Dark

MRVL20270617C200
MRVL Jun 17 2027 200.00 Call (MRVL270617C00200000)
option OPRA

EOD

Sep 17, 2026

76.94+17.825%(+11.64)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	78.6000	80.6000	76.9400	76.9400	+17.825%	11	1,723	0.000%
2026-09-16	65.9000	70.0000	65.3000	65.3000	+4.396%	6	1,721	+17.825%
2026-09-15	65.2000	65.2000	62.5500	62.5500	+1.230%	8	1,725	+23.006%
2026-09-14	61.3000	63.9200	58.6400	61.7900	-18.697%	143	1,722	+24.519%
2026-09-11	75.0000	76.6900	74.9900	76.0000	+8.571%	20	1,689	+1.237%
2026-09-10	68.8500	71.2000	68.8500	70.0000	-8.556%	17	1,685	+9.914%
2026-09-09	72.0000	78.5000	72.0000	76.5500	+10.653%	27	1,684	+0.509%
2026-09-08	66.6100	71.0000	65.5000	69.1800	+11.942%	129	1,707	+11.217%
2026-09-04	55.1000	62.1000	54.9100	61.8000	+16.604%	52	1,768	+24.498%
2026-09-03	49.8000	54.5000	49.1100	53.0000	+3.922%	133	1,768	+45.170%
2026-09-02	53.4500	53.4500	50.9500	51.0000	-7.273%	64	1,791	+50.863%
2026-09-01	50.0000	55.0000	49.7300	55.0000	-1.786%	34	1,770	+39.891%
2026-08-31	57.6700	57.6700	55.3500	56.0000	-9.356%	388	1,748	+37.393%
2026-08-28	67.1200	69.2300	60.9000	61.7800	-25.745%	83	1,413	+24.539%
2026-08-27	91.2400	91.8500	82.8800	83.2000	-4.718%	99	1,379	-7.524%
2026-08-26	85.6700	87.8500	84.8400	87.3200	+0.948%	33	1,364	-11.887%
2026-08-25	87.6700	88.5900	85.8300	86.5000	+11.040%	23	1,345	-11.052%
2026-08-24	73.3000	77.9000	73.3000	77.9000	-6.224%	219	1,352	-1.232%
2026-08-21	86.5800	86.5800	80.0000	83.0700	-8.543%	103	1,149	-7.379%
2026-08-20	87.7400	90.8300	84.6800	90.8300	+12.399%	69	1,140	-15.292%
2026-08-19	85.9500	88.4900	78.0000	80.8100	+21.154%	84	1,129	-4.789%
2026-08-18	73.0000	73.0000	66.6400	66.7000	-20.718%	32	1,108	+15.352%
2026-08-17	84.5000	86.0000	82.0000	84.1300	+16.041%	14	1,098	-8.546%
2026-08-14	73.0000	73.6000	72.3000	72.5000	-8.920%	15	1,104	+6.124%
2026-08-13	76.5000	80.1000	76.5000	79.6000	+6.034%	6	1,108	-3.342%
2026-08-12	74.5000	75.0700	73.9500	75.0700	+12.363%	14	1,108	+2.491%
2026-08-11	68.2400	68.2400	65.5000	66.8100	-3.174%	20	1,107	+15.162%
2026-08-10	83.8000	84.0000	69.0000	69.0000	-9.091%	29	1,093	+11.507%
2026-08-07	75.7300	75.9000	75.7300	75.9000	+5.417%	2	1,091	+1.370%
2026-08-06	73.4900	77.2000	72.0000	72.0000	-2.926%	27	1,090	+6.861%
2026-08-05	76.2700	76.2700	74.1700	74.1700	-4.173%	17	1,076	+3.735%
2026-08-04	72.0500	80.9000	72.0500	77.4000	+27.617%	53	1,075	-0.594%
2026-08-03	50.9000	60.6500	50.9000	60.6500	+1.728%	12	1,062	+26.859%
2026-07-31	59.4900	60.0000	58.9400	59.6200	+11.962%	11	1,056	+29.051%
2026-07-30	53.3100	53.3100	53.2500	53.2500	+17.550%	6	1,055	+44.488%
2026-07-29	50.5300	50.5300	43.9800	45.3000	-9.200%	11	1,055	+69.845%
2026-07-28	52.5500	52.5500	45.8900	49.8900	-13.340%	114	1,050	+54.219%
2026-07-27	63.0000	63.0000	57.5700	57.5700	-8.980%	9	1,042	+33.646%
2026-07-24	68.2000	68.2000	62.9900	63.2500	-12.214%	80	1,046	+21.644%
2026-07-23	78.0700	78.0700	72.0000	72.0500	-6.610%	44	1,083	+6.787%
2026-07-22	69.6000	78.6300	69.6000	77.1500	+3.682%	47	1,112	-0.272%
2026-07-21	73.3500	75.8500	72.0000	74.4100	+10.237%	50	1,138	+3.400%
2026-07-20	65.4500	70.1500	64.0000	67.5000	+9.935%	18	1,131	+13.985%
2026-07-17	54.8000	64.5100	54.8000	61.4000	+0.656%	21	1,115	+25.309%
2026-07-16	65.2000	65.2000	58.9500	61.0000	-16.324%	518	1,104	+26.131%
2026-07-15	77.0000	77.0000	68.8000	72.9000	-14.557%	16	660	+5.542%
2026-07-14	88.6000	88.6000	85.1000	85.3200	+5.856%	8	646	-9.822%
2026-07-13	86.3000	86.3000	80.2700	80.6000	-17.713%	33	645	-4.541%
2026-07-10	97.5000	97.9500	96.2500	97.9500	-5.590%	5	627	-21.450%
2026-07-09	101.1500	105.5000	101.1500	103.7500	+10.915%	24	627	-25.841%
2026-07-08	96.2500	96.2500	93.5400	93.5400	+2.230%	9	619	-17.746%
2026-07-07	92.5000	95.4300	87.4500	91.5000	-14.884%	30	613	-15.913%
2026-07-06	111.0000	115.5000	107.5000	107.5000	+6.225%	10	598	-28.428%
2026-07-02	113.7000	113.7000	100.0000	101.2000	-21.282%	24	586	-23.972%
2026-07-01	134.9000	139.0700	127.8300	128.5600	-12.365%	16	586	-40.152%
2026-06-30	147.1500	147.1500	143.4900	146.7000	+15.858%	7	583	-47.553%
2026-06-29	109.6000	126.7100	109.6000	126.6200	+4.506%	7	582	-39.236%
2026-06-26	123.9900	125.5000	121.0000	121.1600	-6.800%	14	582	-36.497%
2026-06-25	132.0000	132.0000	127.6300	130.0000	+8.333%	3	582	-40.815%
2026-06-24	125.8800	125.8800	120.0000	120.0000	-10.180%	7	581	-35.883%
2026-06-23	133.3000	141.8400	132.4500	133.6000	-12.565%	10	575	-42.410%
2026-06-22	152.5700	152.8000	152.5700	152.8000	-10.841%	6	574	-49.647%
2026-06-18	165.0000	171.3800	165.0000	171.3800	+19.221%	2	573	-55.106%
2026-06-17	146.0200	146.0200	143.5000	143.7500	-5.084%	3	573	-46.477%
2026-06-16	151.4500	151.4500	151.4500	151.4500	-5.344%	1	573	-49.198%
2026-06-15	153.0000	160.0000	142.6800	160.0000	+13.475%	69	572	-51.913%
2026-06-12	125.7400	141.0000	125.4600	141.0000	+12.216%	18	574	-45.433%
2026-06-11	124.5500	126.7000	123.2000	125.6500	+9.261%	21	576	-38.766%
2026-06-10	127.0000	127.0000	112.5000	115.0000	-2.119%	6	560	-33.096%
2026-06-09	142.7000	142.7000	108.1300	117.4900	-20.567%	49	557	-34.514%
2026-06-08	145.0000	157.7300	144.9800	147.9100	+11.219%	30	535	-47.982%
2026-06-05	150.2500	150.5000	130.0000	132.9900	-20.346%	40	541	-42.146%
2026-06-04	137.5500	167.3800	132.0000	166.9600	+9.842%	25	545	-53.917%
2026-06-03	166.5000	166.5000	147.7500	152.0000	+6.967%	85	540	-49.382%
2026-06-02	113.6000	142.1000	113.6000	142.1000	+78.294%	79	527	-45.855%
2026-06-01	65.5500	82.2700	64.3000	79.7000	+18.955%	102	535	-3.463%
2026-05-29	67.0000	69.2400	63.7000	67.0000	-0.372%	147	557	+14.836%
2026-05-28	67.0000	68.6700	60.0000	67.2500	+2.359%	136	527	+14.409%
2026-05-27	69.3500	69.3500	63.3900	65.7000	-7.465%	114	542	+17.108%
2026-05-26	74.7500	74.7500	64.6000	71.0000	+17.336%	198	522	+8.366%
2026-05-22	59.7700	62.0000	59.6300	60.5100	+3.436%	45	472	+27.153%
2026-05-21	59.0000	60.9500	57.9000	58.5000	+5.558%	71	486	+31.521%
2026-05-20	55.2500	58.7500	54.5000	55.4200	+6.988%	496	486	+38.831%
2026-05-19	43.5300	51.8000	43.5300	51.8000	+19.630%	45	950	+48.533%
2026-05-18	45.9000	45.9000	42.0000	43.3000	-14.087%	21	950	+77.691%
2026-05-15	48.4800	50.5000	48.4700	50.4000	-4.636%	21	950	+52.659%
2026-05-14	50.0000	57.5000	50.0000	52.8500	+8.144%	722	955	+45.582%
2026-05-13	48.0000	50.9500	46.8000	48.8700	+30.390%	15	661	+57.438%
2026-05-12	40.8000	40.8000	36.0000	37.4800	-11.479%	21	661	+105.283%
2026-05-11	40.5000	44.9500	39.8500	42.3400	+2.767%	31	661	+81.719%
2026-05-08	39.2000	41.2000	39.0000	41.2000	+14.159%	18	661	+86.748%
2026-05-07	39.3000	39.3000	36.0900	36.0900	-15.302%	50	651	+113.189%
2026-05-06	44.5000	44.5000	41.5000	42.6100	-1.798%	37	682	+80.568%
2026-05-05	38.4700	44.7000	38.4700	43.3900	+15.123%	24	649	+77.322%
2026-05-04	39.0000	39.0000	37.6900	37.6900	-1.180%	4	656	+104.139%
2026-04-30	35.9200	38.5300	34.9000	38.1400	+12.840%	17	655	+101.730%
2026-04-29	31.5500	33.8000	31.5500	33.8000	+3.840%	34	643	+127.633%
2026-04-28	30.4600	34.0000	30.4600	32.5500	-5.925%	147	639	+136.375%
2026-04-27	36.1500	36.3800	30.6500	34.6000	-10.316%	170	547	+122.370%
2026-04-24	43.3900	43.3900	37.1900	38.5800	-3.550%	168	479	+99.430%
2026-04-23	37.0400	40.2000	35.8000	40.0000	+17.199%	323	406	+92.350%
2026-04-22	31.4300	34.6000	30.2200	34.1300	+14.607%	101	156	+125.432%
2026-04-21	27.6200	31.4500	27.6200	29.7800	+9.930%	111	30	+158.361%
2026-04-20	25.4000	27.6000	25.2000	27.0900	+22.857%	29	30	+184.016%
2026-04-17	21.6100	22.0500	21.5000	22.0500	+21.689%	3	12	+248.934%
2026-04-16	18.6000	18.6000	18.1200	18.1200	-4.982%	7	10	+324.614%
2026-04-15	20.8200	21.0500	19.0700	19.0700	0.000%	9	7	+303.461%