Dark

MRVL20270617C210
MRVL Jun 17 2027 210.00 Call (MRVL270617C00210000)
option OPRA

EOD

Sep 17, 2026

71.60+12.845%(+8.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	72.6400	72.6400	71.6000	71.6000	+12.845%	4	277	0.000%
2026-09-16	64.2000	64.2000	63.4500	63.4500	+9.397%	2	279	+12.845%
2026-09-15	58.8000	58.8000	58.0000	58.0000	-0.685%	12	280	+23.448%
2026-09-14	58.4000	58.4000	58.4000	58.4000	-15.789%	1	274	+22.603%
2026-09-11	68.4000	71.0000	68.4000	69.3500	+6.332%	10	273	+3.244%
2026-09-10	64.7300	65.2200	64.7300	65.2200	-10.658%	8	277	+9.782%
2026-09-09	70.9500	73.0000	70.9500	73.0000	+18.893%	13	273	-1.918%
2026-09-08	62.1000	65.2000	61.4000	61.4000	+6.228%	9	273	+16.612%
2026-09-04	51.8500	57.8000	51.8500	57.8000	+20.417%	18	274	+23.875%
2026-09-03	47.6000	50.5000	44.1900	48.0000	+1.266%	29	274	+49.167%
2026-09-02	48.0000	48.2000	47.0000	47.4000	-5.747%	52	268	+51.055%
2026-09-01	47.4500	51.5000	46.8500	50.2900	-2.539%	95	244	+42.374%
2026-08-31	52.7800	53.4000	51.5600	51.6000	-9.426%	22	302	+38.760%
2026-08-28	61.6700	61.6700	56.9700	56.9700	-27.427%	30	294	+25.680%
2026-08-27	86.0800	86.0800	78.5000	78.5000	-5.467%	19	299	-8.790%
2026-08-26	80.8000	83.0400	80.8000	83.0400	+3.891%	3	283	-13.776%
2026-08-25	84.1500	84.1500	79.9300	79.9300	+11.790%	6	284	-10.422%
2026-08-24	71.5000	71.5000	71.5000	71.5000	-9.551%	2	284	+0.140%
2026-08-21	76.8800	79.0500	76.8800	79.0500	-7.706%	7	286	-9.424%
2026-08-20	83.8500	85.6500	80.1700	85.6500	+9.471%	30	285	-16.404%
2026-08-19	85.0000	85.7200	74.5500	78.2400	+24.964%	44	300	-8.487%
2026-08-18	66.6400	66.6400	62.0000	62.6100	-23.441%	18	314	+14.359%
2026-08-17	79.6500	81.9000	79.6000	81.7800	+19.126%	23	313	-12.448%
2026-08-14	69.8100	69.8100	68.6500	68.6500	-2.666%	9	312	+4.297%
2026-08-13	75.0700	77.4000	70.5300	70.5300	-0.662%	15	314	+1.517%
2026-08-12	70.2200	71.3600	70.2200	71.0000	+12.466%	11	314	+0.845%
2026-08-11	64.5000	64.8000	63.1300	63.1300	-2.502%	10	313	+13.417%
2026-08-10	79.0000	79.3000	64.7500	64.7500	-9.123%	15	308	+10.579%
2026-08-07	73.0000	73.0000	67.9400	71.2500	+2.459%	6	305	+0.491%
2026-08-06	70.7400	70.7400	69.5400	69.5400	-1.250%	3	302	+2.962%
2026-08-05	70.5000	70.5700	69.7000	70.4200	-6.107%	14	299	+1.676%
2026-08-04	71.8200	75.8300	70.3700	75.0000	+33.357%	17	305	-4.533%
2026-08-03	49.0500	56.4500	49.0500	56.2400	+14.963%	13	296	+27.312%
2026-07-30	49.6900	49.6900	48.9200	48.9200	+11.334%	3	297	+46.361%
2026-07-29	46.5200	46.5200	43.9400	43.9400	-9.402%	2	296	+62.949%
2026-07-28	45.3000	49.4200	45.3000	48.5000	-13.578%	4	296	+47.629%
2026-07-27	55.6000	56.3000	55.6000	56.1200	-6.482%	10	297	+27.584%
2026-07-24	66.2300	66.2300	60.0100	60.0100	-12.953%	4	298	+19.313%
2026-07-23	75.0000	75.0000	68.4300	68.9400	-6.712%	20	297	+3.858%
2026-07-22	70.1200	74.9500	70.1200	73.9000	+3.676%	76	291	-3.112%
2026-07-21	69.4300	71.7100	69.4300	71.2800	+14.085%	38	234	+0.449%
2026-07-20	62.4800	64.0000	62.4800	62.4800	+9.135%	5	263	+14.597%
2026-07-17	56.9500	58.8000	55.4000	57.2500	+0.439%	4	262	+25.066%
2026-07-16	61.3600	61.5000	56.4200	57.0000	-17.867%	12	259	+25.614%
2026-07-15	78.6200	78.6200	65.6500	69.4000	-17.144%	49	255	+3.170%
2026-07-14	84.8500	84.8500	80.3000	83.7600	+7.980%	11	211	-14.518%
2026-07-13	81.7500	81.7500	76.6500	77.5700	-14.002%	13	216	-7.696%
2026-07-10	90.2000	90.2000	90.2000	90.2000	+1.008%	1	211	-20.621%
2026-07-07	84.9500	90.6500	84.3900	89.3000	-16.134%	23	212	-19.821%
2026-07-06	106.4000	106.4800	106.4000	106.4800	+5.010%	2	220	-32.757%
2026-07-02	119.2500	119.7800	101.4000	101.4000	-21.626%	44	231	-29.389%
2026-06-30	129.3800	129.3800	129.3800	129.3800	+13.193%	1	231	-44.659%
2026-06-29	110.1500	114.3000	110.1500	114.3000	-3.136%	2	230	-37.358%
2026-06-25	136.9500	136.9500	118.0000	118.0000	-3.830%	3	230	-39.322%
2026-06-24	122.7000	122.7000	122.7000	122.7000	-5.615%	1	230	-41.646%
2026-06-23	133.0000	133.0000	130.0000	130.0000	-11.504%	5	229	-44.923%
2026-06-22	146.9000	146.9000	146.9000	146.9000	+2.727%	1	225	-51.259%
2026-06-17	143.0000	143.0000	143.0000	143.0000	+6.716%	1	226	-49.930%
2026-06-16	149.0000	150.6600	134.0000	134.0000	-1.832%	3	226	-46.567%
2026-06-15	138.9000	138.9000	136.5000	136.5000	+1.111%	2	226	-47.546%
2026-06-12	122.1600	135.0000	122.1600	135.0000	+24.275%	2	225	-46.963%
2026-06-10	108.6300	108.6300	108.6300	108.6300	-6.329%	1	224	-34.088%
2026-06-09	139.7500	139.7500	106.0000	115.9700	-19.465%	24	224	-38.260%
2026-06-08	140.2500	148.7500	137.3500	144.0000	+13.475%	9	204	-50.278%
2026-06-05	144.1600	146.0000	126.9000	126.9000	-20.688%	48	205	-43.578%
2026-06-04	132.6500	160.1500	129.0000	160.0000	+3.226%	16	166	-55.250%
2026-06-03	149.6900	159.8500	149.6900	155.0000	+15.585%	8	169	-53.806%
2026-06-02	111.0000	134.1000	111.0000	134.1000	+70.286%	45	171	-46.607%
2026-06-01	62.0000	79.1000	62.0000	78.7500	+26.000%	56	187	-9.079%
2026-05-29	63.4200	63.4200	62.5000	62.5000	-2.344%	2	172	+14.560%
2026-05-28	64.0000	64.5000	62.6000	64.0000	+4.626%	16	171	+11.875%
2026-05-27	69.0500	69.0500	59.4500	61.1700	-7.528%	47	170	+17.051%
2026-05-26	69.6500	70.6000	62.7500	66.1500	+14.545%	99	136	+8.239%
2026-05-22	55.8100	57.7500	55.8100	57.7500	+5.057%	2	111	+23.983%
2026-05-21	54.9700	57.1700	54.8500	54.9700	+6.407%	14	111	+30.253%
2026-05-20	53.5000	56.0000	50.9200	51.6600	+5.752%	71	111	+38.599%
2026-05-14	53.2600	53.2600	48.8500	48.8500	+10.796%	32	127	+46.571%
2026-05-13	44.4000	44.4000	44.0900	44.0900	+31.025%	66	112	+62.395%
2026-05-12	33.4000	33.6500	33.4000	33.6500	-16.294%	6	112	+112.779%
2026-05-11	36.6000	40.2000	36.6000	40.2000	+5.789%	73	112	+78.109%
2026-05-08	36.4600	38.0000	36.4600	38.0000	+15.607%	58	61	+88.421%
2026-05-07	35.7500	35.7500	32.8700	32.8700	-9.199%	2	4	+117.828%
2026-05-05	36.2000	36.2000	36.2000	36.2000	+16.586%	1	2	+97.790%
2026-04-29	31.0500	31.0500	31.0500	31.0500	0.000%	1	1	+130.596%