Dark

MRVL20270617C130
MRVL Jun 17 2027 130.00 Call (MRVL270617C00130000)
option OPRA

EOD

Sep 17, 2026

122.55+8.260%(+9.35)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	122.5500	122.5500	122.5500	122.5500	+8.260%	6	226	0.000%
2026-09-16	113.2000	113.2000	113.2000	113.2000	-4.222%	1	232	+8.260%
2026-09-11	118.1900	118.1900	118.1900	118.1900	+7.134%	6	232	+3.689%
2026-08-28	110.3200	110.3200	110.3200	110.3200	-17.702%	2	229	+11.086%
2026-08-27	134.0500	134.0500	134.0500	134.0500	+8.639%	1	227	-8.579%
2026-08-21	123.3900	123.3900	123.3900	123.3900	+11.635%	16	227	-0.681%
2026-08-18	110.5300	110.5300	110.5300	110.5300	-10.240%	1	211	+10.875%
2026-08-17	121.1400	123.1400	121.1400	123.1400	+5.068%	8	211	-0.479%
2026-08-13	117.2000	117.2000	117.2000	117.2000	+4.568%	1	210	+4.565%
2026-08-12	112.0800	112.0800	112.0800	112.0800	+9.872%	1	209	+9.342%
2026-08-10	102.0100	102.0100	102.0100	102.0100	-6.198%	1	208	+20.135%
2026-08-04	107.5000	108.7500	107.5000	108.7500	+15.079%	3	208	+12.690%
2026-07-24	94.5000	94.5000	94.5000	94.5000	-14.688%	1	206	+29.683%
2026-07-22	110.7700	110.7700	110.7700	110.7700	+3.282%	1	205	+10.635%
2026-07-21	107.2500	107.2500	107.2500	107.2500	+21.792%	1	204	+14.266%
2026-07-16	91.0000	91.1800	88.0600	88.0600	-52.658%	3	204	+39.166%
2026-06-30	186.2200	186.2300	186.0100	186.0100	-6.056%	100	204	-34.116%
2026-06-22	198.0000	198.0000	198.0000	198.0000	+12.988%	1	248	-38.106%
2026-06-11	175.2400	175.2400	175.2400	175.2400	+12.680%	1	248	-30.067%
2026-06-09	180.7300	180.7300	155.0000	155.5200	-14.742%	3	248	-21.200%
2026-06-05	182.4100	182.4100	182.4100	182.4100	-12.501%	1	247	-32.816%
2026-06-04	171.3600	208.4700	171.3600	208.4700	+5.822%	4	247	-41.215%
2026-06-03	200.4700	200.4700	195.9500	197.0000	+19.026%	17	249	-37.792%
2026-06-02	165.1000	165.5700	164.4100	165.5100	+47.120%	11	234	-25.956%
2026-06-01	108.0200	112.6300	108.0200	112.5000	+15.148%	101	245	+8.933%
2026-05-28	91.4800	97.7000	91.4800	97.7000	+1.771%	3	263	+25.435%
2026-05-27	96.0000	96.0000	96.0000	96.0000	-2.340%	1	264	+27.656%
2026-05-26	107.7500	107.7500	98.3000	98.3000	+6.270%	5	265	+24.669%
2026-05-22	92.5000	92.5000	92.5000	92.5000	+6.628%	2	263	+32.486%
2026-05-21	88.6700	88.6700	86.6500	86.7500	-1.420%	5	261	+41.268%
2026-05-20	88.0000	88.0000	88.0000	88.0000	+26.201%	4	261	+39.261%
2026-05-19	69.7300	69.7300	69.7300	69.7300	+0.331%	1	262	+75.749%
2026-05-18	72.5000	72.5000	69.5000	69.5000	-10.323%	3	262	+76.331%
2026-05-15	77.5000	77.5000	77.5000	77.5000	-8.824%	1	262	+58.129%
2026-05-14	85.0000	85.0000	85.0000	85.0000	+11.257%	3	264	+44.176%
2026-05-13	76.4000	76.4000	76.4000	76.4000	+25.555%	1	266	+60.406%
2026-05-12	60.8500	60.8500	60.8500	60.8500	-4.937%	1	266	+101.397%
2026-05-11	64.8000	64.8000	64.0100	64.0100	-7.218%	2	266	+91.454%
2026-05-08	68.9900	68.9900	68.9900	68.9900	+12.692%	2	263	+77.634%
2026-05-07	62.8000	62.8000	61.2200	61.2200	-7.592%	3	261	+100.180%
2026-05-06	66.0500	66.2500	66.0500	66.2500	-5.357%	4	262	+84.981%
2026-05-05	70.0000	70.0000	70.0000	70.0000	+9.375%	1	259	+75.071%
2026-05-04	64.5000	64.5000	64.0000	64.0000	-0.867%	3	260	+91.484%
2026-04-30	61.0000	64.5600	61.0000	64.5600	+15.823%	5	260	+89.823%
2026-04-29	55.7400	55.7400	55.7400	55.7400	-0.447%	1	263	+119.860%
2026-04-28	54.1200	57.4700	54.1200	55.9900	-5.899%	3	263	+118.878%
2026-04-27	57.3000	59.5000	57.0000	59.5000	-6.959%	12	263	+105.966%
2026-04-24	68.3900	68.3900	63.0000	63.9500	-5.748%	3	262	+91.634%
2026-04-23	60.0700	68.0400	60.0700	67.8500	+19.940%	29	262	+80.619%
2026-04-22	54.4400	56.5700	54.4400	56.5700	+5.423%	2	279	+116.634%
2026-04-21	55.5000	55.5100	53.1500	53.6600	+4.438%	22	284	+128.382%
2026-04-20	49.1500	51.3800	47.6000	51.3800	+19.045%	29	284	+138.517%
2026-04-17	39.9700	43.1600	39.9700	43.1600	+15.401%	26	280	+183.943%
2026-04-16	38.5500	38.5500	37.4000	37.4000	-4.494%	2	283	+227.674%
2026-04-15	42.0900	42.0900	39.0500	39.1600	-1.036%	83	283	+212.947%
2026-04-14	40.4400	40.4400	38.2600	39.5700	+7.527%	11	283	+209.704%
2026-04-13	37.7800	38.6000	36.8000	36.8000	+3.955%	7	272	+233.016%
2026-04-10	34.5000	36.2000	32.8200	35.4000	+22.704%	115	269	+246.186%
2026-04-09	27.9600	29.8000	27.4200	28.8500	+12.739%	22	196	+324.783%
2026-04-08	24.2500	25.5900	24.2500	25.5900	+13.330%	2	184	+378.898%
2026-04-07	22.4200	22.5800	22.3700	22.5800	-1.655%	18	182	+442.737%
2026-04-06	22.4600	22.9600	22.4600	22.9600	+10.226%	3	188	+433.754%
2026-04-01	21.3000	21.3000	20.4100	20.8300	+30.188%	33	185	+488.334%
2026-03-31	14.4000	16.0000	14.3800	16.0000	+41.718%	16	156	+665.938%
2026-03-30	14.7000	14.7000	11.2900	11.2900	-20.772%	8	148	+985.474%
2026-03-27	14.5000	14.5000	14.2500	14.2500	-10.095%	10	142	+760.000%
2026-03-26	16.0000	16.0000	15.8500	15.8500	+8.562%	2	137	+673.186%
2026-03-25	14.6000	14.6000	14.6000	14.6000	+17.363%	1	136	+739.384%
2026-03-17	12.4400	12.4400	12.4400	12.4400	-2.431%	2	135	+885.129%
2026-03-11	14.1100	14.1100	12.7500	12.7500	-4.494%	2	133	+861.176%
2026-03-09	13.3500	13.3500	13.3500	13.3500	+12.185%	1	133	+817.978%
2026-03-06	11.5000	11.9000	11.5000	11.9000	+40.000%	3	133	+929.832%
2026-03-05	8.5000	8.5000	8.5000	8.5000	-4.815%	6	133	+1,341.765%
2026-02-27	8.9300	8.9300	8.9300	8.9300	+6.946%	1	127	+1,272.340%
2026-02-24	8.3500	8.3500	8.3500	8.3500	-8.141%	1	126	+1,367.665%
2026-02-18	9.0900	9.0900	9.0900	9.0900	+6.316%	5	126	+1,248.185%
2026-02-09	8.5500	8.5500	8.5500	8.5500	+28.765%	6	121	+1,333.333%
2026-02-05	6.6400	6.6400	6.6400	6.6400	-30.105%	5	115	+1,745.633%
2026-01-29	9.5000	9.5000	9.5000	9.5000	+5.556%	1	115	+1,190.000%
2026-01-26	9.0000	9.0000	9.0000	9.0000	-5.263%	3	115	+1,261.667%
2026-01-20	9.5000	9.5000	9.5000	9.5000	-2.062%	3	115	+1,190.000%
2026-01-16	9.7000	9.7000	9.7000	9.7000	+0.414%	1	112	+1,163.402%
2026-01-15	9.6600	9.6600	9.6600	9.6600	-8.436%	1	112	+1,168.634%
2026-01-13	10.5500	10.5500	10.5500	10.5500	+0.957%	1	112	+1,061.611%
2026-01-12	10.8000	10.8000	10.4500	10.4500	-2.791%	2	113	+1,072.727%
2026-01-09	11.2600	11.2600	10.7500	10.7500	-0.922%	2	113	+1,040.000%
2026-01-08	10.8500	10.8500	10.8500	10.8500	-2.691%	1	112	+1,029.493%
2025-12-31	11.1500	11.1500	11.1500	11.1500	+0.450%	5	107	+999.103%
2025-12-29	10.9400	11.1000	10.9400	11.1000	-1.596%	100	107	+1,004.054%
2025-12-15	11.2800	11.2800	11.2800	11.2800	-25.741%	6	12	+986.436%
2025-12-10	15.0000	15.1900	15.0000	15.1900	+3.686%	13	15	+706.781%
2025-12-08	14.6500	14.6500	14.6500	14.6500	-24.015%	2	20	+736.519%
2025-12-03	19.0000	19.2800	19.0000	19.2800	+32.966%	18	18	+535.633%
2025-11-13	14.5000	14.5000	14.5000	14.5000	-14.201%	3	12	+745.172%
2025-11-10	16.9500	16.9500	16.8500	16.9000	+12.667%	4	9	+625.148%
2025-11-07	15.0000	15.0000	15.0000	15.0000	-17.173%	2	7	+717.000%
2025-11-06	18.1100	18.1100	18.1100	18.1100	+7.160%	1	7	+576.698%
2025-10-31	16.9500	16.9500	16.9000	16.9000	+13.043%	6	6	+625.148%
2025-10-30	14.9500	14.9500	14.9500	14.9500	+9.124%	2	4	+719.732%
2025-10-27	13.7000	13.7000	13.7000	13.7000	+19.965%	1	5	+794.526%
2025-10-22	11.4200	11.4200	11.4200	11.4200	-15.407%	1	5	+973.117%
2025-10-20	13.5000	13.5000	13.5000	13.5000	-8.907%	1	4	+807.778%
2025-10-08	14.8200	14.8200	14.8200	14.8200	0.000%	4	4	+726.923%