Dark

MRVL20270617C250
MRVL Jun 17 2027 250.00 Call (MRVL270617C00250000)
option OPRA

EOD

Sep 17, 2026

54.84+20.131%(+9.19)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	58.1500	59.0000	54.8400	54.8400	+20.131%	10	1,435	0.000%
2026-09-16	49.2400	49.2400	45.0500	45.6500	+4.822%	7	1,443	+20.131%
2026-09-15	47.0700	47.0700	43.1300	43.5500	+1.279%	14	1,445	+25.924%
2026-09-14	42.0000	45.0000	41.5000	43.0000	-18.406%	32	1,450	+27.535%
2026-09-11	53.4100	55.0000	52.5500	52.7000	+6.250%	59	1,438	+4.061%
2026-09-10	49.7300	49.7300	49.6000	49.6000	-8.991%	6	1,444	+10.565%
2026-09-09	56.5000	57.5400	54.4400	54.5000	+16.205%	134	1,439	+0.624%
2026-09-08	49.7500	50.0000	46.9000	46.9000	+8.565%	18	1,357	+16.930%
2026-09-04	40.0000	43.5000	40.0000	43.2000	+18.194%	13	1,358	+26.944%
2026-09-03	33.9200	37.0600	33.7500	36.5500	+6.405%	23	1,358	+50.041%
2026-09-02	35.4500	36.7000	34.3500	34.3500	-7.137%	28	1,353	+59.651%
2026-09-01	36.2000	38.0000	33.8000	36.9900	-5.154%	42	1,342	+48.256%
2026-08-31	40.0000	40.5000	38.5000	39.0000	-11.040%	196	1,339	+40.615%
2026-08-28	51.2000	51.2700	42.3800	43.8400	-30.024%	381	1,416	+25.091%
2026-08-27	71.2000	71.2000	62.6200	62.6500	-5.648%	90	1,221	-12.466%
2026-08-26	63.9000	66.4000	63.9000	66.4000	+2.154%	11	1,211	-17.410%
2026-08-25	67.2000	68.8500	65.0000	65.0000	+9.520%	14	1,212	-15.631%
2026-08-24	58.0000	60.0000	54.0000	59.3500	-6.902%	12	1,210	-7.599%
2026-08-21	72.5500	72.5500	61.8500	63.7500	-12.671%	133	1,204	-13.976%
2026-08-20	64.5300	73.0000	63.5000	73.0000	+14.870%	50	1,208	-24.877%
2026-08-19	67.4000	70.0000	59.3500	63.5500	+28.384%	122	1,182	-13.706%
2026-08-18	55.3500	55.3500	49.2400	49.5000	-21.429%	9	1,232	+10.788%
2026-08-17	65.3000	66.7500	62.7500	63.0000	+15.596%	57	1,227	-12.952%
2026-08-14	55.0000	55.6000	54.0000	54.5000	-5.217%	10	1,245	+0.624%
2026-08-13	59.0000	61.4300	57.5000	57.5000	+0.472%	16	1,248	-4.626%
2026-08-12	59.1300	59.1300	56.8500	57.2300	+10.589%	17	1,241	-4.176%
2026-08-11	51.7500	51.9000	50.0000	51.7500	-2.081%	5	1,239	+5.971%
2026-08-10	58.3500	58.9500	52.8500	52.8500	-9.395%	8	1,235	+3.765%
2026-08-07	53.1300	59.5000	53.1300	58.3300	+3.790%	6	1,229	-5.983%
2026-08-06	51.0000	58.0000	51.0000	56.2000	-1.404%	75	1,227	-2.420%
2026-08-05	59.8000	62.5000	57.0000	57.0000	-8.654%	8	1,225	-3.789%
2026-08-04	55.0500	63.9500	55.0500	62.4000	+41.947%	52	1,225	-12.115%
2026-08-03	37.5000	44.1000	37.5000	43.9600	-0.068%	22	1,224	+24.750%
2026-07-31	50.0000	50.0000	43.0000	43.9900	+8.350%	11	1,233	+24.665%
2026-07-30	39.0000	41.1500	38.6400	40.6000	+27.673%	28	1,232	+35.074%
2026-07-29	38.0500	38.0600	31.8000	31.8000	-15.426%	75	1,231	+72.453%
2026-07-28	41.2000	41.2000	34.4500	37.6000	-17.993%	27	1,227	+45.851%
2026-07-27	51.5900	51.5900	44.0800	45.8500	-6.333%	28	1,218	+19.607%
2026-07-24	49.2000	51.9900	47.9700	48.9500	-14.348%	19	1,198	+12.033%
2026-07-23	60.0000	60.0000	56.1000	57.1500	-6.311%	25	1,192	-4.042%
2026-07-22	59.5000	62.6700	59.5000	61.0000	+4.506%	9	1,187	-10.098%
2026-07-21	57.0000	60.2000	56.3200	58.3700	+7.101%	26	1,190	-6.048%
2026-07-20	50.0000	55.8000	49.7500	54.5000	+11.224%	86	1,205	+0.624%
2026-07-17	44.0000	49.0000	41.7300	49.0000	+4.255%	212	1,162	+11.918%
2026-07-16	52.1000	52.6000	45.9900	47.0000	-18.882%	177	982	+16.681%
2026-07-15	65.5000	65.5100	57.9400	57.9400	-16.090%	17	946	-5.350%
2026-07-14	70.7100	70.7100	68.3700	69.0500	+6.394%	8	948	-20.579%
2026-07-13	70.7300	70.7300	64.3000	64.9000	-17.848%	27	952	-15.501%
2026-07-10	78.2400	79.0000	78.2400	79.0000	-9.195%	4	948	-30.582%
2026-07-09	87.0000	87.7000	85.5900	87.0000	+13.725%	75	947	-36.966%
2026-07-08	74.9800	76.5000	74.9800	76.5000	0.000%	7	898	-28.314%
2026-07-07	80.0000	80.0000	71.0500	76.5000	-15.113%	24	891	-28.314%
2026-07-06	92.2000	93.5000	90.1200	90.1200	+6.024%	8	888	-39.148%
2026-07-02	87.5000	87.9000	81.8500	85.0000	-20.225%	22	879	-35.482%
2026-07-01	116.5000	116.5000	106.5500	106.5500	-12.556%	4	879	-48.531%
2026-06-30	125.0000	125.0000	121.8500	121.8500	+18.267%	13	877	-54.994%
2026-06-29	101.6500	103.0300	91.0000	103.0300	+3.340%	13	880	-46.773%
2026-06-26	102.8200	105.0000	99.0000	99.7000	-8.574%	9	888	-44.995%
2026-06-25	110.2500	110.2500	107.9000	109.0500	+6.193%	3	889	-49.711%
2026-06-24	114.2500	114.2500	102.5000	102.6900	-8.313%	14	888	-46.597%
2026-06-23	114.4500	120.2000	112.0000	112.0000	-15.770%	163	887	-51.036%
2026-06-22	130.3000	134.0000	130.3000	132.9700	-10.962%	7	891	-58.758%
2026-06-18	135.0000	150.3400	135.0000	149.3400	+19.376%	11	895	-63.278%
2026-06-17	120.0000	125.1000	120.0000	125.1000	+3.388%	2	895	-56.163%
2026-06-16	138.0000	138.0000	121.0000	121.0000	-11.193%	3	895	-54.678%
2026-06-15	119.5000	136.2500	119.5000	136.2500	+15.368%	16	895	-59.750%
2026-06-12	118.8800	120.7400	118.1000	118.1000	+2.030%	9	901	-53.565%
2026-06-11	108.3200	115.7500	108.3200	115.7500	+23.138%	5	901	-52.622%
2026-06-10	105.5000	105.5000	94.0000	94.0000	-5.309%	20	901	-41.660%
2026-06-09	127.6300	127.6300	91.0000	99.2700	-25.361%	58	910	-44.757%
2026-06-08	126.5000	135.5000	121.8900	133.0000	+15.652%	32	917	-58.767%
2026-06-05	130.2100	131.5000	115.0000	115.0000	-20.415%	40	911	-52.313%
2026-06-04	114.0000	144.5000	110.8700	144.5000	+9.986%	63	907	-62.048%
2026-06-03	142.1000	142.1000	124.6300	131.3800	+13.015%	44	914	-58.258%
2026-06-02	90.4000	116.6400	90.4000	116.2500	+81.018%	313	915	-52.826%
2026-06-01	52.0000	64.9300	52.0000	64.2200	+20.714%	145	803	-14.606%
2026-05-29	53.9500	53.9500	51.7000	53.2000	+0.624%	7	757	+3.083%
2026-05-28	49.0300	53.2500	46.0800	52.8700	+6.271%	92	755	+3.726%
2026-05-27	57.5000	57.5000	48.6700	49.7500	-11.161%	92	733	+10.231%
2026-05-26	55.6000	58.0000	51.6500	56.0000	+20.846%	205	671	-2.071%
2026-05-22	46.9000	46.9000	45.9000	46.3400	+7.767%	12	583	+18.343%
2026-05-21	45.1400	45.1400	42.6500	43.0000	+2.871%	45	577	+27.535%
2026-05-20	43.4800	44.5500	40.7500	41.8000	+12.973%	50	577	+31.196%
2026-05-19	35.4000	37.0000	35.4000	37.0000	+17.460%	168	480	+48.216%
2026-05-18	37.2500	37.2500	31.5000	31.5000	-15.323%	287	480	+74.095%
2026-05-15	36.8000	39.5000	36.8000	37.2000	-5.223%	8	480	+47.419%
2026-05-14	38.5000	43.0000	38.5000	39.2500	+10.563%	39	579	+39.720%
2026-05-13	35.2500	37.0400	35.1400	35.5000	+34.470%	115	478	+54.479%
2026-05-12	29.1500	29.1500	26.2000	26.4000	-15.977%	15	478	+107.727%
2026-05-11	28.8000	32.0500	28.8000	31.4200	+4.212%	232	478	+74.539%
2026-05-08	27.2200	30.1500	26.7500	30.1500	+5.641%	320	317	+81.891%
2026-05-07	28.2500	28.8100	28.0000	28.5400	-5.025%	5	5	+92.151%
2026-05-06	28.4500	30.0500	28.4500	30.0500	0.000%	2	2	+82.496%