Dark

MRVL20270617C230
MRVL Jun 17 2027 230.00 Call (MRVL270617C00230000)
option OPRA

EOD

Sep 17, 2026

62.80+17.449%(+9.33)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	62.0500	67.1000	62.0500	62.8000	+17.449%	35	783	0.000%
2026-09-16	54.6200	56.7500	53.4700	53.4700	+5.256%	70	802	+17.449%
2026-09-15	53.0000	54.1000	49.5800	50.8000	-1.225%	81	793	+23.622%
2026-09-14	48.0000	52.4500	48.0000	51.4300	-15.744%	98	798	+22.108%
2026-09-11	61.0400	61.0400	61.0400	61.0400	+5.991%	3	784	+2.883%
2026-09-10	57.1000	57.5900	57.1000	57.5900	-7.412%	4	785	+9.047%
2026-09-09	57.3500	65.9000	57.3500	62.2000	+16.045%	18	785	+0.965%
2026-09-08	53.4200	58.3000	53.4200	53.6000	+5.595%	29	789	+17.164%
2026-09-04	46.6500	50.7600	46.4500	50.7600	+18.432%	42	802	+23.719%
2026-09-03	43.0000	43.0000	42.8600	42.8600	+6.221%	2	802	+46.524%
2026-09-02	40.9000	40.9000	40.3500	40.3500	-6.381%	36	801	+55.638%
2026-09-01	41.1900	43.3300	41.1900	43.1000	-3.966%	16	828	+45.708%
2026-08-31	46.1500	46.5700	44.8800	44.8800	-9.095%	4	817	+39.929%
2026-08-28	54.6800	56.5000	49.3700	49.3700	-29.371%	66	816	+27.203%
2026-08-27	77.0000	77.0000	69.9000	69.9000	-6.174%	20	814	-10.157%
2026-08-26	72.8300	74.5000	72.8300	74.5000	+3.760%	3	815	-15.705%
2026-08-25	71.0500	77.0000	71.0500	71.8000	+10.038%	29	815	-12.535%
2026-08-24	62.0000	65.8000	61.0000	65.2500	-5.980%	19	810	-3.755%
2026-08-21	76.6200	76.6200	69.4000	69.4000	-12.715%	23	810	-9.510%
2026-08-20	76.0000	79.5100	70.0600	79.5100	+15.769%	55	789	-21.016%
2026-08-19	73.7000	76.5900	65.4500	68.6800	+21.859%	107	809	-8.561%
2026-08-18	59.9000	59.9000	56.3600	56.3600	-20.620%	7	780	+11.427%
2026-08-17	69.1200	72.5000	69.1200	71.0000	+17.355%	10	782	-11.549%
2026-08-14	61.5000	61.5000	60.5000	60.5000	-4.664%	6	784	+3.802%
2026-08-13	68.2800	69.8400	63.4600	63.4600	-2.369%	12	783	-1.040%
2026-08-12	65.7100	65.7100	62.5500	65.0000	+13.398%	6	784	-3.385%
2026-08-11	57.9000	57.9000	55.9900	57.3200	-2.268%	283	783	+9.560%
2026-08-10	59.6400	59.6400	58.6500	58.6500	-9.211%	2	922	+7.076%
2026-08-07	66.0000	66.0000	61.7900	64.6000	-2.857%	3	922	-2.786%
2026-08-06	66.5000	66.5000	66.5000	66.5000	-4.468%	1	922	-5.564%
2026-08-04	63.9000	69.6100	63.7000	69.6100	+37.352%	27	923	-9.783%
2026-08-03	49.2500	50.6800	48.0000	50.6800	-0.039%	10	925	+23.915%
2026-07-31	50.1500	50.7000	50.1500	50.7000	+37.027%	6	918	+23.866%
2026-07-29	36.6500	37.0000	36.6500	37.0000	-12.343%	4	914	+69.730%
2026-07-28	44.2300	44.2900	42.2100	42.2100	-15.156%	7	913	+48.780%
2026-07-27	49.7500	49.7500	49.7500	49.7500	-7.870%	5	918	+26.231%
2026-07-24	55.5500	55.5500	54.0000	54.0000	-19.917%	6	918	+16.296%
2026-07-22	65.6000	68.2900	65.6000	67.4300	+5.856%	20	913	-6.866%
2026-07-21	65.2300	65.7400	63.5500	63.7000	+9.922%	46	899	-1.413%
2026-07-20	56.2300	60.0000	56.0400	57.9500	+7.315%	33	919	+8.369%
2026-07-17	46.0000	54.0000	46.0000	54.0000	+5.448%	5	922	+16.296%
2026-07-16	50.9500	51.2100	50.9500	51.2100	-18.805%	2	922	+22.632%
2026-07-15	68.9300	68.9300	63.0700	63.0700	-15.569%	440	922	-0.428%
2026-07-14	77.0000	78.5400	73.2500	74.7000	+2.893%	14	549	-15.930%
2026-07-13	79.6400	79.6400	72.6000	72.6000	-15.217%	5	547	-13.499%
2026-07-10	85.8200	87.2300	84.6000	85.6300	+3.169%	19	546	-26.661%
2026-07-08	84.1300	84.1300	83.0000	83.0000	+3.234%	11	548	-24.337%
2026-07-07	77.4500	83.3700	77.4500	80.4000	-18.656%	7	549	-21.891%
2026-07-06	98.8400	98.8400	98.8400	98.8400	+7.845%	2	545	-36.463%
2026-07-02	107.0000	107.0000	88.9000	91.6500	-21.566%	86	480	-31.478%
2026-07-01	116.8500	116.8500	116.8500	116.8500	-11.073%	1	480	-46.256%
2026-06-30	131.3700	131.4000	131.3700	131.4000	+20.000%	2	479	-52.207%
2026-06-29	109.5000	109.5000	109.5000	109.5000	+3.302%	2	478	-42.648%
2026-06-26	106.0000	106.0000	106.0000	106.0000	-10.827%	1	478	-40.755%
2026-06-23	122.4000	122.9800	118.8700	118.8700	-12.273%	21	477	-47.169%
2026-06-22	144.0000	145.5700	135.5000	135.5000	-13.419%	5	470	-53.653%
2026-06-18	161.3200	161.3200	156.5000	156.5000	+18.336%	2	470	-59.872%
2026-06-17	131.8800	132.2500	131.8800	132.2500	+9.879%	4	470	-52.514%
2026-06-16	141.0000	141.0000	120.3600	120.3600	-16.827%	3	470	-47.823%
2026-06-15	129.2300	144.7100	129.2300	144.7100	+18.712%	22	469	-56.603%
2026-06-12	121.9000	121.9000	121.9000	121.9000	+12.766%	1	472	-48.482%
2026-06-11	110.0000	110.0000	108.1000	108.1000	+4.951%	2	472	-41.906%
2026-06-10	108.8400	115.0000	103.0000	103.0000	+0.263%	6	472	-39.029%
2026-06-09	125.6500	126.1000	99.5000	102.7300	-23.847%	14	469	-38.869%
2026-06-08	133.7500	140.7300	131.6000	134.9000	+10.755%	31	464	-53.447%
2026-06-05	132.5300	136.5200	121.8000	121.8000	-19.868%	38	464	-48.440%
2026-06-04	125.5400	152.0000	119.4400	152.0000	+8.502%	13	486	-58.684%
2026-06-03	150.5300	155.2000	132.3000	140.0900	+12.613%	13	485	-55.172%
2026-06-02	96.5500	124.4000	96.5500	124.4000	+75.187%	784	488	-49.518%
2026-06-01	67.5700	72.6500	65.3000	71.0100	+23.711%	97	893	-11.562%
2026-05-29	56.1700	59.3900	54.2500	57.4000	+1.181%	138	867	+9.408%
2026-05-28	53.4500	58.5500	51.9900	56.7300	+0.443%	34	966	+10.700%
2026-05-27	67.0900	67.0900	54.0000	56.4800	-5.867%	73	968	+11.190%
2026-05-26	62.5500	63.0000	59.0000	60.0000	+17.371%	12	981	+4.667%
2026-05-22	48.5000	53.1500	48.5000	51.1200	+4.327%	27	981	+22.848%
2026-05-21	50.0000	50.0000	49.0000	49.0000	-1.408%	2	955	+28.163%
2026-05-20	48.9000	49.7000	48.9000	49.7000	+15.581%	61	955	+26.358%
2026-05-19	41.0000	43.0300	41.0000	43.0000	+2.381%	152	994	+46.047%
2026-05-15	42.0000	42.0000	42.0000	42.0000	-10.543%	1	994	+49.524%
2026-05-14	47.1000	47.2100	46.9500	46.9500	+13.543%	12	993	+33.759%
2026-05-13	41.3500	41.3500	41.3500	41.3500	+37.512%	1	957	+51.874%
2026-05-12	33.6100	33.6100	30.0700	30.0700	-14.208%	4	957	+108.846%
2026-05-11	29.9200	35.0500	29.9200	35.0500	+6.925%	3	957	+79.173%
2026-05-08	32.7800	32.7800	32.7800	32.7800	+12.996%	1	952	+91.580%
2026-05-07	29.0100	29.0100	29.0100	29.0100	-17.114%	1	952	+116.477%
2026-05-06	35.0000	35.0000	35.0000	35.0000	-2.778%	3	952	+79.429%
2026-05-05	33.7500	36.0000	33.6500	36.0000	+17.264%	5	952	+74.444%
2026-05-04	31.2000	31.5300	30.5500	30.7000	-2.229%	463	950	+104.560%
2026-05-01	31.4000	31.4000	31.4000	31.4000	-0.317%	100	403	+100.000%
2026-04-30	29.9000	31.5000	29.9000	31.5000	-1.563%	405	403	+99.365%
2026-04-24	32.0000	32.0000	32.0000	32.0000	0.000%	1	1	+96.250%