Dark

MRVL20270617C190
MRVL Jun 17 2027 190.00 Call (MRVL270617C00190000)
option OPRA

EOD

Sep 17, 2026

84.20+20.183%(+14.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	85.0000	85.0000	84.2000	84.2000	+20.183%	2	539	0.000%
2026-09-16	70.0000	70.0600	70.0000	70.0600	+7.142%	35	539	+20.183%
2026-09-14	67.0000	69.0000	65.3900	65.3900	-17.748%	8	554	+28.766%
2026-09-11	80.0200	80.0200	76.9200	79.5000	+7.345%	10	553	+5.912%
2026-09-10	74.0600	74.0600	74.0600	74.0600	-7.610%	1	554	+13.692%
2026-09-09	79.9300	80.1600	79.9300	80.1600	+6.766%	2	554	+5.040%
2026-09-08	74.7800	75.0800	74.7800	75.0800	+21.097%	3	554	+12.147%
2026-09-04	62.0000	62.0000	62.0000	62.0000	+5.103%	2	551	+35.806%
2026-09-03	57.4200	58.9900	57.2600	58.9900	+5.907%	3	551	+42.736%
2026-09-02	55.9300	55.9300	55.7000	55.7000	-4.213%	4	552	+51.167%
2026-09-01	58.5000	58.9000	55.4300	58.1500	-3.485%	12	550	+44.798%
2026-08-31	60.5500	60.5500	60.2500	60.2500	-8.043%	2	548	+39.751%
2026-08-28	73.1500	73.1500	65.5200	65.5200	-28.783%	7	547	+28.510%
2026-08-27	91.0000	92.0000	91.0000	92.0000	+16.722%	2	547	-8.478%
2026-08-24	78.9000	78.9000	78.8100	78.8200	-10.837%	7	547	+6.826%
2026-08-21	100.0000	100.0000	85.5000	88.4000	-10.272%	5	547	-4.751%
2026-08-20	98.0000	98.5200	98.0000	98.5200	+15.729%	2	543	-14.535%
2026-08-19	86.0000	86.0000	85.1300	85.1300	+18.072%	2	544	-1.092%
2026-08-18	73.2000	73.2000	70.7000	72.1000	-15.176%	4	545	+16.782%
2026-08-17	85.0000	85.0000	85.0000	85.0000	+12.957%	1	546	-0.941%
2026-08-14	76.6500	77.0000	75.2500	75.2500	-5.405%	20	546	+11.894%
2026-08-12	79.9000	79.9000	79.5500	79.5500	+13.643%	3	558	+5.845%
2026-08-11	70.0000	70.0000	70.0000	70.0000	-6.154%	1	556	+20.286%
2026-08-10	79.6700	79.6700	74.5900	74.5900	-4.372%	3	557	+12.884%
2026-08-06	71.5000	78.0000	71.5000	78.0000	-0.447%	3	557	+7.949%
2026-08-05	77.5500	82.2000	77.5500	78.3500	-7.223%	7	556	+7.466%
2026-08-04	78.6500	84.4500	78.6500	84.4500	+34.796%	11	560	-0.296%
2026-08-03	59.9000	62.6500	59.9000	62.6500	+3.281%	8	565	+34.397%
2026-07-31	60.6500	63.7000	60.6500	60.6600	+9.693%	14	558	+38.806%
2026-07-30	58.0000	58.0000	55.3000	55.3000	+17.535%	3	547	+52.260%
2026-07-29	53.6300	53.6300	47.0500	47.0500	-14.795%	4	545	+78.959%
2026-07-28	51.4000	55.2200	48.9000	55.2200	-12.112%	306	544	+52.481%
2026-07-27	69.3500	69.3500	61.0000	62.8300	-5.915%	5	240	+34.012%
2026-07-24	66.7800	66.7800	66.7800	66.7800	-10.960%	1	239	+26.086%
2026-07-23	75.0000	75.0000	75.0000	75.0000	-6.844%	1	238	+12.267%
2026-07-22	78.0000	80.5100	78.0000	80.5100	+17.344%	2	239	+4.583%
2026-07-20	68.0000	68.9200	68.0000	68.6100	+10.305%	3	239	+22.723%
2026-07-17	57.0000	64.1400	57.0000	62.2000	-1.113%	13	240	+35.370%
2026-07-16	65.2800	65.2800	62.9000	62.9000	-16.689%	10	245	+33.863%
2026-07-15	81.8000	81.8000	75.5000	75.5000	-15.906%	6	236	+11.523%
2026-07-13	96.7500	96.7500	89.7800	89.7800	-11.355%	3	236	-6.215%
2026-07-10	100.4600	101.6500	100.0000	101.2800	+0.277%	5	234	-16.864%
2026-07-07	101.0000	101.0000	101.0000	101.0000	-12.781%	1	233	-16.634%
2026-07-06	115.8000	115.8000	115.8000	115.8000	+9.421%	1	234	-27.288%
2026-07-02	107.0000	107.0000	105.8300	105.8300	-22.469%	6	232	-20.438%
2026-07-01	136.5000	136.5000	136.5000	136.5000	+5.806%	1	232	-38.315%
2026-06-29	125.8800	129.0100	125.8800	129.0100	-3.960%	2	233	-34.734%
2026-06-25	134.3300	134.3300	134.3300	134.3300	-23.944%	1	232	-37.319%
2026-06-18	176.6200	176.6200	176.6200	176.6200	+7.860%	1	233	-52.327%
2026-06-15	163.7500	163.7500	163.7500	163.7500	+28.583%	1	233	-48.580%
2026-06-11	127.3500	127.3500	127.3500	127.3500	-3.376%	1	234	-33.883%
2026-06-10	131.8000	131.8000	131.8000	131.8000	+2.449%	1	233	-36.115%
2026-06-09	147.1500	147.6800	120.5500	128.6500	+1.299%	26	232	-34.551%
2026-06-05	133.6000	133.8500	127.0000	127.0000	-25.294%	3	209	-33.701%
2026-06-04	142.7500	170.0000	136.1500	170.0000	+6.583%	22	209	-50.471%
2026-06-03	159.5000	165.4500	154.6900	159.5000	+13.880%	11	219	-47.210%
2026-06-02	124.9000	142.0000	124.9000	140.0600	+64.971%	16	218	-39.883%
2026-06-01	65.8500	84.9000	65.8500	84.9000	+19.024%	16	208	-0.824%
2026-05-29	71.0000	72.0700	69.3000	71.3300	-0.862%	18	209	+18.043%
2026-05-28	68.2500	71.9500	67.0000	71.9500	+5.809%	5	220	+17.026%
2026-05-27	74.7000	74.7000	66.8700	68.0000	-4.628%	9	223	+23.824%
2026-05-26	73.4300	75.4000	70.5000	71.3000	+16.010%	13	218	+18.093%
2026-05-21	62.6000	62.6000	60.9700	61.4600	-1.884%	17	215	+37.000%
2026-05-20	60.7900	62.6400	60.7900	62.6400	+16.431%	4	215	+34.419%
2026-05-19	43.7400	53.8000	43.7400	53.8000	+2.476%	3	219	+56.506%
2026-05-15	52.5000	52.5000	52.5000	52.5000	-4.719%	1	219	+60.381%
2026-05-14	60.9300	60.9300	55.1000	55.1000	+6.556%	32	218	+52.813%
2026-05-13	53.3400	53.3400	51.3100	51.7100	+33.549%	102	86	+62.831%
2026-05-12	38.7200	38.7200	38.7200	38.7200	-17.617%	1	86	+117.459%
2026-05-11	43.7600	47.0000	43.7600	47.0000	+11.137%	2	86	+79.149%
2026-05-08	42.0000	42.2900	42.0000	42.2900	-5.497%	3	86	+99.101%
2026-05-06	46.7700	46.7700	44.7500	44.7500	+7.443%	2	85	+88.156%
2026-05-05	41.9500	41.9500	41.6500	41.6500	+1.043%	7	84	+102.161%
2026-04-30	41.2200	41.2200	41.2200	41.2200	-1.340%	1	77	+104.270%
2026-04-24	41.1100	41.7800	40.8200	41.7800	-0.524%	130	76	+101.532%
2026-04-23	42.2800	42.2800	42.0000	42.0000	+21.563%	2	131	+100.476%
2026-04-22	35.7000	36.5500	34.5500	34.5500	+5.335%	9	129	+143.705%
2026-04-21	32.7500	32.8000	32.0000	32.8000	+9.333%	7	133	+156.707%
2026-04-20	28.3100	30.0000	27.5000	30.0000	+26.850%	18	133	+180.667%
2026-04-17	22.8900	23.6500	22.8900	23.6500	+10.514%	4	125	+256.025%
2026-04-16	20.6000	21.4000	20.6000	21.4000	-6.754%	2	125	+293.458%
2026-04-15	22.9500	22.9500	22.9500	22.9500	+7.645%	4	125	+266.885%
2026-04-14	22.2500	22.2500	20.6600	21.3200	+8.665%	127	0	+294.934%
2026-04-13	20.0700	20.0700	19.6200	19.6200	0.000%	20	0	+329.154%