100	116.9100	116.9100	-14.056%	2	353	+4.482%
2026-07-13	136.0300	136.0300	136.0300	136.0300	-15.661%	1	351	-10.204%
2026-07-02	161.2900	161.2900	161.2900	161.2900	-13.629%	1	349	-24.267%
2026-06-23	186.7400	186.7400	186.7400	186.7400	-12.390%	1	349	-34.588%
2026-06-22	213.1500	213.1500	213.1500	213.1500	-8.374%	1	349	-42.693%
2026-06-18	231.0400	232.6300	231.0400	232.6300	+13.246%	3	348	-47.492%
2026-06-15	205.4200	205.4200	205.4200	205.4200	+15.230%	1	348	-40.536%
2026-06-05	178.2700	178.2700	178.2700	178.2700	-20.305%	2	347	-31.480%
2026-06-04	223.6900	223.6900	223.6900	223.6900	+0.875%	2	347	-45.393%
2026-06-03	221.7500	221.7500	221.7500	221.7500	+16.711%	1	349	-44.915%
2026-06-02	175.1700	190.0000	175.1700	190.0000	+70.404%	2	350	-35.711%
2026-05-29	111.6300	111.6300	111.5000	111.5000	+2.294%	11	349	+9.552%
2026-05-27	109.0000	109.0000	109.0000	109.0000	-5.275%	1	358	+12.064%
2026-05-26	117.1100	117.1100	114.7500	115.0700	+44.742%	3	357	+6.153%
2026-05-18	79.5000	79.5000	79.5000	79.5000	-18.041%	1	356	+53.648%
2026-05-14	97.0000	97.0000	97.0000	97.0000	+9.506%	2	357	+25.928%
2026-05-13	87.2600	88.5800	87.2600	88.5800	+12.483%	2	354	+37.898%
2026-05-08	78.7500	78.7500	78.7500	78.7500	+2.793%	2	354	+55.111%
2026-05-07	76.6100	76.6100	76.6100	76.6100	-5.186%	2	354	+59.444%
2026-05-06	80.5000	80.8000	80.5000	80.8000	+5.072%	10	354	+51.176%
2026-05-01	76.5000	76.9000	76.5000	76.9000	+1.585%	31	335	+58.843%
2026-04-30	75.7000	75.7000	75.7000	75.7000	+12.817%	10	335	+61.361%
2026-04-29	67.1000	67.1000	67.1000	67.1000	+1.482%	1	335	+82.042%
2026-04-28	67.8000	67.8000	66.0100	66.1200	-3.867%	102	336	+84.740%
2026-04-27	68.8400	68.8400	68.7800	68.7800	-9.345%	10	432	+77.595%
2026-04-23	75.0000	76.5000	75.0000	75.8700	+13.070%	101	432	+60.999%
2026-04-22	67.1000	67.1000	67.1000	67.1000	+5.669%	1	334	+82.042%
2026-04-21	63.5000	63.5000	63.5000	63.5000	+6.812%	1	334	+92.362%
2026-04-20	59.4500	59.4500	59.4500	59.4500	+22.577%	1	334	+105.467%
2026-04-17	48.5000	48.5000	48.5000	48.5000	+4.256%	14	335	+151.856%
2026-04-16	46.5200	46.5200	46.5200	46.5200	-2.310%	1	349	+162.575%
2026-04-14	47.6200	47.6200	47.6200	47.6200	+5.006%	1	349	+156.510%
2026-04-13	45.3500	45.3500	45.3500	45.3500	+3.139%	1	349	+169.350%
2026-04-10	42.0500	43.9700	42.0500	43.9700	+18.040%	6	349	+177.803%
2026-04-09	36.0000	37.2500	36.0000	37.2500	+9.046%	5	349	+227.919%
2026-04-08	32.6400	34.1600	32.6400	34.1600	+13.677%	6	350	+257.582%
2026-04-07	28.7700	31.4300	28.7700	30.0500	+0.167%	3	350	+306.489%
2026-04-06	30.0000	31.3000	28.2800	30.0000	+10.497%	258	349	+307.167%
2026-04-01	25.4000	27.1500	25.4000	27.1500	+22.077%	3	236	+349.908%
2026-03-31	21.7300	22.2400	21.7300	22.2400	+0.862%	2	235	+449.236%
2026-03-27	22.0500	22.0500	22.0500	22.0500	+0.731%	1	235	+453.968%
2026-03-25	21.8900	21.8900	21.8900	21.8900	+35.207%	1	236	+458.017%
2026-03-19	16.0000	16.1900	16.0000	16.1900	-16.114%	2	237	+654.478%
2026-03-11	19.3000	19.3000	19.3000	19.3000	+3.098%	5	237	+532.902%
2026-03-10	18.7200	18.7200	18.7200	18.7200	-0.160%	1	242	+552.511%
2026-03-06	14.4000	18.7500	14.4000	18.7500	+56.904%	7	241	+551.467%
2026-03-05	11.9500	11.9500	11.9500	11.9500	-8.077%	9	238	+922.176%
2026-02-27	12.3900	13.0000	12.3900	13.0000	+9.983%	2	238	+839.615%
2026-02-26	11.9100	11.9100	11.8200	11.8200	+2.783%	2	238	+933.418%
2026-02-23	11.5000	11.5000	11.5000	11.5000	-9.449%	50	237	+962.174%
2026-02-18	12.7000	12.7000	12.7000	12.7000	-9.286%	10	237	+861.811%
2026-02-09	12.7000	14.0000	12.7000	14.0000	+12.000%	9	237	+772.500%
2026-02-06	12.5100	12.7500	12.5000	12.5000	+30.344%	7	237	+877.200%
2026-02-05	9.5900	9.5900	9.5900	9.5900	-12.818%	3	234	+1,173.723%
2026-02-04	11.0000	11.0000	11.0000	11.0000	+4.068%	3	231	+1,010.455%
2026-02-03	10.7300	10.7300	10.5700	10.5700	-11.176%	3	231	+1,055.629%
2026-02-02	11.9000	11.9000	11.9000	11.9000	-9.506%	2	229	+926.471%
2026-01-30	13.1500	13.1500	13.1500	13.1500	+1.154%	1	229	+828.897%
2026-01-29	12.0000	13.1000	11.0500	13.0000	0.000%	25	229	+839.615%
2026-01-26	13.0000	13.0000	13.0000	13.0000	0.000%	3	212	+839.615%
2026-01-23	13.0000	13.0000	13.0000	13.0000	-6.943%	3	212	+839.615%
2026-01-21	13.9700	13.9700	13.9700	13.9700	+9.141%	1	209	+774.374%
2026-01-20	12.8000	12.8000	12.8000	12.8000	-3.030%	1	209	+854.297%
2026-01-14	13.2000	13.2000	13.2000	13.2000	-8.014%	1	209	+825.379%
2026-01-13	14.3500	14.3500	14.3500	14.3500	-19.382%	1	210	+751.220%
2026-01-06	17.6000	17.8000	17.6000	17.8000	+18.667%	2	210	+586.236%
2025-12-19	15.0000	15.0000	15.0000	15.0000	0.000%	1	210	+714.333%
2025-12-17	15.0000	15.0000	15.0000	15.0000	-6.250%	1	211	+714.333%
2025-12-15	16.5000	16.5000	16.0000	16.0000	-33.054%	151	211	+663.438%
2025-12-04	23.9000	23.9000	23.9000	23.9000	-6.531%	1	218	+411.088%
2025-12-03	24.8800	25.5700	24.8800	25.5700	+18.930%	5	218	+377.708%
2025-12-01	21.5000	21.5000	21.5000	21.5000	+10.540%	4	218	+468.140%
2025-11-26	19.5000	19.5000	19.4500	19.4500	+18.960%	200	29	+528.021%
2025-11-17	16.6000	16.6000	16.3500	16.3500	-13.170%	4	29	+647.095%
2025-11-13	18.8300	18.8300	18.8300	18.8300	-21.542%	1	31	+548.699%
2025-10-31	21.8700	24.0000	21.8700	24.0000	+22.637%	2	30	+408.958%
2025-10-13	19.5700	19.5700	19.5700	19.5700	+4.821%	1	29	+524.170%
2025-10-08	18.6700	18.6700	18.6700	18.6700	+60.258%	5	29	+554.258%
2025-09-25	11.6500	11.6500	11.6500	11.6500	+10.009%	1	29	+948.498%
2025-09-18	10.5900	10.5900	10.5900	10.5900	+28.364%	1	28	+1,053.447%
2025-09-16	7.8500	8.2500	7.8000	8.2500	+10.000%	6	27	+1,380.606%
2025-09-10	7.5000	7.5000	7.5000	7.5000	+7.143%	3	25	+1,528.667%
2025-09-09	7.0000	7.0000	7.0000	7.0000	+9.034%	3	28	+1,645.000%
2025-09-04	6.0500	6.4200	6.0500	6.4200	+11.652%	15	31	+1,802.648%
2025-09-03	5.7500	5.7500	5.7500	5.7500	-3.361%	1	27	+2,024.348%
2025-09-02	5.9500	5.9500	5.9500	5.9500	-8.179%	1	27	+1,952.941%
2025-08-29	6.3500	6.6000	6.3500	6.4800	-43.652%	3	24	+1,785.031%
2025-08-28	11.5000	11.5000	11.5000	11.5000	+5.505%	1	24	+962.174%
2025-08-26	11.1000	11.1000	10.9000	10.9000	+3.810%	2	23	+1,020.642%
2025-08-25	10.5000	10.5000	10.5000	10.5000	+0.478%	1	23	+1,063.333%
2025-08-22	10.4500	10.4500	10.4500	10.4500	+13.587%	1	23	+1,068.900%
2025-08-20	9.2000	9.2000	9.2000	9.2000	-20.690%	5	22	+1,227.717%
2025-08-19	11.6000	11.6000	11.6000	11.6000	-15.636%	1	17	+953.017%
2025-08-13	13.7500	13.7500	13.7500	13.7500	+12.983%	2	18	+788.364%
2025-08-07	12.1700	12.1700	12.1700	12.1700	+5.368%	1	18	+903.698%
2025-08-06	11.5500	11.5500	11.5500	11.5500	-8.333%	1	19	+957.576%
2025-08-04	12.6000	12.6000	12.6000	12.6000	-0.238%	2	18	+869.444%
2025-08-01	12.6300	12.6300	12.6300	12.6300	-14.373%	2	20	+867.142%
2025-07-31	15.6000	15.6000	14.7500	14.7500	-6.111%	5	20	+728.136%
2025-07-30	16.4000	16.4000	15.5000	15.7100	+30.917%	3	17	+677.530%
2025-07-28	12.0000	12.0000	12.0000	12.0000	+10.092%	2	17	+917.917%
2025-07-22	10.9000	10.9000	10.9000	10.9000	-2.679%	1	15	+1,020.642%
2025-07-18	11.2000	11.2000	11.2000	11.2000	+14.286%	2	14	+990.625%
2025-07-16	10.2000	10.2000	9.8000	9.8000	-18.265%	6	15	+1,146.429%
2025-07-15	11.9900	12.0000	11.9900	11.9900	-0.083%	8	11	+918.766%
2025-07-08	12.0000	12.0000	12.0000	12.0000	-9.434%	1	6	+917.917%
2025-07-03	13.2500	13.2500	13.2500	13.2500	-5.357%	1	4	+821.887%
2025-07-01	14.0000	14.0000	14.0000	14.0000	-1.754%	1	4	+772.500%
2025-06-30	14.2500	14.2500	14.2500	14.2500	+1.786%	1	5	+757.193%
2025-06-27	14.8000	14.8000	14.0000	14.0000	-8.795%	3	4	+772.500%
2025-06-26	16.0000	16.0000	15.3500	15.3500	+12.868%	3	4	+695.765%
2025-06-25	13.6000	13.6000	13.6000	13.6000	+0.741%	1	3	+798.162%
2025-06-24	13.2000	13.5000	13.2000	13.5000	0.000%	2	2	+804.815%