Dark

MRVL20270617C180
MRVL Jun 17 2027 180.00 Call (MRVL270617C00180000)
option OPRA

EOD

Sep 17, 2026

88.39+13.103%(+10.24)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	88.3900	88.3900	88.3900	88.3900	+13.103%	5	2,163	0.000%
2026-09-16	78.0000	78.3100	78.0000	78.1500	+6.982%	10	2,158	+13.103%
2026-09-15	73.0400	73.0500	73.0400	73.0500	-5.253%	16	2,162	+20.999%
2026-09-10	77.1000	77.1000	77.1000	77.1000	-12.486%	1	2,156	+14.643%
2026-09-09	87.0000	90.0000	87.0000	88.1000	+11.519%	4	2,156	+0.329%
2026-09-08	79.0000	81.0000	79.0000	79.0000	+6.757%	3	2,160	+11.886%
2026-09-04	71.5000	74.0000	71.5000	74.0000	+17.089%	3	2,165	+19.446%
2026-09-03	58.0000	64.0000	58.0000	63.2000	+5.351%	5	2,165	+39.858%
2026-09-02	60.0000	60.0000	59.9900	59.9900	-5.528%	2	2,165	+47.341%
2026-09-01	59.3500	63.5000	59.3500	63.5000	-6.618%	2	2,164	+39.197%
2026-08-31	68.0000	68.0000	68.0000	68.0000	-2.857%	2	2,164	+29.985%
2026-08-28	75.0000	80.8500	70.0000	70.0000	-25.118%	17	2,164	+26.271%
2026-08-27	101.4900	101.4900	93.4800	93.4800	-3.039%	3	2,159	-5.445%
2026-08-25	98.3000	98.3000	96.4000	96.4100	+11.135%	6	2,159	-8.319%
2026-08-24	86.4500	86.7500	86.2800	86.7500	-6.519%	4	2,157	+1.890%
2026-08-21	100.4200	100.4200	88.9500	92.8000	-10.425%	11	2,157	-4.752%
2026-08-20	97.0500	103.6000	96.1000	103.6000	+14.513%	59	2,155	-14.681%
2026-08-19	94.5000	96.7000	90.4700	90.4700	+20.627%	22	2,157	-2.299%
2026-08-18	79.1500	79.4000	74.7500	75.0000	-21.712%	35	2,157	+17.853%
2026-08-17	93.2600	95.8000	93.2600	95.8000	+19.154%	4	2,145	-7.735%
2026-08-14	84.1300	84.1300	79.7200	80.4000	-10.388%	10	2,145	+9.938%
2026-08-13	82.0000	89.7200	82.0000	89.7200	+6.493%	14	2,150	-1.482%
2026-08-12	83.7600	84.2500	83.7600	84.2500	+10.203%	2	2,148	+4.914%
2026-08-11	77.0000	77.0000	76.4500	76.4500	-3.594%	2	2,147	+15.618%
2026-08-10	79.9000	79.9000	79.3000	79.3000	-4.973%	2	2,147	+11.463%
2026-08-07	79.2500	83.4500	78.3700	83.4500	+2.632%	12	2,146	+5.920%
2026-08-06	76.7000	86.5000	76.7000	81.3100	-7.885%	8	2,137	+8.707%
2026-08-04	82.0000	88.2700	82.0000	88.2700	+33.439%	8	2,137	+0.136%
2026-08-03	57.6800	66.7800	57.5200	66.1500	-1.563%	23	2,142	+33.621%
2026-07-31	66.4700	67.2000	66.0000	67.2000	+15.762%	6	2,139	+31.533%
2026-07-30	59.2500	61.0200	58.0500	58.0500	+16.590%	1,091	2,138	+52.265%
2026-07-29	51.8400	52.3000	49.5900	49.7900	-12.572%	103	1,129	+77.526%
2026-07-28	54.8700	57.8300	51.7400	56.9500	-13.712%	1,013	1,100	+55.206%
2026-07-27	63.4900	66.0000	63.4900	66.0000	-10.033%	2	521	+33.924%
2026-07-24	73.3600	73.3600	73.3600	73.3600	-7.409%	1	521	+20.488%
2026-07-23	81.0000	81.4500	79.2300	79.2300	-9.036%	140	521	+11.561%
2026-07-22	87.1000	87.1000	87.1000	87.1000	+6.806%	5	522	+1.481%
2026-07-21	80.4000	81.5500	80.4000	81.5500	+12.950%	2	517	+8.387%
2026-07-20	72.4800	74.9600	72.2000	72.2000	+4.260%	5	518	+22.424%
2026-07-17	64.3500	69.2500	63.6600	69.2500	+4.198%	6	521	+27.639%
2026-07-16	70.2800	70.2800	65.8500	66.4600	-15.873%	5	519	+32.997%
2026-07-15	80.0000	80.3000	79.0000	79.0000	-17.295%	3	518	+11.886%
2026-07-14	93.5000	95.5200	93.5000	95.5200	+2.721%	2	519	-7.464%
2026-07-13	95.0000	95.0000	92.9900	92.9900	-10.972%	7	519	-4.947%
2026-07-10	104.4500	104.4500	104.4500	104.4500	+8.802%	1	518	-15.376%
2026-07-07	102.1600	102.1600	96.0000	96.0000	-18.987%	31	519	-7.927%
2026-07-06	120.2600	120.2600	118.5000	118.5000	+7.727%	2	520	-25.409%
2026-07-02	110.0000	110.0000	110.0000	110.0000	-16.793%	1	520	-19.645%
2026-06-26	132.2000	132.2000	132.2000	132.2000	+0.502%	30	520	-33.139%
2026-06-25	131.5400	131.5400	131.5400	131.5400	-9.339%	2	490	-32.804%
2026-06-23	145.0900	145.0900	145.0900	145.0900	-17.020%	1	489	-39.079%
2026-06-18	174.8500	174.8500	174.8500	174.8500	+8.233%	1	490	-49.448%
2026-06-17	161.5500	161.5500	161.5500	161.5500	-6.791%	1	490	-45.286%
2026-06-16	173.3200	173.3200	173.3200	173.3200	+3.803%	1	490	-49.002%
2026-06-15	153.4300	166.9700	153.4300	166.9700	+12.491%	7	491	-47.062%
2026-06-12	151.2300	151.2300	148.4300	148.4300	+10.934%	6	492	-40.450%
2026-06-11	133.8000	133.8000	133.8000	133.8000	+7.040%	6	488	-33.939%
2026-06-10	127.0000	127.0000	125.0000	125.0000	+7.740%	5	486	-29.288%
2026-06-09	134.4700	134.4700	116.0200	116.0200	-28.996%	6	483	-23.815%
2026-06-08	163.4000	163.4000	163.4000	163.4000	+16.299%	1	482	-45.906%
2026-06-05	155.2200	157.0000	140.5000	140.5000	-12.209%	47	483	-37.089%
2026-06-03	165.2500	174.7500	154.7000	160.0400	+10.137%	53	511	-44.770%
2026-06-02	132.3000	148.5000	132.1100	145.3100	+76.133%	67	499	-39.171%
2026-06-01	82.2200	86.8300	81.4300	82.5000	+9.272%	115	516	+7.139%
2026-05-29	74.2700	75.5000	71.0000	75.5000	+0.667%	18	598	+17.073%
2026-05-28	72.8000	75.0000	68.0000	75.0000	+4.544%	9	601	+17.853%
2026-05-27	79.0000	79.0000	70.3000	71.7400	-8.378%	32	599	+23.209%
2026-05-26	81.0000	81.0000	75.4200	78.3000	+14.776%	3	604	+12.886%
2026-05-22	66.7900	69.9500	66.7900	68.2200	+7.484%	31	603	+29.566%
2026-05-21	68.0000	68.0000	63.0000	63.4700	+5.432%	19	599	+39.263%
2026-05-20	68.5000	68.5000	60.2000	60.2000	+6.079%	9	599	+46.827%
2026-05-19	50.3000	56.7500	49.4900	56.7500	+13.500%	7	599	+55.753%
2026-05-18	56.5500	56.5500	50.0000	50.0000	-14.193%	20	599	+76.780%
2026-05-15	54.3000	58.2700	54.3000	58.2700	-3.206%	6	599	+51.690%
2026-05-14	56.7500	67.0000	56.7500	60.2000	+8.802%	36	605	+46.827%
2026-05-13	48.3100	58.0000	48.3100	55.3300	+34.951%	78	584	+59.751%
2026-05-12	46.2500	46.2500	41.0000	41.0000	-10.304%	20	584	+115.585%
2026-05-08	44.5000	45.7300	44.5000	45.7100	-0.630%	6	584	+93.371%
2026-05-07	46.0000	46.0000	46.0000	46.0000	-11.538%	3	584	+92.152%
2026-05-06	52.0000	52.0000	52.0000	52.0000	+5.584%	1	581	+69.981%
2026-05-05	44.7500	49.2500	44.5700	49.2500	+13.610%	15	580	+79.472%
2026-05-04	43.3500	43.3500	43.3500	43.3500	-1.611%	1	578	+103.899%
2026-05-01	44.0600	44.0600	44.0600	44.0600	-2.263%	1	576	+100.613%
2026-04-30	41.0000	45.0800	40.9700	45.0800	+18.788%	21	576	+96.074%
2026-04-29	37.9500	37.9500	37.9500	37.9500	+1.661%	1	566	+132.912%
2026-04-28	37.3300	37.3300	37.3300	37.3300	-8.840%	10	565	+136.780%
2026-04-27	39.5500	41.6900	39.5500	40.9500	-10.000%	5	565	+115.849%
2026-04-24	45.4000	45.5000	44.1800	45.5000	+1.449%	10	565	+94.264%
2026-04-23	43.7000	46.1000	43.1500	44.8500	+14.006%	514	559	+97.079%
2026-04-22	38.2900	39.3400	38.1500	39.3400	+12.304%	12	618	+124.682%
2026-04-21	35.0100	35.1200	35.0100	35.0300	+6.087%	4	603	+152.327%
2026-04-20	30.7000	33.0200	30.6500	33.0200	+24.981%	7	603	+167.686%
2026-04-17	25.6100	26.4200	25.6100	26.4200	+11.008%	501	603	+234.557%
2026-04-15	23.8000	23.8000	23.8000	23.8000	+3.523%	1	123	+271.387%
2026-04-14	22.0000	23.4500	22.0000	22.9900	+2.956%	4	0	+284.472%
2026-04-13	22.2500	22.9500	22.2500	22.3300	+5.330%	6	0	+295.835%
2026-04-10	19.1000	21.2000	19.1000	21.2000	0.000%	121	0	+316.934%