Dark

MRVL20270617C160
MRVL Jun 17 2027 160.00 Call (MRVL270617C00160000)
option OPRA

EOD

Sep 17, 2026

100.85+20.706%(+17.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	101.2900	101.5000	100.8500	100.8500	+20.706%	4	330	0.000%
2026-09-14	83.5500	83.5500	83.5500	83.5500	-13.438%	1	333	+20.706%
2026-09-11	96.5200	96.5200	96.5200	96.5200	+7.244%	2	333	+4.486%
2026-09-08	90.0000	90.0000	90.0000	90.0000	+19.363%	3	332	+12.056%
2026-09-03	67.0000	75.4000	67.0000	75.4000	+5.750%	13	336	+33.753%
2026-09-02	71.2000	71.3000	71.2000	71.3000	-4.025%	2	330	+41.445%
2026-09-01	74.2900	74.2900	74.2900	74.2900	-2.250%	2	331	+35.752%
2026-08-31	76.0000	76.0000	76.0000	76.0000	-8.001%	1	331	+32.697%
2026-08-28	87.5000	89.5300	82.6100	82.6100	-16.556%	16	332	+22.080%
2026-08-24	99.0000	99.0000	99.0000	99.0000	-4.799%	1	322	+1.869%
2026-08-21	103.9900	103.9900	103.9900	103.9900	-5.283%	1	321	-3.020%
2026-08-20	109.7900	109.7900	109.7900	109.7900	+8.778%	1	320	-8.143%
2026-08-19	100.5000	101.1400	100.5000	100.9300	+19.798%	4	321	-0.079%
2026-08-18	83.4800	84.2500	83.4800	84.2500	-18.990%	6	324	+19.703%
2026-08-17	104.0000	104.0000	104.0000	104.0000	+4.282%	1	330	-3.029%
2026-08-13	99.5700	99.7300	98.6900	99.7300	+7.237%	3	330	+1.123%
2026-08-12	95.0000	95.0000	93.0000	93.0000	+4.143%	3	330	+8.441%
2026-08-10	101.4500	101.4500	88.8000	89.3000	-4.287%	7	332	+12.934%
2026-08-07	93.3000	93.3000	93.3000	93.3000	+24.816%	1	334	+8.092%
2026-08-03	65.7500	74.7500	65.7500	74.7500	+0.619%	4	334	+34.916%
2026-07-31	73.7500	74.3000	73.7500	74.2900	+9.718%	4	330	+35.752%
2026-07-30	67.7100	67.7100	67.7100	67.7100	+17.921%	1	327	+48.944%
2026-07-29	57.4200	57.4200	57.4200	57.4200	-9.518%	1	327	+75.636%
2026-07-28	58.1000	64.7000	58.1000	63.4600	-16.719%	4	327	+58.919%
2026-07-27	73.5000	76.2000	73.5000	76.2000	-4.451%	2	327	+32.349%
2026-07-24	79.7500	79.7500	79.7500	79.7500	-9.989%	1	325	+26.458%
2026-07-23	88.6000	88.6000	88.6000	88.6000	-4.782%	2	324	+13.826%
2026-07-22	94.6100	94.6200	93.0500	93.0500	+2.253%	11	323	+8.383%
2026-07-21	91.0000	91.0000	91.0000	91.0000	+11.656%	1	329	+10.824%
2026-07-20	79.3000	81.5000	79.3000	81.5000	+13.368%	2	328	+23.742%
2026-07-17	71.8900	71.8900	71.8900	71.8900	-2.429%	1	327	+40.284%
2026-07-16	77.0300	77.0300	73.6800	73.6800	-18.133%	3	326	+36.876%
2026-07-15	96.3500	96.3500	90.0000	90.0000	-8.898%	2	325	+12.056%
2026-07-13	107.5500	107.5500	98.7900	98.7900	-14.185%	13	323	+2.085%
2026-07-10	115.1200	115.1200	115.1200	115.1200	+2.374%	1	317	-12.396%
2026-07-08	112.5400	112.5400	112.4500	112.4500	+5.290%	2	317	-10.316%
2026-07-07	110.8600	110.8600	106.8000	106.8000	-18.826%	58	317	-5.571%
2026-07-06	131.5700	131.5700	131.5700	131.5700	+10.165%	5	270	-23.349%
2026-07-02	119.4300	119.4300	119.4300	119.4300	-18.843%	1	275	-15.557%
2026-06-26	147.1600	147.1600	147.1600	147.1600	-1.347%	1	275	-31.469%
2026-06-25	146.3000	149.1700	146.3000	149.1700	-2.548%	2	275	-32.393%
2026-06-23	155.0000	155.0000	153.0700	153.0700	-14.246%	2	274	-34.115%
2026-06-22	177.7900	178.5000	177.7900	178.5000	-5.305%	2	274	-43.501%
2026-06-18	195.8000	195.8000	188.5000	188.5000	+17.168%	2	273	-46.499%
2026-06-12	148.7500	160.8800	148.7500	160.8800	+5.842%	4	273	-37.314%
2026-06-11	151.0000	152.0000	151.0000	152.0000	+15.152%	2	270	-33.651%
2026-06-10	136.0500	136.0500	132.0000	132.0000	-6.390%	2	271	-23.598%
2026-06-09	128.0700	141.0100	128.0700	141.0100	-16.394%	5	270	-28.480%
2026-06-08	172.4500	172.4500	168.6600	168.6600	+8.911%	3	270	-40.205%
2026-06-05	167.0000	167.0000	148.3500	154.8600	-18.193%	7	268	-34.877%
2026-06-04	162.5000	189.3000	162.5000	189.3000	+8.637%	5	265	-46.725%
2026-06-03	179.0000	182.8400	174.2500	174.2500	+8.553%	10	265	-42.123%
2026-06-02	148.0000	160.5200	148.0000	160.5200	+60.120%	35	266	-37.173%
2026-06-01	100.2500	100.2500	100.2500	100.2500	+24.534%	1	274	+0.599%
2026-05-29	80.5000	80.5000	80.5000	80.5000	-3.881%	1	273	+25.280%
2026-05-28	83.7500	83.7500	83.7500	83.7500	+3.715%	1	274	+20.418%
2026-05-27	86.0000	86.0000	80.0000	80.7500	-5.011%	13	274	+24.892%
2026-05-26	85.0100	85.0100	85.0100	85.0100	+12.224%	1	272	+18.633%
2026-05-22	75.7500	75.7500	75.7500	75.7500	+2.020%	1	272	+33.135%
2026-05-21	75.8500	75.8500	74.2500	74.2500	+7.609%	2	272	+35.825%
2026-05-20	73.9500	73.9500	68.7500	69.0000	+4.975%	5	272	+46.159%
2026-05-19	57.1500	66.5100	57.1500	65.7300	+17.417%	13	271	+53.431%
2026-05-18	65.0000	65.0500	55.0000	55.9800	-13.209%	24	271	+80.154%
2026-05-15	61.8500	65.0000	61.8500	64.5000	-10.417%	5	271	+56.357%
2026-05-14	73.4900	73.6500	71.7000	72.0000	+15.108%	9	274	+40.069%
2026-05-13	62.4500	63.3700	62.4500	62.5500	+24.850%	9	272	+61.231%
2026-05-12	51.0000	52.9100	50.0000	50.1000	-11.562%	10	272	+101.297%
2026-05-11	51.6000	58.2900	51.6000	56.6500	+2.683%	6	272	+78.023%
2026-05-08	51.7500	55.1700	51.7500	55.1700	+13.917%	22	271	+82.799%
2026-05-07	53.0000	54.0000	48.0600	48.4300	-12.723%	21	276	+108.239%
2026-05-06	52.8100	55.6900	52.8100	55.4900	-1.822%	4	286	+81.744%
2026-05-05	52.8500	56.5200	52.8500	56.5200	+11.369%	5	285	+78.432%
2026-05-04	52.0000	52.0000	50.7500	50.7500	-1.149%	9	285	+98.719%
2026-05-01	51.0000	51.3400	51.0000	51.3400	-0.984%	21	258	+96.436%
2026-04-30	47.5000	51.8500	46.0700	51.8500	+13.831%	38	258	+94.503%
2026-04-29	45.8100	46.4500	43.4000	45.5500	+2.429%	29	258	+121.405%
2026-04-28	44.0000	44.4700	43.7000	44.4700	-6.830%	51	252	+126.782%
2026-04-27	49.0000	49.0000	43.7300	47.7300	-7.320%	40	262	+111.293%
2026-04-24	54.5000	54.5000	51.1600	51.5000	-2.203%	8	247	+95.825%
2026-04-23	50.9000	53.7000	49.3500	52.6600	+13.247%	57	244	+91.512%
2026-04-22	43.8100	47.6000	43.8100	46.5000	+10.451%	10	241	+116.882%
2026-04-21	42.8100	43.0200	41.0000	42.1000	+12.718%	23	228	+139.549%
2026-04-20	37.3800	37.3800	35.7700	37.3500	+30.869%	21	228	+170.013%
2026-04-16	28.0500	28.5400	27.2000	28.5400	-8.084%	143	227	+253.364%
2026-04-15	31.0500	31.0500	31.0500	31.0500	+14.576%	1	213	+224.799%
2026-04-14	29.3500	29.8000	27.1000	27.1000	+3.633%	37	212	+272.140%
2026-04-13	26.8000	28.2000	26.1500	26.1500	+0.654%	52	176	+285.660%
2026-04-10	22.3000	25.9800	21.3500	25.9800	+25.507%	41	176	+288.183%
2026-04-09	19.7700	20.9100	19.4800	20.7000	+16.292%	127	148	+387.198%
2026-04-08	17.8000	17.8000	17.8000	17.8000	+14.543%	1	27	+466.573%
2026-04-06	13.5500	15.5400	13.5500	15.5400	+8.293%	2	26	+548.970%
2026-04-02	14.5700	15.2000	14.3500	14.3500	0.000%	26	0	+602.787%