Dark

MRVL20270617C220
MRVL Jun 17 2027 220.00 Call (MRVL270617C00220000)
option OPRA

EOD

Sep 17, 2026

67.30+15.437%(+9.00)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	68.7600	68.9500	66.9700	67.3000	+15.437%	9	703	0.000%
2026-09-16	59.8000	60.9300	58.3000	58.3000	+7.963%	39	704	+15.437%
2026-09-15	58.0000	58.0000	54.0000	54.0000	-0.461%	7	722	+24.630%
2026-09-14	52.8000	54.9400	52.0000	54.2500	-16.794%	24	722	+24.055%
2026-09-11	65.0000	66.2500	65.0000	65.2000	-1.555%	58	718	+3.221%
2026-09-09	62.0000	68.5000	62.0000	66.2300	+12.770%	18	727	+1.616%
2026-09-08	60.1400	60.4000	55.4000	58.7300	+6.203%	9	740	+14.592%
2026-09-04	50.9000	55.3000	50.5000	55.3000	+19.957%	21	741	+21.700%
2026-09-03	40.6000	46.1000	40.6000	46.1000	+4.464%	4	741	+45.987%
2026-09-02	44.7000	45.3100	43.0000	44.1300	-4.913%	52	741	+52.504%
2026-09-01	45.7500	46.9500	43.0000	46.4100	-4.211%	35	727	+45.012%
2026-08-31	50.0800	50.1000	48.2700	48.4500	-9.944%	401	724	+38.906%
2026-08-28	60.0000	62.2000	52.3000	53.8000	-27.688%	146	1,076	+25.093%
2026-08-27	78.2000	78.2000	74.4000	74.4000	-4.185%	14	1,011	-9.543%
2026-08-25	77.2000	77.6500	76.7500	77.6500	+18.369%	11	1,002	-13.329%
2026-08-24	64.0000	65.6000	64.0000	65.6000	-12.311%	3	1,010	+2.591%
2026-08-21	81.2300	81.2300	72.0000	74.8100	-11.988%	33	1,007	-10.039%
2026-08-20	73.9700	85.0000	73.9700	85.0000	+16.887%	60	1,017	-20.824%
2026-08-19	81.1200	81.1200	69.5500	72.7200	+22.838%	126	1,042	-7.453%
2026-08-18	65.9600	65.9600	58.7200	59.2000	-21.172%	15	1,045	+13.682%
2026-08-17	76.0000	77.7000	75.1000	75.1000	+16.887%	28	1,041	-10.386%
2026-08-14	64.5500	64.6500	64.1800	64.2500	-5.362%	382	1,032	+4.747%
2026-08-13	66.0900	70.9000	66.0900	67.8900	+4.206%	9	719	-0.869%
2026-08-12	67.5000	69.9500	65.1500	65.1500	+4.340%	16	714	+3.300%
2026-08-10	71.0500	71.0500	62.4400	62.4400	-6.806%	14	719	+7.783%
2026-08-07	71.3900	71.4000	64.9900	67.0000	+3.077%	10	711	+0.448%
2026-08-06	61.4800	65.4000	61.2000	65.0000	-6.770%	5	708	+3.538%
2026-08-05	73.1400	73.1400	68.2500	69.7200	-2.394%	12	709	-3.471%
2026-08-04	63.8500	73.1500	63.8500	71.4300	+33.514%	51	705	-5.782%
2026-08-03	46.5000	53.5000	46.5000	53.5000	+4.799%	15	701	+25.794%
2026-07-31	51.0500	51.0500	51.0500	51.0500	+8.825%	1	690	+31.832%
2026-07-30	46.5000	48.0900	46.5000	46.9100	+5.416%	6	691	+43.466%
2026-07-29	45.2200	45.2200	42.5000	44.5000	-3.092%	6	694	+51.236%
2026-07-28	42.5000	46.1000	42.5000	45.9200	-9.961%	9	695	+46.559%
2026-07-27	51.0000	51.0000	51.0000	51.0000	-13.265%	2	694	+31.961%
2026-07-24	58.8000	58.8000	58.8000	58.8000	-11.259%	3	694	+14.456%
2026-07-23	68.4300	70.4000	65.5000	66.2600	-4.799%	16	697	+1.570%
2026-07-22	69.4800	71.5000	69.4800	69.6000	+1.487%	9	693	-3.305%
2026-07-21	66.2700	68.6200	66.2700	68.5800	+18.446%	26	693	-1.866%
2026-07-20	57.9000	57.9000	57.9000	57.9000	-0.224%	1	713	+16.235%
2026-07-17	52.0000	58.0300	52.0000	58.0300	+7.682%	2	713	+15.974%
2026-07-16	57.8600	59.5000	53.8800	53.8900	-18.410%	37	712	+24.884%
2026-07-15	76.2000	76.2000	65.0000	66.0500	-15.103%	11	707	+1.893%
2026-07-14	76.5000	80.5000	76.5000	77.8000	+6.212%	27	707	-13.496%
2026-07-13	77.0000	79.1800	73.2500	73.2500	-15.805%	516	697	-8.123%
2026-07-10	87.0000	87.0000	87.0000	87.0000	-0.742%	1	271	-22.644%
2026-07-08	86.3700	87.6500	86.3700	87.6500	+1.318%	2	270	-23.217%
2026-07-07	81.9600	86.5100	81.9600	86.5100	-18.648%	16	270	-22.206%
2026-07-06	106.5000	106.5000	105.6700	106.3400	+11.561%	25	270	-36.712%
2026-07-02	107.3200	107.3200	95.3200	95.3200	-19.818%	12	275	-29.396%
2026-07-01	124.0000	124.0000	118.8800	118.8800	-9.321%	3	275	-43.388%
2026-06-30	131.1000	131.1000	131.1000	131.1000	+18.804%	15	275	-48.665%
2026-06-29	106.1500	110.3500	106.1500	110.3500	-0.081%	3	290	-39.012%
2026-06-26	110.4400	110.4400	110.4400	110.4400	-8.538%	1	292	-39.062%
2026-06-25	114.0000	120.7500	114.0000	120.7500	+4.095%	2	293	-44.265%
2026-06-24	119.0000	119.0000	115.3600	116.0000	-8.046%	7	294	-41.983%
2026-06-23	126.5800	127.0000	126.1500	126.1500	-13.938%	7	289	-46.651%
2026-06-22	148.2500	148.2500	143.5300	146.5800	-8.387%	3	289	-54.087%
2026-06-18	151.6000	160.8000	151.6000	160.0000	+16.043%	7	296	-57.938%
2026-06-17	137.0000	137.8800	137.0000	137.8800	+11.041%	7	296	-51.189%
2026-06-16	134.0000	136.5000	122.7500	124.1700	-16.451%	62	296	-45.800%
2026-06-15	142.4100	148.6200	134.5000	148.6200	+12.472%	9	295	-54.717%
2026-06-12	123.9300	132.1400	123.9300	132.1400	+4.137%	10	296	-49.069%
2026-06-11	126.8900	126.8900	126.8900	126.8900	+16.413%	2	301	-46.962%
2026-06-10	109.0000	109.0000	109.0000	109.0000	-1.669%	1	299	-38.257%
2026-06-09	132.0000	132.0000	103.7500	110.8500	-19.674%	113	298	-39.287%
2026-06-08	140.0800	145.3400	137.0100	138.0000	+8.704%	9	239	-51.232%
2026-06-05	147.4000	147.4000	121.0200	126.9500	-18.882%	47	244	-46.987%
2026-06-04	136.6500	157.8000	136.6500	156.5000	+10.211%	6	233	-56.997%
2026-06-03	143.0000	150.0000	142.0000	142.0000	+8.804%	21	231	-52.606%
2026-06-02	105.0000	130.5100	105.0000	130.5100	+81.390%	217	228	-48.433%
2026-06-01	56.4500	76.4000	56.4500	71.9500	+21.702%	139	212	-6.463%
2026-05-29	61.5000	61.5000	59.1200	59.1200	-4.383%	6	211	+13.836%
2026-05-28	59.0000	61.8300	54.6800	61.8300	+6.788%	24	212	+8.847%
2026-05-27	66.0000	68.0000	57.1500	57.9000	-8.747%	33	202	+16.235%
2026-05-26	64.8500	64.8500	58.0000	63.4500	+16.401%	62	197	+6.068%
2026-05-22	52.8500	56.1200	52.8500	54.5100	+5.130%	21	185	+23.464%
2026-05-21	51.8500	51.8500	51.8500	51.8500	+7.573%	5	193	+29.797%
2026-05-20	49.2500	54.9300	47.9500	48.2000	+8.242%	16	193	+39.627%
2026-05-19	45.6500	45.6500	44.5300	44.5300	+20.351%	5	189	+51.134%
2026-05-18	42.0000	42.0000	37.0000	37.0000	-17.226%	15	189	+81.892%
2026-05-15	43.3000	44.7000	43.3000	44.7000	-2.826%	9	189	+50.559%
2026-05-14	47.3100	50.9500	46.0000	46.0000	+6.729%	222	187	+46.304%
2026-05-13	41.7000	44.8100	40.3000	43.1000	+12.123%	110	251	+56.148%
2026-05-11	38.4400	38.4400	38.4400	38.4400	+13.896%	10	251	+75.078%
2026-05-08	33.7500	33.7500	33.7500	33.7500	+6.669%	10	261	+99.407%
2026-05-07	36.8500	36.8500	31.6400	31.6400	-19.389%	13	251	+112.705%
2026-05-06	39.2500	39.2500	39.2500	39.2500	+13.112%	3	243	+71.465%
2026-05-05	36.3500	37.1000	34.7000	34.7000	+5.567%	34	240	+93.948%
2026-05-04	35.6000	35.6000	32.8700	32.8700	-2.027%	13	215	+104.746%
2026-05-01	33.0000	35.0000	33.0000	33.5500	+0.359%	8	208	+100.596%
2026-04-30	31.7300	33.4300	31.7300	33.4300	0.000%	215	208	+101.316%