Dark

MRVL20270617C120
MRVL Jun 17 2027 120.00 Call (MRVL270617C00120000)
option OPRA

EOD

Sep 17, 2026

135.08+18.595%(+21.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	135.0800	135.0800	135.0800	135.0800	+18.595%	1	872	0.000%
2026-09-15	113.9000	113.9000	113.9000	113.9000	-10.442%	1	872	+18.595%
2026-09-11	127.1800	127.1800	127.1800	127.1800	+5.482%	1	872	+6.212%
2026-09-10	120.5700	120.5700	120.5700	120.5700	-5.981%	1	872	+12.035%
2026-09-09	128.0000	128.2400	128.0000	128.2400	+30.458%	2	871	+5.334%
2026-09-03	98.3000	98.3000	98.3000	98.3000	+0.573%	1	872	+37.416%
2026-09-02	98.8300	98.8300	97.7400	97.7400	-10.454%	8	872	+38.203%
2026-08-28	114.2500	114.2500	109.1500	109.1500	-20.785%	6	878	+23.756%
2026-08-27	137.8600	137.8600	137.7900	137.7900	+14.825%	3	879	-1.967%
2026-08-24	120.0000	120.0000	120.0000	120.0000	-10.767%	2	880	+12.567%
2026-08-21	140.0000	140.0000	133.9800	134.4800	+3.446%	4	878	+0.446%
2026-08-19	130.0000	130.0000	130.0000	130.0000	+18.074%	1	875	+3.908%
2026-08-18	114.2500	114.2500	110.1000	110.1000	-5.217%	3	875	+22.688%
2026-08-14	116.1600	116.1600	116.1600	116.1600	+6.843%	1	874	+16.288%
2026-08-11	108.7200	108.7200	108.7200	108.7200	-6.654%	1	875	+24.246%
2026-08-06	116.4700	116.4700	116.4700	116.4700	+23.904%	1	875	+15.978%
2026-07-31	91.2500	94.0000	91.2500	94.0000	+20.051%	2	874	+43.702%
2026-07-28	79.9200	79.9200	78.3000	78.3000	-14.192%	4	874	+72.516%
2026-07-27	94.5400	94.5400	90.3700	91.2500	-3.029%	5	878	+48.033%
2026-07-16	98.4400	101.2000	94.1000	94.1000	-14.548%	6	876	+43.549%
2026-07-15	110.0000	110.1200	110.0000	110.1200	-11.628%	13	877	+22.666%
2026-07-13	125.9000	125.9000	124.6100	124.6100	-8.375%	7	865	+8.402%
2026-07-07	136.0000	136.0000	136.0000	136.0000	-12.826%	1	865	-0.676%
2026-07-06	156.0100	156.0100	156.0100	156.0100	-28.632%	4	866	-13.416%
2026-06-18	203.6000	218.6000	203.6000	218.6000	+3.162%	4	869	-38.207%
2026-06-16	211.9000	211.9000	211.9000	211.9000	+13.619%	1	869	-36.253%
2026-06-12	178.7000	186.5000	178.7000	186.5000	+14.277%	10	869	-27.571%
2026-06-10	163.2000	163.2000	163.2000	163.2000	-0.183%	1	876	-17.230%
2026-06-09	163.5000	163.5000	163.5000	163.5000	-17.424%	1	876	-17.382%
2026-06-08	198.0000	198.0000	198.0000	198.0000	+13.143%	1	876	-31.778%
2026-06-05	180.3500	180.3500	175.0000	175.0000	-19.318%	2	876	-22.811%
2026-06-04	176.5000	216.9000	176.5000	216.9000	+15.085%	2	876	-37.722%
2026-06-02	170.5000	188.6000	169.5000	188.4700	+64.072%	19	877	-28.328%
2026-06-01	114.7500	114.8700	114.7500	114.8700	+8.737%	2	882	+17.594%
2026-05-29	105.6400	105.6400	105.6400	105.6400	+4.315%	1	883	+27.868%
2026-05-28	101.8300	101.8300	97.4400	101.2700	-8.187%	7	883	+33.386%
2026-05-26	112.7900	112.7900	104.2000	110.3000	+21.811%	6	881	+22.466%
2026-05-20	94.7500	94.7500	90.5500	90.5500	+12.835%	2	883	+49.177%
2026-05-19	74.7500	80.2500	74.7500	80.2500	+9.706%	6	888	+68.324%
2026-05-18	73.1500	73.1500	73.1500	73.1500	-14.594%	1	888	+84.662%
2026-05-15	81.3200	85.6500	81.3200	85.6500	-1.348%	3	888	+57.712%
2026-05-14	86.8200	86.8200	86.8200	86.8200	+2.081%	5	886	+55.586%
2026-05-13	85.0500	85.0500	85.0500	85.0500	+30.746%	1	881	+58.824%
2026-05-12	64.8500	65.0500	64.8500	65.0500	-16.334%	3	881	+107.656%
2026-05-11	70.0000	78.6800	70.0000	77.7500	+18.305%	5	881	+73.736%
2026-05-07	72.0000	72.0000	65.7200	65.7200	-12.080%	109	878	+105.539%
2026-05-06	77.9400	77.9400	71.7300	74.7500	-2.922%	5	872	+80.709%
2026-05-05	71.0000	77.0000	71.0000	77.0000	+10.791%	2	870	+75.429%
2026-05-04	69.5000	69.5000	69.5000	69.5000	-1.068%	2	869	+94.360%
2026-04-30	65.4000	70.2500	65.4000	70.2500	+13.894%	7	869	+92.285%
2026-04-29	61.0000	61.6800	61.0000	61.6800	+0.587%	21	868	+119.001%
2026-04-28	61.0000	61.3200	59.5100	61.3200	-6.167%	3	888	+120.287%
2026-04-27	64.4000	65.3500	62.1500	65.3500	-4.599%	8	888	+106.702%
2026-04-24	73.0000	73.0000	68.5000	68.5000	-3.548%	12	887	+97.197%
2026-04-23	67.3300	72.1500	67.3300	71.0200	+11.456%	12	884	+90.200%
2026-04-22	60.5200	64.3500	60.1000	63.7200	+11.574%	24	882	+111.990%
2026-04-21	60.5000	60.5000	56.9800	57.1100	+7.249%	18	891	+136.526%
2026-04-20	54.7400	54.7400	53.1000	53.2500	+15.410%	23	891	+153.671%
2026-04-17	46.1400	46.1400	46.1400	46.1400	+4.864%	2	880	+192.761%
2026-04-16	41.2500	44.0000	41.2500	44.0000	+2.421%	4	880	+207.000%
2026-04-15	42.8200	42.9600	42.8200	42.9600	-0.093%	2	879	+214.432%
2026-04-14	45.0000	45.0000	41.7000	43.0000	+3.614%	6	877	+214.140%
2026-04-13	42.0100	42.3000	40.8200	41.5000	+1.941%	8	876	+225.494%
2026-04-10	35.0000	40.7100	35.0000	40.7100	+26.233%	28	874	+231.810%
2026-04-09	32.4900	33.4200	32.2500	32.2500	+11.169%	21	865	+318.853%
2026-04-08	28.0000	29.0100	27.6400	29.0100	+16.273%	3	860	+365.633%
2026-04-07	25.0000	25.3000	24.9500	24.9500	-5.313%	4	861	+441.403%
2026-04-06	25.5000	26.3500	25.5000	26.3500	+9.792%	4	861	+412.638%
2026-04-01	23.4500	25.0000	23.4500	24.0000	+23.648%	19	859	+462.833%
2026-03-31	17.4900	19.4100	17.4900	19.4100	+46.380%	6	858	+595.930%
2026-03-30	13.7000	13.7000	13.2600	13.2600	-27.143%	3	858	+918.703%
2026-03-25	16.8000	18.2000	16.8000	18.2000	+22.724%	4	858	+642.198%
2026-03-24	14.5800	14.8300	14.3500	14.8300	+11.086%	13	861	+810.856%
2026-03-18	14.0000	14.0000	13.3500	13.3500	-10.881%	20	861	+911.835%
2026-03-17	14.9800	14.9800	14.9800	14.9800	-4.281%	1	854	+801.736%
2026-03-16	15.5000	15.6500	15.5000	15.6500	+7.192%	2	855	+763.131%
2026-03-12	14.8000	14.8000	14.0500	14.6000	-14.219%	1,110	854	+825.205%
2026-03-11	17.0200	17.0200	17.0200	17.0200	-6.484%	1	1,165	+693.655%
2026-03-10	16.8400	18.2000	16.4900	18.2000	+35.517%	15	1,165	+642.198%
2026-03-09	13.4300	13.4300	13.4300	13.4300	-16.324%	1	1,153	+905.808%
2026-03-06	11.9000	16.2000	11.9000	16.0500	+72.395%	59	1,153	+741.620%
2026-03-05	10.5000	10.5000	9.3100	9.3100	-11.333%	14	1,123	+1,350.913%
2026-03-04	9.9500	10.5000	9.9500	10.5000	+5.316%	3	1,123	+1,186.476%
2026-03-03	9.9700	9.9700	9.9700	9.9700	-2.446%	2	1,123	+1,254.865%
2026-02-26	10.1300	10.2200	10.1300	10.2200	+2.200%	3	1,125	+1,221.722%
2026-02-19	10.2500	10.2500	10.0000	10.0000	-5.838%	2	1,125	+1,250.800%
2026-02-18	10.6000	10.7200	10.6000	10.6200	-4.324%	7	1,126	+1,171.940%
2026-02-13	11.1000	11.1000	11.1000	11.1000	+3.835%	1	1,125	+1,116.937%
2026-02-12	11.0000	11.0000	10.6900	10.6900	-9.789%	2	1,125	+1,163.611%
2026-02-11	11.1600	11.8500	11.1600	11.8500	+0.424%	3	1,125	+1,039.916%
2026-02-09	11.8000	11.8000	11.8000	11.8000	+52.258%	1	1,124	+1,044.746%
2026-02-05	8.1500	8.1500	7.7500	7.7500	-8.824%	3	1,123	+1,642.968%
2026-02-03	9.2600	9.2600	8.5000	8.5000	-20.412%	22	1,123	+1,489.176%
2026-01-29	10.6800	10.6800	10.6800	10.6800	-3.348%	2	1,112	+1,164.794%
2026-01-14	10.9500	11.0500	10.9500	11.0500	-9.203%	5	1,112	+1,122.443%
2026-01-13	12.5000	12.5000	12.1700	12.1700	-3.028%	11	1,114	+1,009.942%
2026-01-12	12.5500	12.5500	12.5500	12.5500	-0.397%	1	1,113	+976.335%
2026-01-09	12.8000	12.8000	12.6000	12.6000	-0.787%	3	1,114	+972.063%
2026-01-08	12.7000	12.7000	12.7000	12.7000	-3.933%	1	1,113	+963.622%
2026-01-07	12.8500	13.2200	12.8500	13.2200	-7.552%	5	1,114	+921.785%
2026-01-06	16.6400	16.6400	14.3000	14.3000	-10.848%	12	1,111	+844.615%
2026-01-05	16.5000	16.5000	16.0400	16.0400	+12.561%	76	1,110	+742.145%
2025-12-30	14.4000	14.4500	14.2100	14.2500	+0.707%	103	1,110	+847.930%
2025-12-23	14.1500	14.1500	14.1500	14.1500	+14.021%	2	1,110	+854.629%
2025-12-16	12.4100	12.4100	12.4100	12.4100	-18.248%	1	1,108	+988.477%
2025-12-12	15.1800	15.1800	15.1800	15.1800	-8.000%	1	1,107	+789.855%
2025-12-09	16.5000	16.5000	16.5000	16.5000	-2.941%	1	1,107	+718.667%
2025-12-08	16.5000	17.0000	16.5000	17.0000	-26.566%	3	1,107	+694.588%
2025-12-05	23.1500	23.1500	23.1500	23.1500	+9.976%	1	1,107	+483.499%
2025-12-04	21.5900	21.5900	21.0500	21.0500	-3.793%	40	1,107	+541.710%
2025-12-03	21.5000	21.8800	21.0000	21.8800	+15.219%	22	1,127	+517.367%
2025-12-02	18.7400	18.9900	18.7400	18.9900	+15.793%	7	1,107	+611.322%
2025-11-26	16.4000	16.4000	16.4000	16.4000	+16.312%	1	1,111	+723.659%
2025-11-17	14.3500	14.3500	14.1000	14.1000	-29.746%	2	1,111	+858.014%
2025-11-06	20.0700	20.0700	20.0700	20.0700	-1.133%	1	1,111	+573.044%
2025-11-05	20.3000	20.3000	20.3000	20.3000	+19.764%	1	1,112	+565.419%
2025-11-04	16.8200	16.9500	16.8200	16.9500	-10.554%	2	1,113	+696.932%
2025-11-03	18.9500	18.9500	18.9500	18.9500	+1.175%	1	1,113	+612.823%
2025-10-31	18.6700	18.8600	18.6700	18.7300	+19.148%	1,100	1,113	+621.196%
2025-10-27	15.7200	15.7200	15.7200	15.7200	+18.642%	5	26	+759.288%
2025-10-23	13.2500	13.2500	13.2500	13.2500	+6.855%	1	26	+919.472%
2025-10-22	12.4000	12.4000	12.4000	12.4000	-17.333%	1	25	+989.355%
2025-10-21	15.0000	15.0000	15.0000	15.0000	-5.363%	1	26	+800.533%
2025-10-06	15.8500	15.8500	15.8500	15.8500	+10.839%	1	26	+752.240%
2025-10-03	14.3000	14.3000	14.3000	14.3000	+14.400%	1	26	+844.615%
2025-10-01	12.5000	12.5000	12.5000	12.5000	-2.420%	2	26	+980.640%
2025-09-30	12.8100	12.8100	12.8100	12.8100	-5.111%	2	28	+954.489%
2025-09-25	9.6500	13.5000	9.6500	13.5000	+46.899%	2	26	+900.593%
2025-09-19	9.1000	9.1900	9.1000	9.1900	+99.783%	12	24	+1,369.859%
2025-09-03	4.6300	4.6300	4.6000	4.6000	-47.429%	8	24	+2,836.522%
2025-08-19	9.3200	9.3200	8.7500	8.7500	-17.686%	5	19	+1,443.771%
2025-08-15	10.6300	10.6300	10.6300	10.6300	-6.754%	1	16	+1,170.743%
2025-08-13	11.4000	11.4000	11.4000	11.4000	+6.542%	2	15	+1,084.912%
2025-08-08	10.7000	10.7000	10.7000	10.7000	+11.227%	1	13	+1,162.430%
2025-08-01	9.9200	9.9200	9.6200	9.6200	0.000%	12	12	+1,304.158%