Dark

MRVL20270617C150
MRVL Jun 17 2027 150.00 Call (MRVL270617C00150000)
option OPRA

EOD

Sep 11, 2026

106.02+7.799%(+7.67)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	101.5000	106.0200	101.5000	106.0200	+7.799%	13	498	0.000%
2026-09-10	100.5900	100.5900	98.3500	98.3500	-3.748%	7	498	+7.799%
2026-09-09	102.1800	102.1800	102.1800	102.1800	+5.831%	2	491	+3.758%
2026-09-08	93.8000	99.3000	93.8000	96.5500	+19.448%	5	491	+9.808%
2026-09-03	81.0500	81.1000	80.8300	80.8300	+5.591%	7	489	+31.164%
2026-09-02	77.2500	77.2500	76.5500	76.5500	-2.794%	8	489	+38.498%
2026-09-01	74.7500	78.7500	74.7500	78.7500	-3.374%	2	487	+34.629%
2026-08-31	81.5000	81.5000	81.5000	81.5000	-7.565%	5	486	+30.086%
2026-08-28	94.7500	94.7500	88.1700	88.1700	-21.953%	2	491	+20.245%
2026-08-25	118.0000	118.0000	112.9100	112.9700	+9.097%	8	491	-6.152%
2026-08-24	99.0700	104.0400	99.0700	103.5500	-13.708%	7	491	+2.385%
2026-08-20	120.0000	120.0000	120.0000	120.0000	+12.233%	5	492	-11.650%
2026-08-19	107.8900	110.0000	105.4500	106.9200	+16.016%	14	492	-0.842%
2026-08-18	99.2000	99.2000	92.1600	92.1600	-18.080%	18	499	+15.039%
2026-08-17	109.9200	112.5000	109.9200	112.5000	+15.765%	2	500	-5.760%
2026-08-14	97.1800	97.1800	97.1800	97.1800	-2.723%	8	501	+9.097%
2026-08-12	100.0900	100.0900	99.9000	99.9000	+12.729%	6	493	+6.126%
2026-08-11	88.6200	88.6200	88.6200	88.6200	-6.192%	1	488	+19.634%
2026-08-10	95.5300	95.5300	94.4700	94.4700	-0.819%	2	488	+12.226%
2026-08-06	92.5400	95.2500	92.5400	95.2500	-0.977%	2	486	+11.307%
2026-08-05	96.1900	96.1900	96.1900	96.1900	-5.101%	1	484	+10.219%
2026-08-04	98.3500	101.3600	97.0900	101.3600	+28.304%	3	485	+4.597%
2026-07-31	79.0000	79.0000	79.0000	79.0000	+13.181%	2	485	+34.203%
2026-07-30	70.0500	71.3000	69.8000	69.8000	+9.835%	7	485	+51.891%
2026-07-29	67.5000	68.0000	60.7200	63.5500	-5.488%	19	486	+66.829%
2026-07-28	65.3000	69.4700	63.0100	67.2400	-14.886%	12	489	+57.674%
2026-07-27	73.5000	79.0000	73.5000	79.0000	-16.082%	5	488	+34.203%
2026-07-23	94.9500	95.9200	93.3000	94.1400	-6.375%	5	487	+12.620%
2026-07-22	95.6500	100.5500	95.6500	100.5500	+3.981%	3	487	+5.440%
2026-07-21	96.5000	96.7000	93.4000	96.7000	+13.564%	3	486	+9.638%
2026-07-20	85.1500	85.1500	85.1500	85.1500	+6.838%	1	486	+24.510%
2026-07-17	75.6800	80.0300	75.6800	79.7000	+2.062%	13	486	+33.024%
2026-07-16	85.9500	85.9500	78.0900	78.0900	-17.146%	7	493	+35.766%
2026-07-15	95.0700	95.0700	94.2500	94.2500	-8.281%	2	488	+12.488%
2026-07-13	102.5700	102.7600	102.5700	102.7600	-13.283%	2	488	+3.172%
2026-07-08	118.5000	118.5000	118.5000	118.5000	+1.490%	7	489	-10.532%
2026-07-07	111.9100	116.9700	111.9100	116.7600	-17.191%	8	489	-9.198%
2026-07-06	141.0000	141.0000	141.0000	141.0000	+1.680%	1	482	-24.809%
2026-07-02	137.9500	138.6700	137.9500	138.6700	-13.639%	3	479	-23.545%
2026-07-01	160.5700	160.5700	160.5700	160.5700	-7.078%	2	479	-33.973%
2026-06-30	172.8000	172.8000	172.8000	172.8000	+11.484%	1	481	-38.646%
2026-06-29	134.5000	155.0000	134.5000	155.0000	+4.202%	12	482	-31.600%
2026-06-25	148.7500	148.7500	148.7500	148.7500	+0.663%	3	482	-28.726%
2026-06-24	147.7700	147.7700	147.7700	147.7700	-7.016%	1	482	-28.253%
2026-06-23	158.9200	158.9200	158.9200	158.9200	-10.719%	1	481	-33.287%
2026-06-22	182.8900	182.9000	178.0000	178.0000	-11.916%	6	482	-40.438%
2026-06-18	196.5000	205.0000	196.5000	202.0800	+19.929%	10	477	-47.536%
2026-06-16	168.5000	168.5000	168.5000	168.5000	-9.676%	15	477	-37.080%
2026-06-15	171.4700	186.5500	169.7500	186.5500	+10.989%	6	477	-43.168%
2026-06-12	168.0800	168.0800	168.0800	168.0800	+20.817%	3	480	-36.923%
2026-06-10	144.3500	144.3500	138.0000	139.1200	-5.361%	4	480	-23.792%
2026-06-09	151.0000	151.0000	132.0000	147.0000	-15.995%	10	477	-27.878%
2026-06-08	170.0300	185.0000	170.0300	174.9900	+5.894%	29	478	-39.414%
2026-06-05	174.5000	176.7000	165.2500	165.2500	-15.256%	3	460	-35.843%
2026-06-04	165.0000	195.0000	165.0000	195.0000	+8.333%	17	461	-45.631%
2026-06-03	188.0300	188.0800	178.5000	180.0000	+8.128%	56	465	-41.100%
2026-06-02	148.0000	166.4700	148.0000	166.4700	+58.694%	55	490	-36.313%
2026-06-01	100.0000	106.5000	100.0000	104.9000	+20.922%	12	492	+1.068%
2026-05-29	88.7500	90.1000	86.7500	86.7500	+6.442%	6	488	+22.213%
2026-05-28	86.5800	86.5800	81.5000	81.5000	-2.687%	2	483	+30.086%
2026-05-27	87.0000	87.0000	83.7500	83.7500	-7.212%	7	482	+26.591%
2026-05-26	96.2700	96.7000	86.2500	90.2600	+10.221%	23	477	+17.461%
2026-05-22	80.8500	81.9400	80.8500	81.8900	+5.665%	3	475	+29.466%
2026-05-21	77.8200	77.8200	77.5000	77.5000	+4.730%	25	476	+36.800%
2026-05-20	79.0000	79.0000	74.0000	74.0000	+10.945%	2	476	+43.270%
2026-05-19	58.0000	71.5000	57.9000	66.7000	+12.195%	52	450	+58.951%
2026-05-18	62.5000	62.5000	58.0000	59.4500	-13.021%	19	450	+78.335%
2026-05-15	70.4200	70.4200	68.3500	68.3500	-5.227%	12	450	+55.113%
2026-05-14	70.4400	76.0000	70.4400	72.1200	+10.343%	18	430	+47.005%
2026-05-13	69.7700	69.7700	65.2200	65.3600	+24.211%	411	235	+62.209%
2026-05-12	52.6000	52.6200	52.6000	52.6200	-12.271%	2	235	+101.482%
2026-05-08	59.9800	59.9800	59.9800	59.9800	+11.903%	1	235	+76.759%
2026-05-07	55.0000	55.0000	53.6000	53.6000	-12.375%	3	235	+97.799%
2026-05-06	57.5000	61.1700	57.5000	61.1700	+1.158%	4	234	+73.320%
2026-05-05	55.9800	61.3500	55.9800	60.4700	+12.189%	7	231	+75.327%
2026-05-04	56.3000	56.3000	53.9000	53.9000	-3.750%	8	231	+96.698%
2026-05-01	56.0000	57.0000	55.2500	56.0000	+3.761%	11	222	+89.321%
2026-04-30	52.6200	53.9700	52.0000	53.9700	+8.657%	6	222	+96.442%
2026-04-29	49.0000	49.7400	49.0000	49.6700	+5.681%	4	224	+113.449%
2026-04-28	44.8000	48.9000	44.8000	47.0000	-8.203%	21	222	+125.574%
2026-04-27	46.6500	51.2000	46.6500	51.2000	-6.055%	35	208	+107.070%
2026-04-24	57.9500	57.9500	53.4300	54.5000	-4.386%	5	209	+94.532%
2026-04-23	57.0000	59.1500	55.1500	57.0000	+13.433%	136	208	+86.000%
2026-04-22	46.3000	50.2500	46.3000	50.2500	+12.190%	12	243	+110.985%
2026-04-21	42.7200	47.2500	42.7200	44.7900	+6.263%	38	218	+136.705%
2026-04-20	40.7300	42.9500	39.4000	42.1500	+20.188%	126	218	+151.530%
2026-04-17	34.7200	35.3000	33.4800	35.0700	+8.778%	31	116	+202.310%
2026-04-16	30.5500	32.4000	30.5500	32.2400	-3.183%	5	94	+228.846%
2026-04-15	34.0000	34.5000	33.3000	33.3000	+8.293%	5	89	+218.378%
2026-04-14	30.5100	30.7500	30.5100	30.7500	+2.981%	31	83	+244.780%
2026-04-13	29.8600	29.8600	29.8600	29.8600	+2.260%	1	82	+255.057%
2026-04-10	25.9400	29.2000	25.9400	29.2000	+47.475%	105	82	+263.082%
2026-04-08	19.8000	19.8000	19.8000	19.8000	+5.319%	7	8	+435.455%
2026-04-07	18.8000	18.8000	18.8000	18.8000	0.000%	1	1	+463.936%