Dark

MRVL20270617C170
MRVL Jun 17 2027 170.00 Call (MRVL270617C00170000)
option OPRA

EOD

Sep 15, 2026

79.40+3.117%(+2.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	79.4000	79.4000	79.4000	79.4000	+3.117%	1	282	0.000%
2026-09-14	74.3000	77.0000	74.3000	77.0000	-10.099%	2	282	+3.117%
2026-09-10	85.6500	85.6500	85.6500	85.6500	+0.246%	5	281	-7.297%
2026-09-08	84.5000	85.4400	84.5000	85.4400	+35.598%	2	281	-7.069%
2026-09-03	63.0100	63.0100	63.0100	63.0100	-8.681%	1	281	+26.012%
2026-09-01	69.0000	69.0000	69.0000	69.0000	-9.780%	5	281	+15.072%
2026-08-28	81.2200	81.2200	76.4800	76.4800	-25.020%	5	281	+3.818%
2026-08-25	102.0000	102.0000	102.0000	102.0000	+19.382%	3	280	-22.157%
2026-08-24	85.4400	85.4400	85.4400	85.4400	-13.653%	1	283	-7.069%
2026-08-21	98.9500	98.9500	98.9500	98.9500	-4.856%	1	283	-19.757%
2026-08-20	103.4200	104.0000	103.4200	104.0000	+5.135%	2	282	-23.654%
2026-08-19	98.9200	98.9200	98.9200	98.9200	+22.123%	10	283	-19.733%
2026-08-18	81.0000	81.0000	81.0000	81.0000	-5.572%	1	278	-1.975%
2026-08-14	85.7800	85.7800	85.7800	85.7800	-3.520%	1	279	-7.438%
2026-08-13	93.4800	93.4800	88.9100	88.9100	+0.679%	5	279	-10.696%
2026-08-12	88.4600	88.4600	88.3100	88.3100	+11.474%	2	277	-10.089%
2026-08-11	78.0000	79.2200	78.0000	79.2200	-8.097%	2	277	+0.227%
2026-08-06	86.2000	86.2000	86.2000	86.2000	+0.128%	2	277	-7.889%
2026-08-05	86.0900	86.0900	86.0900	86.0900	+36.542%	1	276	-7.771%
2026-08-03	63.0000	63.0500	63.0000	63.0500	-7.660%	35	276	+25.932%
2026-07-31	68.5000	68.5000	68.2800	68.2800	+8.072%	3	282	+16.286%
2026-07-30	61.9500	65.0000	61.9500	63.1800	+6.007%	6	281	+25.673%
2026-07-29	53.0000	59.6000	51.8300	59.6000	-4.334%	22	281	+33.221%
2026-07-28	56.6000	63.0000	56.4500	62.3000	-15.353%	11	280	+27.448%
2026-07-27	73.6000	73.6000	73.6000	73.6000	-3.311%	1	276	+7.880%
2026-07-24	76.1200	76.1200	76.1200	76.1200	-13.794%	1	277	+4.309%
2026-07-22	88.5500	88.5500	88.3000	88.3000	+9.215%	5	277	-10.079%
2026-07-20	80.8500	80.8500	80.8500	80.8500	+8.233%	1	281	-1.793%
2026-07-16	74.8000	74.8000	74.7000	74.7000	-31.973%	2	280	+6.292%
2026-07-10	109.8100	109.8100	109.8100	109.8100	+2.149%	1	279	-27.693%
2026-07-08	106.3000	107.5000	106.3000	107.5000	+5.258%	2	279	-26.140%
2026-07-07	106.5300	106.5300	102.1300	102.1300	-10.113%	2	280	-22.256%
2026-07-02	113.6200	113.6200	113.6200	113.6200	-28.939%	1	279	-30.118%
2026-06-30	159.8900	159.8900	159.8900	159.8900	+26.535%	1	279	-50.341%
2026-06-29	126.3600	126.3600	126.3600	126.3600	-6.045%	1	280	-37.164%
2026-06-26	134.5000	134.5000	134.4900	134.4900	-10.934%	11	281	-40.962%
2026-06-25	151.0000	151.0000	151.0000	151.0000	+9.706%	1	282	-47.417%
2026-06-24	140.5000	140.5000	137.6400	137.6400	-26.717%	11	281	-42.313%
2026-06-18	173.4100	187.8200	173.4100	187.8200	+17.755%	8	274	-57.725%
2026-06-17	159.5000	159.5000	159.5000	159.5000	-3.010%	2	274	-50.219%
2026-06-16	168.0300	168.0300	164.4500	164.4500	+5.417%	6	274	-51.718%
2026-06-15	156.0000	156.0000	156.0000	156.0000	+3.827%	50	275	-49.103%
2026-06-12	150.2800	151.5500	150.2500	150.2500	+2.107%	12	325	-47.155%
2026-06-11	138.7700	147.1500	138.7700	147.1500	+20.427%	2	314	-46.041%
2026-06-09	122.1900	122.1900	122.1900	122.1900	-32.863%	2	313	-35.019%
2026-06-04	153.2800	182.0000	153.2800	182.0000	+5.876%	11	313	-56.374%
2026-06-03	168.0000	178.0000	168.0000	171.9000	+12.397%	25	323	-53.810%
2026-06-02	134.4500	152.9400	134.4500	152.9400	+58.899%	83	318	-48.084%
2026-06-01	84.7900	96.2500	84.7900	96.2500	+20.237%	5	275	-17.506%
2026-05-29	80.0500	80.0500	80.0500	80.0500	+9.658%	4	276	-0.812%
2026-05-28	73.0000	73.0000	73.0000	73.0000	-6.410%	1	280	+8.767%
2026-05-27	76.1400	78.0000	74.7500	78.0000	-6.632%	17	279	+1.795%
2026-05-26	86.2500	86.2500	78.5000	83.5400	+14.517%	35	280	-4.956%
2026-05-22	71.2500	73.4600	71.2500	72.9500	+5.786%	4	272	+8.842%
2026-05-21	68.9500	68.9600	68.9500	68.9600	+3.699%	3	273	+15.139%
2026-05-20	70.0000	72.5000	66.5000	66.5000	+25.709%	24	273	+19.398%
2026-05-19	52.9000	52.9000	52.9000	52.9000	+1.868%	2	292	+50.095%
2026-05-18	53.2500	53.2500	51.9300	51.9300	-14.659%	9	292	+52.898%
2026-05-15	60.8500	60.8500	60.8500	60.8500	-2.484%	5	292	+30.485%
2026-05-14	63.4300	63.4300	62.4000	62.4000	+4.874%	7	290	+27.244%
2026-05-13	59.2900	63.0000	58.9500	59.5000	+32.222%	13	287	+33.445%
2026-05-12	51.0000	51.0000	44.7500	45.0000	-15.825%	12	287	+76.444%
2026-05-11	47.6000	55.1000	47.6000	53.4600	+3.766%	52	287	+48.522%
2026-05-08	48.2500	51.5200	48.2500	51.5200	+15.516%	4	248	+54.115%
2026-05-07	48.5000	49.0000	44.6000	44.6000	-13.398%	116	246	+78.027%
2026-05-06	54.5000	54.5000	50.9000	51.5000	-1.811%	4	337	+54.175%
2026-05-05	48.2500	53.9600	48.2500	52.4500	+10.143%	20	335	+51.382%
2026-05-04	47.2000	47.7000	47.2000	47.6200	+17.580%	202	323	+66.737%
2026-04-28	41.2500	41.2500	40.0000	40.5000	-7.429%	115	351	+96.049%
2026-04-27	43.7800	43.7800	43.7500	43.7500	-6.217%	7	338	+81.486%
2026-04-24	52.0000	52.0000	46.6500	46.6500	-4.562%	5	339	+70.204%
2026-04-23	46.5000	50.6300	46.5000	48.8800	+13.807%	33	337	+62.439%
2026-04-22	40.2000	42.9500	40.2000	42.9500	+11.529%	5	336	+84.866%
2026-04-21	38.9500	38.9500	36.7500	38.5100	+7.570%	13	328	+106.180%
2026-04-20	33.9800	35.8000	33.0600	35.8000	+24.090%	178	328	+121.788%
2026-04-17	28.0800	28.8500	28.0800	28.8500	+10.115%	2	210	+175.217%
2026-04-16	25.0000	26.2000	25.0000	26.2000	0.000%	4	208	+203.053%
2026-04-14	26.2000	26.2000	26.2000	26.2000	+13.617%	100	206	+203.053%
2026-04-10	23.5000	23.5000	23.0500	23.0600	0.000%	106	0	+244.319%