Dark

MRVL20270617C300
MRVL Jun 17 2027 300.00 Call (MRVL270617C00300000)
option OPRA

EOD

Sep 17, 2026

40.00+15.473%(+5.36)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	41.2500	43.5000	39.5500	40.0000	+15.473%	73	1,560	0.000%
2026-09-16	35.0300	35.8700	33.9000	34.6400	+12.395%	32	1,559	+15.473%
2026-09-15	32.0000	32.0000	30.8200	30.8200	+0.293%	38	1,557	+29.786%
2026-09-14	29.6500	32.1000	29.4000	30.7300	-21.607%	50	1,585	+30.166%
2026-09-11	37.5000	39.5500	37.0000	39.2000	+12.000%	20	1,569	+2.041%
2026-09-10	35.0000	38.5000	35.0000	35.0000	-12.390%	50	1,576	+14.286%
2026-09-09	38.1500	43.1000	38.1500	39.9500	+12.599%	138	1,579	+0.125%
2026-09-08	34.0000	37.8000	32.9000	35.4800	+10.944%	50	1,580	+12.740%
2026-09-04	27.9500	31.9800	27.9500	31.9800	+30.000%	65	1,523	+25.078%
2026-09-03	22.5000	25.5100	22.5000	24.6000	+4.681%	79	1,523	+62.602%
2026-09-02	24.6500	25.5000	23.5000	23.5000	-11.421%	32	1,516	+70.213%
2026-09-01	24.4300	26.8300	24.0000	26.5300	-5.520%	205	1,526	+50.773%
2026-08-31	28.9400	29.2400	28.0800	28.0800	-10.998%	49	1,453	+42.450%
2026-08-28	37.8000	38.3300	30.6500	31.5500	-34.394%	114	1,447	+26.783%
2026-08-27	52.0000	52.0000	48.0000	48.0900	-6.184%	33	1,444	-16.823%
2026-08-26	51.1000	51.8000	50.0500	51.2600	+3.976%	23	1,430	-21.966%
2026-08-25	52.1000	53.9500	49.3000	49.3000	+9.192%	91	1,422	-18.864%
2026-08-24	41.7000	45.2700	41.6400	45.1500	-8.788%	20	1,434	-11.406%
2026-08-21	54.5600	54.6200	48.2000	49.5000	-11.481%	26	1,428	-19.192%
2026-08-20	49.0000	56.5100	49.0000	55.9200	+14.426%	76	1,419	-28.469%
2026-08-19	51.0000	55.0000	46.0000	48.8700	+29.286%	353	1,406	-18.150%
2026-08-18	44.2500	44.2500	37.5000	37.8000	-23.327%	33	1,582	+5.820%
2026-08-17	48.9500	51.8400	48.9500	49.3000	+17.158%	42	1,575	-18.864%
2026-08-14	43.7300	43.7300	41.8500	42.0800	-10.525%	12	1,572	-4.943%
2026-08-13	44.0000	48.4000	44.0000	47.0300	+4.003%	74	1,573	-14.948%
2026-08-12	46.0000	46.0000	44.0000	45.2200	+16.848%	13	1,520	-11.544%
2026-08-11	39.0000	40.1500	38.3000	38.7000	-6.068%	129	1,525	+3.359%
2026-08-10	50.5700	50.5700	41.0000	41.2000	-10.435%	361	1,527	-2.913%
2026-08-07	45.0000	47.4000	44.9200	46.0000	+7.226%	11	1,267	-13.043%
2026-08-06	47.0000	47.0000	42.9000	42.9000	-3.747%	58	1,268	-6.760%
2026-08-05	47.6700	49.5000	44.5700	44.5700	-9.741%	53	1,238	-10.254%
2026-08-04	46.9400	51.0000	45.1000	49.3800	+40.284%	146	1,250	-18.996%
2026-08-03	29.5800	35.2000	28.6000	35.2000	+3.438%	14	1,205	+13.636%
2026-07-31	37.5800	37.5800	34.0300	34.0300	+8.549%	633	1,204	+17.543%
2026-07-30	29.0000	31.8000	29.0000	31.3500	+26.462%	132	873	+27.592%
2026-07-29	29.2500	29.7000	24.7900	24.7900	-17.914%	241	779	+61.355%
2026-07-28	31.5000	31.5000	27.1400	30.2000	-15.784%	215	918	+32.450%
2026-07-27	38.6000	38.6300	33.5000	35.8600	-8.286%	34	824	+11.545%
2026-07-24	42.5000	42.5000	37.1000	39.1000	-16.720%	11	828	+2.302%
2026-07-23	48.2300	48.3600	45.5000	46.9500	-3.593%	15	829	-14.803%
2026-07-22	48.1000	51.0000	48.1000	48.7000	+2.613%	13	824	-17.864%
2026-07-21	47.2700	48.7500	46.4500	47.4600	+12.331%	13	823	-15.718%
2026-07-20	40.0000	42.2500	39.1000	42.2500	+13.059%	56	819	-5.325%
2026-07-17	34.5000	40.3600	33.0000	37.3700	+1.549%	72	817	+7.038%
2026-07-16	41.0000	43.4000	36.6900	36.8000	-21.199%	175	810	+8.696%
2026-07-15	53.0000	53.0000	45.0000	46.7000	-16.458%	108	839	-14.347%
2026-07-14	55.0000	55.9000	55.0000	55.9000	+5.472%	4	754	-28.444%
2026-07-13	54.9500	57.7500	52.2000	53.0000	-18.512%	38	751	-24.528%
2026-07-10	65.3600	66.5000	64.5000	65.0400	-9.465%	12	748	-38.499%
2026-07-09	70.9100	73.5000	70.9100	71.8400	+15.128%	10	749	-44.321%
2026-07-08	63.7500	66.8000	60.0000	62.4000	+3.106%	86	750	-35.897%
2026-07-07	63.8800	66.0000	57.7500	60.5200	-18.183%	83	807	-33.906%
2026-07-06	77.2000	81.0000	73.9700	73.9700	+5.974%	30	820	-45.924%
2026-07-02	85.2300	85.2300	69.0000	69.8000	-22.011%	194	761	-42.693%
2026-07-01	97.0000	97.7500	89.5000	89.5000	-15.118%	22	761	-55.307%
2026-06-30	93.2500	106.6400	93.2500	105.4400	+21.279%	91	755	-62.064%
2026-06-29	89.8100	89.8100	76.0000	86.9400	+2.439%	32	696	-53.991%
2026-06-26	83.6000	89.1500	83.6000	84.8700	-9.327%	20	708	-52.869%
2026-06-25	87.6500	94.0600	84.5700	93.6000	+4.208%	29	706	-57.265%
2026-06-24	88.7500	90.7500	85.2300	89.8200	-6.438%	28	696	-55.466%
2026-06-23	100.6100	103.5000	94.0500	96.0000	-18.298%	29	677	-58.333%
2026-06-22	120.0000	120.0000	109.9400	117.5000	-5.797%	50	674	-65.957%
2026-06-18	115.0000	132.5000	115.0000	124.7300	+18.227%	42	651	-67.931%
2026-06-17	102.6000	113.5000	99.8000	105.5000	+8.205%	66	651	-62.085%
2026-06-16	114.4700	120.7500	97.5000	97.5000	-18.273%	71	651	-58.974%
2026-06-15	111.7500	120.7500	104.9900	119.3000	+21.673%	88	647	-66.471%
2026-06-12	89.8000	103.8700	89.8000	98.0500	-0.528%	45	583	-59.204%
2026-06-11	84.8700	99.2000	83.4200	98.5700	+21.049%	44	0	-59.420%
2026-06-10	88.0000	93.2500	80.4300	81.4300	-6.937%	20	0	-50.878%
2026-06-09	110.2500	110.2500	75.0000	87.5000	-20.201%	87	0	-54.286%
2026-06-08	107.0000	119.5000	104.4100	109.6500	+16.488%	164	0	-63.520%
2026-06-05	106.5000	113.5700	94.1300	94.1300	-25.294%	93	0	-57.506%
2026-06-04	106.2500	127.6200	99.7500	126.0000	+11.504%	61	0	-68.254%
2026-06-03	117.5000	120.6000	109.0000	113.0000	+13.000%	154	0	-64.602%
2026-06-02	72.2800	101.2000	72.2800	100.0000	+87.406%	156	0	-60.000%
2026-06-01	38.8000	53.3600	38.8000	53.3600	+28.640%	39	0	-25.037%
2026-05-29	42.0500	42.0500	40.1500	41.4800	+3.700%	85	0	-3.568%
2026-05-28	39.2500	40.5000	38.0000	40.0000	-0.150%	12	0	0.000%
2026-05-27	40.7600	40.7600	39.8000	40.0600	0.000%	94	0	-0.150%