Dark

MRVL20270617C240
MRVL Jun 17 2027 240.00 Call (MRVL270617C00240000)
option OPRA

EOD

Sep 17, 2026

58.60+16.155%(+8.15)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	61.0000	62.5000	58.3000	58.6000	+16.155%	155	1,622	0.000%
2026-09-16	52.0000	53.2000	50.4500	50.4500	+7.455%	4	1,709	+16.155%
2026-09-15	49.9500	49.9500	46.6500	46.9500	-0.106%	16	1,710	+24.814%
2026-09-14	42.5000	47.8500	42.5000	47.0000	-17.034%	9	1,699	+24.681%
2026-09-11	54.0000	58.0500	54.0000	56.6500	+10.321%	37	1,701	+3.442%
2026-09-10	52.8500	53.1000	51.3500	51.3500	-8.792%	16	1,721	+14.119%
2026-09-09	60.3500	61.0000	56.3000	56.3000	+12.600%	25	1,725	+4.085%
2026-09-08	51.7700	54.0000	50.0000	50.0000	+5.708%	153	1,720	+17.200%
2026-09-04	45.4600	47.3000	45.4600	47.3000	+21.282%	5	1,614	+23.890%
2026-09-03	39.6600	39.6600	39.0000	39.0000	+4.000%	4	1,614	+50.256%
2026-09-02	37.2000	37.5000	37.2000	37.5000	-7.862%	5	1,614	+56.267%
2026-09-01	38.7400	40.7000	37.5000	40.7000	-4.572%	18	1,616	+43.980%
2026-08-31	45.5000	45.5000	42.6500	42.6500	-9.159%	21	1,619	+37.397%
2026-08-28	55.0000	55.0000	45.7100	46.9500	-29.089%	67	1,607	+24.814%
2026-08-27	74.7000	74.7000	66.2100	66.2100	-2.417%	74	1,604	-11.494%
2026-08-26	67.5500	69.8500	67.5500	67.8500	-0.250%	14	1,603	-13.633%
2026-08-25	70.5000	72.0000	68.0200	68.0200	+9.710%	7	1,609	-13.849%
2026-08-24	58.7900	62.0000	57.5000	62.0000	-6.837%	9	1,607	-5.484%
2026-08-21	75.8500	75.8500	64.5000	66.5500	-12.226%	63	1,605	-11.946%
2026-08-20	69.0000	75.8200	65.0000	75.8200	+14.359%	75	1,600	-22.712%
2026-08-19	68.0000	72.5000	64.8000	66.3000	+25.663%	61	1,604	-11.614%
2026-08-18	55.9900	56.5600	51.5500	52.7600	-21.663%	445	1,602	+11.069%
2026-08-17	64.5000	70.5000	64.5000	67.3500	+18.137%	35	1,550	-12.992%
2026-08-14	57.0100	57.0100	57.0100	57.0100	-4.983%	1	1,548	+2.789%
2026-08-13	59.6500	64.5000	59.6500	60.0000	+1.471%	35	1,548	-2.333%
2026-08-12	61.0000	61.1700	59.1000	59.1300	+11.356%	37	1,520	-0.896%
2026-08-11	54.5300	54.5300	53.0500	53.1000	-5.432%	3	1,516	+10.358%
2026-08-10	69.2500	69.2500	56.1500	56.1500	-8.995%	47	1,515	+4.363%
2026-08-07	64.6500	64.6500	61.7000	61.7000	+4.082%	4	1,514	-5.024%
2026-08-06	61.6100	63.5000	59.2800	59.2800	-3.090%	6	1,513	-1.147%
2026-08-05	66.4900	66.4900	61.1700	61.1700	-6.539%	6	1,512	-4.201%
2026-08-04	62.1600	66.0000	60.5000	65.4500	+36.925%	293	1,509	-10.466%
2026-08-03	40.5200	47.8000	40.5200	47.8000	+0.759%	16	1,368	+22.594%
2026-07-31	47.0000	47.6500	47.0000	47.4400	+17.136%	4	1,367	+23.524%
2026-07-30	41.5500	43.6000	40.5000	40.5000	+12.188%	96	1,369	+44.691%
2026-07-29	39.0000	39.1300	34.5900	36.1000	-11.628%	43	1,409	+62.327%
2026-07-28	37.5000	41.6200	37.0000	40.8500	-12.320%	12	1,405	+43.452%
2026-07-27	48.8800	48.8800	46.5900	46.5900	-12.916%	5	1,405	+25.778%
2026-07-24	54.0000	54.7500	53.5000	53.5000	-17.208%	5	1,408	+9.533%
2026-07-22	65.2700	65.2700	63.5500	64.6200	+4.479%	63	1,404	-9.316%
2026-07-21	61.8500	64.0500	59.9400	61.8500	+12.047%	43	1,462	-5.255%
2026-07-20	54.3300	57.5100	54.2100	55.2000	+8.704%	28	1,455	+6.159%
2026-07-17	49.5000	50.7800	49.4700	50.7800	+2.586%	4	1,432	+15.400%
2026-07-16	53.0700	54.0100	49.5000	49.5000	-17.706%	66	1,434	+18.384%
2026-07-15	66.1500	66.1500	57.5800	60.1500	-15.638%	8	1,375	-2.577%
2026-07-14	73.1400	73.1400	71.3000	71.3000	+6.243%	7	1,374	-17.812%
2026-07-13	74.8000	74.8000	66.6000	67.1100	-17.989%	130	1,373	-12.681%
2026-07-10	82.0300	82.6500	81.3300	81.8300	-5.943%	118	1,383	-28.388%
2026-07-09	89.0000	90.4400	87.0000	87.0000	+11.840%	4	1,362	-32.644%
2026-07-08	77.7900	77.7900	77.7900	77.7900	+1.250%	1	1,359	-24.669%
2026-07-07	78.3000	79.6000	76.8300	76.8300	-19.126%	4	1,360	-23.728%
2026-07-06	96.1500	99.3500	95.0000	95.0000	+9.422%	28	1,358	-38.316%
2026-07-02	96.0000	96.0000	86.8200	86.8200	-21.287%	34	1,339	-32.504%
2026-07-01	113.4500	113.4500	110.3000	110.3000	-14.496%	3	1,339	-46.872%
2026-06-30	125.2000	129.0000	125.2000	129.0000	+16.216%	8	1,339	-54.574%
2026-06-29	98.0000	111.0000	98.0000	111.0000	+6.454%	7	1,334	-47.207%
2026-06-26	104.0000	105.3600	102.5500	104.2700	-11.312%	12	1,331	-43.800%
2026-06-25	107.7500	117.5700	107.7500	117.5700	+12.228%	7	1,327	-50.157%
2026-06-24	108.9400	108.9400	104.7600	104.7600	-12.481%	3	1,327	-44.063%
2026-06-23	118.4500	119.7000	118.4500	119.7000	-12.082%	3	1,326	-51.044%
2026-06-22	134.0000	136.1500	134.0000	136.1500	-12.444%	31	1,323	-56.959%
2026-06-18	148.0000	155.5000	148.0000	155.5000	+23.413%	6	1,356	-62.315%
2026-06-17	127.2500	127.2500	126.0000	126.0000	+4.948%	2	1,356	-53.492%
2026-06-16	142.5200	142.5200	120.0600	120.0600	-14.365%	10	1,356	-51.191%
2026-06-15	128.5000	140.2000	128.5000	140.2000	+13.293%	84	1,352	-58.203%
2026-06-12	115.7000	123.7500	115.7000	123.7500	+3.904%	4	1,352	-52.646%
2026-06-11	107.2000	119.1000	106.0000	119.1000	+19.759%	44	1,353	-50.798%
2026-06-10	110.0000	110.0000	99.4500	99.4500	-4.375%	12	1,315	-41.076%
2026-06-09	132.5000	132.5000	93.5000	104.0000	-23.977%	62	1,305	-43.654%
2026-06-08	125.4500	137.2800	125.4500	136.8000	+9.712%	109	1,292	-57.164%
2026-06-05	130.7700	133.1200	122.5000	124.6900	-15.032%	69	1,291	-53.003%
2026-06-04	117.0000	150.3200	116.4000	146.7500	+6.294%	11	1,284	-60.068%
2026-06-03	148.0000	148.0000	133.0000	138.0600	+16.388%	185	1,282	-57.555%
2026-06-02	102.8500	119.9800	102.8500	118.6200	+85.344%	186	1,278	-50.599%
2026-06-01	50.7700	68.9000	47.7300	64.0000	+13.960%	402	1,409	-8.438%
2026-05-29	56.1300	56.1600	56.1000	56.1600	+4.039%	4	1,277	+4.345%
2026-05-28	51.6500	55.4300	48.0000	53.9800	+5.843%	34	1,277	+8.559%
2026-05-27	57.4400	57.4400	51.0000	51.0000	-13.118%	107	1,289	+14.902%
2026-05-26	57.8500	58.7000	55.5000	58.7000	+20.583%	121	1,259	-0.170%
2026-05-22	47.9700	50.0000	47.9700	48.6800	+2.852%	15	1,263	+20.378%
2026-05-21	47.3300	47.3300	47.3300	47.3300	+7.203%	1	1,254	+23.812%
2026-05-20	45.7200	47.0000	43.4100	44.1500	+6.411%	185	1,254	+32.729%
2026-05-19	39.4500	41.4900	39.4500	41.4900	+21.600%	109	1,152	+41.239%
2026-05-18	35.7000	35.7000	33.4400	34.1200	-13.181%	116	1,152	+71.747%
2026-05-15	39.3500	40.0000	39.0000	39.3000	-4.380%	12	1,152	+49.109%
2026-05-14	43.7600	43.7600	41.1000	41.1000	+7.874%	3	1,173	+42.579%
2026-05-13	36.8500	39.0200	36.8500	38.1000	+37.794%	57	1,111	+53.806%
2026-05-12	30.8500	30.8500	27.6500	27.6500	-16.967%	19	1,111	+111.935%
2026-05-11	31.1900	34.3800	31.1100	33.3000	+5.714%	276	1,111	+75.976%
2026-05-08	31.5000	31.5000	31.5000	31.5000	+14.296%	2	1,148	+86.032%
2026-05-07	29.9800	30.7300	27.5300	27.5600	-15.976%	28	1,148	+112.627%
2026-05-06	34.0000	34.0000	30.0000	32.8000	+0.336%	46	1,136	+78.659%
2026-05-05	29.3500	33.6000	29.0000	32.6900	+14.301%	319	1,128	+79.260%
2026-05-04	31.2500	31.2500	28.5500	28.6000	-2.055%	113	859	+104.895%
2026-05-01	29.2000	29.2000	29.2000	29.2000	+1.108%	1	826	+100.685%
2026-04-30	25.9900	30.5000	25.9900	28.8800	+13.925%	139	826	+102.909%
2026-04-29	24.0000	25.3500	24.0000	25.3500	+6.289%	9	701	+131.164%
2026-04-28	23.1000	24.7100	23.1000	23.8500	-7.915%	498	695	+145.702%
2026-04-27	25.7000	25.9000	25.7000	25.9000	-12.263%	5	226	+126.255%
2026-04-24	28.8700	30.6500	28.8500	29.5200	0.000%	227	221	+98.509%