Dark

MRVL20270617C140
MRVL Jun 17 2027 140.00 Call (MRVL270617C00140000)
option OPRA

EOD

Sep 17, 2026

114.78+3.275%(+3.64)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	115.0000	115.0000	114.7800	114.7800	+3.275%	4	823	0.000%
2026-09-11	111.1400	111.1400	111.1400	111.1400	-1.759%	1	823	+3.275%
2026-09-09	113.1300	113.1300	113.1300	113.1300	+16.689%	1	824	+1.458%
2026-09-04	96.9500	96.9500	96.9500	96.9500	+11.322%	1	823	+18.391%
2026-09-03	87.0900	87.0900	87.0900	87.0900	-9.243%	1	823	+31.795%
2026-08-28	97.1000	97.1000	95.9600	95.9600	-21.569%	2	822	+19.612%
2026-08-27	122.0000	122.3900	122.0000	122.3500	+0.287%	3	822	-6.187%
2026-08-26	122.0000	122.0000	122.0000	122.0000	+3.215%	1	822	-5.918%
2026-08-21	118.2000	118.2000	118.2000	118.2000	+23.472%	1	823	-2.893%
2026-08-18	95.7300	95.7300	95.7300	95.7300	-20.490%	2	824	+19.900%
2026-08-17	120.4000	120.4000	120.4000	120.4000	+20.400%	3	824	-4.668%
2026-08-06	107.0000	107.0000	100.0000	100.0000	+18.779%	14	827	+14.780%
2026-07-31	84.1900	84.1900	84.1900	84.1900	+12.253%	1	839	+36.334%
2026-07-30	75.0000	75.0000	75.0000	75.0000	+9.075%	1	839	+53.040%
2026-07-29	68.7600	68.7600	68.7600	68.7600	-0.058%	1	839	+66.928%
2026-07-28	68.8000	68.8000	68.8000	68.8000	-23.556%	1	838	+66.831%
2026-07-24	90.0000	90.0000	90.0000	90.0000	-8.163%	12	838	+27.533%
2026-07-23	102.2800	102.2800	98.0000	98.0000	+9.436%	2	838	+17.122%
2026-07-20	89.5500	89.5500	89.5500	89.5500	+6.721%	2	839	+28.174%
2026-07-16	85.9500	85.9500	83.9100	83.9100	-14.639%	2	839	+36.789%
2026-07-15	98.3000	98.3000	98.3000	98.3000	-12.443%	1	839	+16.765%
2026-07-14	112.2700	112.2700	112.2700	112.2700	-3.257%	1	840	+2.236%
2026-07-13	116.0500	116.0500	116.0500	116.0500	-11.243%	1	839	-1.094%
2026-07-02	140.3500	140.3500	130.7500	130.7500	-20.758%	3	840	-12.214%
2026-07-01	165.3000	165.3000	165.0000	165.0000	+7.422%	11	840	-30.436%
2026-06-26	154.7500	154.7500	153.6000	153.6000	-6.937%	4	849	-25.273%
2026-06-23	165.0500	165.0500	165.0500	165.0500	-22.146%	1	847	-30.457%
2026-06-18	212.0000	212.0000	212.0000	212.0000	+17.647%	4	852	-45.858%
2026-06-17	180.2000	180.2000	180.2000	180.2000	+8.757%	1	852	-36.304%
2026-06-16	198.2000	198.2000	165.6900	165.6900	-14.150%	5	852	-30.726%
2026-06-15	189.1000	193.0000	189.1000	193.0000	+23.718%	2	853	-40.528%
2026-06-11	156.0000	156.0000	156.0000	156.0000	+0.322%	1	853	-26.423%
2026-06-10	155.5000	155.5000	155.5000	155.5000	+8.741%	1	853	-26.186%
2026-06-09	143.0000	143.0000	143.0000	143.0000	-18.211%	2	854	-19.734%
2026-06-08	174.8400	174.8400	174.8400	174.8400	+5.797%	1	854	-34.351%
2026-06-05	169.7500	169.7500	165.2600	165.2600	-15.142%	2	854	-30.546%
2026-06-04	194.7500	194.7500	194.7500	194.7500	+15.305%	1	854	-41.063%
2026-06-02	145.1500	168.9000	145.1500	168.9000	+63.141%	14	855	-32.043%
2026-06-01	101.0000	106.5400	101.0000	103.5300	+12.533%	3	865	+10.866%
2026-05-29	92.0000	92.0000	92.0000	92.0000	+0.218%	1	865	+24.761%
2026-05-28	92.2100	92.2100	91.8000	91.8000	+2.000%	5	864	+25.033%
2026-05-27	95.7800	95.7800	90.0000	90.0000	-10.000%	3	866	+27.533%
2026-05-26	100.3800	100.3800	100.0000	100.0000	+16.550%	3	868	+14.780%
2026-05-22	86.9700	86.9700	85.8000	85.8000	+1.828%	4	869	+33.776%
2026-05-21	83.0000	84.2600	83.0000	84.2600	+6.820%	4	866	+36.221%
2026-05-20	81.7500	83.4500	78.4200	78.8800	+8.426%	126	866	+45.512%
2026-05-19	66.6400	74.6800	66.6400	72.7500	+12.269%	4	950	+57.773%
2026-05-18	64.0000	64.8000	63.7100	64.8000	-21.311%	13	950	+77.130%
2026-05-14	71.3900	82.5000	71.3900	82.3500	+9.698%	19	950	+39.381%
2026-05-13	65.6000	75.0700	65.6000	75.0700	+22.463%	6	942	+52.897%
2026-05-12	57.4200	61.3000	57.4200	61.3000	-5.909%	3	942	+87.243%
2026-05-11	64.2000	65.3000	64.1500	65.1500	+7.260%	171	942	+76.178%
2026-05-08	60.7400	60.7400	60.7400	60.7400	-0.099%	1	931	+88.969%
2026-05-07	60.8000	60.8000	60.8000	60.8000	-5.546%	1	930	+88.783%
2026-05-06	64.3700	64.3700	64.3700	64.3700	+4.599%	1	929	+78.313%
2026-05-01	61.5400	61.5400	61.5400	61.5400	+2.772%	1	931	+86.513%
2026-04-30	59.7500	60.2400	59.7500	59.8800	+14.057%	4	931	+91.683%
2026-04-29	51.9500	52.5000	50.5500	52.5000	+1.942%	20	933	+118.629%
2026-04-28	49.0000	51.5200	49.0000	51.5000	-7.157%	10	936	+122.874%
2026-04-27	52.6500	55.4700	52.6500	55.4700	-5.293%	6	939	+106.923%
2026-04-24	58.5700	58.5700	58.5700	58.5700	-3.334%	1	937	+95.971%
2026-04-23	60.1800	61.5000	60.1800	60.5900	+13.252%	7	936	+89.437%
2026-04-22	50.8300	54.5700	50.8300	53.5000	+9.117%	6	937	+114.542%
2026-04-21	47.6200	50.8700	47.6200	49.0300	+3.004%	9	938	+134.102%
2026-04-20	44.7900	47.6000	44.3700	47.6000	+22.208%	120	938	+141.134%
2026-04-17	34.3000	39.0600	34.3000	38.9500	+8.951%	68	1,000	+194.685%
2026-04-16	35.7500	35.7500	35.7500	35.7500	-0.694%	1	973	+221.063%
2026-04-15	37.8000	39.0000	36.0000	36.0000	+2.857%	507	973	+218.833%
2026-04-14	34.5800	35.0000	32.8000	35.0000	+4.478%	6	471	+227.943%
2026-04-13	33.2000	34.0000	32.7400	33.5000	+4.426%	182	470	+242.627%
2026-04-10	28.8900	32.0800	28.8900	32.0800	+23.101%	88	409	+257.793%
2026-04-09	24.1000	26.5500	24.1000	26.0600	+14.802%	13	415	+340.445%
2026-04-08	20.0100	22.7000	20.0100	22.7000	+14.070%	3	406	+405.639%
2026-04-07	19.9000	19.9000	19.9000	19.9000	-0.500%	1	407	+476.784%
2026-04-06	20.1000	21.0000	19.2000	20.0000	+8.696%	6	406	+473.900%
2026-04-01	18.4000	18.4000	18.4000	18.4000	+47.910%	1	405	+523.804%
2026-03-31	12.4400	12.4400	12.4400	12.4400	-5.399%	1	405	+822.669%
2026-03-27	13.8300	13.8300	13.1500	13.1500	-2.593%	2	405	+772.852%
2026-03-26	13.5000	13.5000	13.5000	13.5000	-0.369%	5	405	+750.222%
2026-03-25	12.5000	13.6000	12.5000	13.5500	+36.181%	15	395	+747.085%
2026-03-20	9.9500	9.9500	9.9500	9.9500	+4.188%	1	380	+1,053.568%
2026-03-19	9.0000	9.5500	9.0000	9.5500	-15.487%	6	379	+1,101.885%
2026-03-16	11.3500	11.3500	11.2000	11.3000	+9.709%	107	380	+915.752%
2026-03-12	10.3000	10.3000	10.3000	10.3000	-6.787%	2	282	+1,014.369%
2026-03-11	11.0500	11.0500	11.0500	11.0500	-10.090%	1	284	+938.733%
2026-03-10	12.2900	12.2900	12.2900	12.2900	+18.173%	1	284	+833.930%
2026-03-06	9.6000	11.8000	9.4500	10.4000	+62.754%	136	284	+1,003.654%
2026-02-23	6.3900	6.3900	6.3900	6.3900	-15.699%	1	181	+1,696.244%
2026-02-13	7.5800	7.5800	7.5800	7.5800	-1.558%	1	181	+1,414.248%
2026-02-12	7.7000	7.7000	7.7000	7.7000	-3.750%	3	181	+1,390.649%
2026-02-11	8.0000	8.0000	8.0000	8.0000	+16.788%	1	184	+1,334.750%
2026-02-03	6.8500	6.8500	6.8500	6.8500	-0.725%	1	183	+1,575.620%
2026-02-02	6.9000	6.9000	6.9000	6.9000	-14.815%	1	183	+1,563.478%
2026-01-26	8.1000	8.1000	8.1000	8.1000	+1.250%	1	183	+1,317.037%
2026-01-23	8.0000	8.0000	8.0000	8.0000	-4.192%	1	183	+1,334.750%
2026-01-15	8.3500	8.3500	8.3500	8.3500	+0.120%	1	184	+1,274.611%
2026-01-14	7.9500	8.3400	7.9500	8.3400	-5.227%	16	185	+1,276.259%
2026-01-13	9.1000	9.1000	8.1500	8.8000	-3.825%	12	170	+1,204.318%
2026-01-12	9.7000	9.7000	9.1500	9.1500	-3.684%	2	169	+1,154.426%
2026-01-08	10.6500	10.6500	9.2000	9.5000	-5.378%	34	169	+1,108.211%
2025-12-26	10.1000	10.1000	10.0400	10.0400	-3.923%	2	166	+1,043.227%
2025-12-23	10.4500	10.4500	10.4500	10.4500	+7.510%	1	166	+998.373%
2025-12-22	9.7200	9.7200	9.7200	9.7200	-0.308%	7	166	+1,080.864%
2025-12-18	9.7500	9.7500	9.7500	9.7500	-2.500%	1	166	+1,077.231%
2025-12-17	10.0000	10.0000	10.0000	10.0000	-13.194%	2	165	+1,047.800%
2025-12-12	11.5200	11.5200	11.5200	11.5200	-14.667%	1	165	+896.354%
2025-12-10	13.5000	13.5000	13.5000	13.5000	-3.571%	2	165	+750.222%
2025-12-08	15.0000	15.0000	13.6500	14.0000	-18.272%	3	165	+719.857%
2025-12-05	17.1300	17.1300	17.1300	17.1300	+1.904%	1	166	+570.053%
2025-12-04	17.4000	17.4000	16.4500	16.8100	+0.779%	4	167	+582.808%
2025-12-03	17.3200	17.5000	16.6800	16.6800	+20.870%	103	167	+588.129%
2025-12-01	13.1500	13.8000	13.1500	13.8000	+15.000%	3	81	+731.739%
2025-11-26	12.6900	12.6900	12.0000	12.0000	+24.352%	2	80	+856.500%
2025-11-21	9.6500	9.6500	9.6500	9.6500	-5.392%	15	80	+1,089.430%
2025-11-20	11.5800	11.5800	10.2000	10.2000	-13.924%	8	80	+1,025.294%
2025-11-17	11.8500	11.8500	11.8500	11.8500	-5.200%	2	72	+868.608%
2025-11-14	12.2800	12.7000	12.2800	12.5000	-5.303%	7	71	+818.240%
2025-11-13	13.2000	13.2000	13.2000	13.2000	-4.417%	1	66	+769.545%
2025-11-12	13.8100	13.8100	13.8100	13.8100	+4.069%	4	66	+731.137%
2025-11-11	14.5000	14.5000	13.2100	13.2700	-14.717%	19	69	+764.959%
2025-11-10	15.5600	15.5600	15.5600	15.5600	+13.909%	1	57	+637.661%
2025-11-07	12.6000	13.6600	12.5500	13.6600	0.000%	57	0	+740.264%