Dark

MRVL20270617C280
MRVL Jun 17 2027 280.00 Call (MRVL270617C00280000)
option OPRA

EOD

Sep 17, 2026

46.25+20.443%(+7.85)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	47.5000	47.5000	45.6400	46.2500	+20.443%	5	715	0.000%
2026-09-16	40.6000	40.7300	38.4000	38.4000	+9.714%	18	714	+20.443%
2026-09-15	37.4000	37.4000	35.0000	35.0000	-0.427%	46	729	+32.143%
2026-09-14	33.5900	36.9000	33.5900	35.1500	-22.148%	26	751	+31.579%
2026-09-11	45.2500	45.2500	41.9000	45.1500	+6.110%	12	735	+2.436%
2026-09-10	42.5500	42.5500	42.5500	42.5500	-8.000%	1	734	+8.696%
2026-09-09	42.6600	46.8000	42.5500	46.2500	+12.121%	9	735	0.000%
2026-09-08	40.0000	42.5000	40.0000	41.2500	+17.354%	5	734	+12.121%
2026-09-04	34.8500	35.1500	34.8500	35.1500	+19.761%	6	736	+31.579%
2026-09-03	28.5000	29.4500	28.4500	29.3500	+4.448%	16	736	+57.581%
2026-09-02	27.8000	28.6000	27.5700	28.1000	-6.954%	22	738	+64.591%
2026-09-01	30.3000	30.8000	30.2000	30.2000	-5.566%	8	739	+53.146%
2026-08-31	33.6200	33.6200	31.7500	31.9800	-9.915%	13	732	+44.622%
2026-08-28	42.0000	42.6200	35.2500	35.5000	-35.805%	62	729	+30.282%
2026-08-27	62.0000	62.0000	55.2000	55.3000	-0.718%	109	750	-16.365%
2026-08-26	55.7000	55.7000	55.7000	55.7000	+1.181%	1	749	-16.966%
2026-08-25	58.2500	58.8300	54.6600	55.0500	+10.564%	91	749	-15.985%
2026-08-24	49.7000	50.0600	47.0000	49.7900	-8.137%	68	747	-7.110%
2026-08-21	59.0000	60.0000	52.4700	54.2000	-12.581%	65	766	-14.668%
2026-08-20	58.9200	62.3000	56.6400	62.0000	+18.321%	109	740	-25.403%
2026-08-19	56.7800	56.7800	52.0000	52.4000	+24.347%	44	712	-11.737%
2026-08-18	42.4000	42.4000	42.1400	42.1400	-25.284%	2	690	+9.753%
2026-08-17	55.2000	57.4000	55.2000	56.4000	+12.800%	5	690	-17.996%
2026-08-12	48.9500	50.0000	48.9500	50.0000	+17.371%	5	686	-7.500%
2026-08-11	42.7500	45.1000	42.6000	42.6000	-12.255%	61	687	+8.568%
2026-08-10	48.1200	48.6300	47.9900	48.5500	-0.206%	6	626	-4.737%
2026-08-06	51.7000	51.7000	48.6500	48.6500	-1.418%	4	628	-4.933%
2026-08-05	51.4500	51.4500	49.3500	49.3500	-10.937%	13	628	-6.282%
2026-08-04	52.0000	55.4100	52.0000	55.4100	+45.090%	4	621	-16.531%
2026-08-03	33.7500	38.1900	33.7500	38.1900	+0.105%	4	622	+21.105%
2026-07-31	38.1500	38.1500	38.1500	38.1500	+11.224%	2	620	+21.232%
2026-07-30	33.3100	34.5800	33.0000	34.3000	+15.101%	24	622	+34.840%
2026-07-29	29.3500	30.7800	28.0300	29.8000	-9.422%	43	639	+55.201%
2026-07-28	33.6100	33.7000	30.2300	32.9000	-13.307%	22	631	+40.578%
2026-07-27	37.9500	37.9500	37.9500	37.9500	-11.744%	2	644	+21.871%
2026-07-24	45.0000	45.0000	43.0000	43.0000	-16.098%	24	645	+7.558%
2026-07-23	54.6300	54.6300	51.2500	51.2500	-2.844%	3	648	-9.756%
2026-07-22	52.7500	52.7500	52.7500	52.7500	+1.481%	1	648	-12.322%
2026-07-21	51.5000	52.2500	51.5000	51.9800	+11.163%	5	647	-11.023%
2026-07-20	43.8200	46.7600	43.8200	46.7600	+15.172%	5	649	-1.091%
2026-07-17	36.3900	40.6000	36.3900	40.6000	+0.870%	6	652	+13.916%
2026-07-16	45.0000	45.0000	40.2500	40.2500	-19.014%	6	654	+14.907%
2026-07-15	51.6500	51.6500	48.0000	49.7000	-16.750%	6	650	-6.942%
2026-07-14	59.5000	59.7000	59.5000	59.7000	+5.347%	4	649	-22.529%
2026-07-13	61.7500	62.8900	56.5000	56.6700	-19.640%	23	647	-18.387%
2026-07-10	70.5200	70.5200	70.5200	70.5200	-7.781%	6	645	-34.416%
2026-07-09	78.0400	78.1000	76.4700	76.4700	+10.826%	90	639	-39.519%
2026-07-08	68.0000	69.0000	64.6500	69.0000	+0.848%	69	661	-32.971%
2026-07-07	69.0300	70.0400	64.4500	68.4200	-14.475%	20	600	-32.403%
2026-07-06	80.0000	80.0000	80.0000	80.0000	+3.964%	1	608	-42.188%
2026-07-02	92.7700	92.7700	74.5600	76.9500	-20.284%	33	584	-39.896%
2026-07-01	100.0000	100.0000	96.5300	96.5300	-12.245%	16	584	-52.087%
2026-06-30	111.2600	115.0000	110.0000	110.0000	+14.096%	3	578	-57.955%
2026-06-29	91.9000	96.8700	83.5500	96.4100	+5.945%	16	579	-52.028%
2026-06-26	92.4400	92.4400	91.0000	91.0000	-7.454%	3	565	-49.176%
2026-06-25	105.0000	105.0000	92.0000	98.3300	+3.017%	33	564	-52.965%
2026-06-24	102.1000	102.1000	91.5000	95.4500	-4.550%	109	576	-51.545%
2026-06-23	103.7800	111.3600	100.0000	100.0000	-16.213%	30	625	-53.750%
2026-06-22	128.2100	128.2100	116.2000	119.3500	-13.521%	15	611	-61.248%
2026-06-18	125.6000	138.0100	125.6000	138.0100	+15.975%	17	609	-66.488%
2026-06-17	112.5000	119.0000	111.4000	119.0000	+16.188%	21	609	-61.134%
2026-06-16	125.7500	129.0000	102.4100	102.4200	-19.859%	54	609	-54.843%
2026-06-15	114.0000	127.8000	114.0000	127.8000	+17.788%	23	607	-63.811%
2026-06-12	100.4500	109.6000	100.4500	108.5000	+3.333%	23	610	-57.373%
2026-06-11	92.4400	105.0000	92.4400	105.0000	+22.121%	9	606	-55.952%
2026-06-10	94.5000	94.5000	85.9800	85.9800	-2.318%	10	606	-46.208%
2026-06-09	109.2000	110.0000	88.0200	88.0200	-25.690%	60	607	-47.455%
2026-06-08	115.5000	125.0000	108.7500	118.4500	+19.646%	71	600	-60.954%
2026-06-05	116.0000	121.5000	99.0000	99.0000	-25.687%	51	574	-53.283%
2026-06-04	107.3800	134.2500	101.1000	133.2200	+11.017%	74	570	-65.283%
2026-06-03	128.3300	129.5900	114.1300	120.0000	+11.421%	41	555	-61.458%
2026-06-02	87.7300	107.7000	87.2500	107.7000	+88.947%	67	552	-57.057%
2026-06-01	47.0000	58.0100	47.0000	57.0000	+26.667%	33	521	-18.860%
2026-05-29	43.5000	45.0000	43.0000	45.0000	-1.961%	106	519	+2.778%
2026-05-28	44.0500	45.9000	40.4700	45.9000	+3.964%	22	422	+0.763%
2026-05-27	49.0000	49.0000	42.3500	44.1500	-8.059%	277	419	+4.757%
2026-05-26	49.9500	49.9500	44.0000	48.0200	+20.050%	106	255	-3.686%
2026-05-22	38.4800	40.7700	37.5000	40.0000	+5.263%	45	254	+15.625%
2026-05-21	38.8000	38.8000	37.3000	38.0000	+9.353%	61	242	+21.711%
2026-05-20	36.0500	39.7000	34.5700	34.7500	+13.599%	342	242	+33.094%
2026-05-19	30.0000	33.4900	30.0000	30.5900	-4.466%	30	0	+51.193%
2026-05-15	30.9600	32.0200	30.9600	32.0200	0.000%	5	0	+44.441%