Dark

MRVL20270617C320
MRVL Jun 17 2027 320.00 Call (MRVL270617C00320000)
option OPRA

EOD

Sep 17, 2026

36.40+19.344%(+5.90)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	34.0000	36.4000	34.0000	36.4000	+19.344%	8	1,281	0.000%
2026-09-16	30.5000	30.5000	30.5000	30.5000	+13.383%	3	1,283	+19.344%
2026-09-15	29.3400	29.3400	26.9000	26.9000	-4.305%	232	1,285	+35.316%
2026-09-14	28.0800	28.5000	27.6500	28.1100	-21.480%	13	1,271	+29.491%
2026-09-11	35.8000	35.8000	35.8000	35.8000	+10.358%	5	1,272	+1.676%
2026-09-10	32.4400	32.4400	32.4400	32.4400	-8.902%	3	1,272	+12.207%
2026-09-09	37.4200	37.4200	35.4600	35.6100	+10.248%	10	1,275	+2.218%
2026-09-08	28.9000	33.0000	28.9000	32.3000	+19.320%	142	1,268	+12.693%
2026-09-04	25.4500	27.0700	25.4500	27.0700	+22.433%	59	1,267	+34.466%
2026-09-03	20.6500	22.2000	20.2500	22.1100	+5.286%	62	1,267	+64.631%
2026-09-02	21.7600	21.7600	21.0000	21.0000	-11.579%	3	1,246	+73.333%
2026-09-01	23.7500	23.7500	23.7500	23.7500	-3.455%	1	1,245	+53.263%
2026-08-31	26.0000	26.0000	24.4500	24.6000	-13.074%	670	1,244	+47.967%
2026-08-28	32.1000	33.3000	28.3000	28.3000	-37.237%	80	1,372	+28.622%
2026-08-27	46.0000	46.0000	44.8000	45.0900	+0.535%	19	1,421	-19.273%
2026-08-26	45.1000	45.1000	44.8500	44.8500	-2.521%	17	1,412	-18.841%
2026-08-25	48.5800	48.5800	46.0100	46.0100	+19.631%	22	1,415	-20.887%
2026-08-24	42.1500	42.1500	38.4600	38.4600	-12.591%	3	1,417	-5.356%
2026-08-21	44.0000	44.0000	44.0000	44.0000	-12.000%	1	1,417	-17.273%
2026-08-20	47.8700	50.0000	47.8000	50.0000	+13.636%	4	1,417	-27.200%
2026-08-19	49.1500	49.1500	43.4000	44.0000	+32.931%	5	1,416	-17.273%
2026-08-18	37.0000	37.0000	33.0000	33.1000	-25.400%	32	1,417	+9.970%
2026-08-17	43.0000	44.3700	43.0000	44.3700	+18.005%	4	1,416	-17.963%
2026-08-14	39.0500	39.0500	37.6000	37.6000	-10.476%	245	1,417	-3.191%
2026-08-13	43.0200	43.0200	42.0000	42.0000	+4.322%	10	1,272	-13.333%
2026-08-12	41.9900	41.9900	40.2600	40.2600	+15.029%	4	1,273	-9.588%
2026-08-11	36.5400	36.5400	35.0000	35.0000	-7.822%	4	1,273	+4.000%
2026-08-10	46.3000	46.5800	37.9700	37.9700	-8.945%	7	1,271	-4.135%
2026-08-07	44.0000	44.0000	41.7000	41.7000	+1.956%	5	1,268	-12.710%
2026-08-06	41.8400	41.8400	40.1000	40.9000	-3.651%	3	1,266	-11.002%
2026-08-05	43.8000	43.8000	42.4500	42.4500	-7.677%	2	1,268	-14.252%
2026-08-04	43.3500	45.9800	41.2000	45.9800	+48.323%	32	1,268	-20.835%
2026-08-03	27.0000	31.0000	25.8900	31.0000	-2.638%	56	1,259	+17.419%
2026-07-31	34.3000	34.3000	31.7200	31.8400	+16.204%	15	1,226	+14.322%
2026-07-30	28.1000	28.1000	27.4000	27.4000	+24.545%	4	1,223	+32.847%
2026-07-29	26.7500	27.1100	22.0000	22.0000	-18.367%	98	1,223	+65.455%
2026-07-28	26.0000	27.9000	25.0000	26.9500	-17.584%	240	1,179	+35.065%
2026-07-27	31.2000	32.8500	31.2000	32.7000	-8.914%	12	1,395	+11.315%
2026-07-24	35.6800	35.9000	35.6800	35.9000	-16.512%	3	1,404	+1.393%
2026-07-23	43.0000	43.0000	43.0000	43.0000	-1.737%	1	1,404	-15.349%
2026-07-21	44.0000	44.2000	43.7600	43.7600	+11.832%	5	1,403	-16.819%
2026-07-20	36.9700	41.0000	36.9700	39.1300	+19.335%	4	1,404	-6.977%
2026-07-17	31.5000	34.5000	31.5000	32.7900	-3.982%	14	1,403	+11.009%
2026-07-16	40.0000	40.0000	34.1500	34.1500	-20.396%	17	1,412	+6.589%
2026-07-15	49.0500	49.0500	41.0000	42.9000	-13.734%	9	1,407	-15.152%
2026-07-13	53.9300	53.9300	49.5000	49.7300	-18.462%	8	1,404	-26.805%
2026-07-10	62.0000	62.0000	60.1000	60.9900	-9.106%	5	1,408	-40.318%
2026-07-09	67.6500	68.5000	67.0000	67.1000	+15.690%	6	1,406	-45.753%
2026-07-08	59.1500	60.9100	57.5000	58.0000	-1.478%	22	1,406	-37.241%
2026-07-07	59.3600	60.5100	54.7300	58.8700	-14.743%	18	1,415	-38.169%
2026-07-06	73.0000	73.0000	69.0500	69.0500	+2.555%	2	1,412	-47.285%
2026-07-02	79.8400	79.8400	67.3300	67.3300	-22.813%	9	1,421	-45.938%
2026-07-01	90.0000	90.0000	85.8500	87.2300	-12.770%	6	1,421	-58.271%
2026-06-30	98.4800	101.3000	98.4800	100.0000	+19.076%	13	1,418	-63.600%
2026-06-29	70.8500	84.1500	70.8500	83.9800	+2.967%	21	1,419	-56.656%
2026-06-26	81.5600	81.5600	81.5600	81.5600	-9.176%	1	1,402	-55.370%
2026-06-25	94.4500	95.7000	78.2000	89.8000	+6.727%	24	1,403	-59.465%
2026-06-24	89.0000	89.0000	81.8000	84.1400	-6.511%	23	1,396	-56.739%
2026-06-23	94.0100	97.0000	90.0000	90.0000	-17.431%	28	1,383	-59.556%
2026-06-22	114.3500	114.3500	103.6900	109.0000	-3.137%	76	1,364	-66.606%
2026-06-18	110.3900	125.5200	110.3900	112.5300	+4.972%	48	1,345	-67.653%
2026-06-17	98.7800	107.2000	95.0000	107.2000	+19.111%	20	1,345	-66.045%
2026-06-16	113.5000	116.5000	90.0000	90.0000	-20.649%	29	1,345	-59.556%
2026-06-15	100.9800	113.4200	98.2500	113.4200	+20.788%	108	1,331	-67.907%
2026-06-12	91.7500	96.7300	91.4000	93.9000	+1.131%	15	1,375	-61.235%
2026-06-11	83.1500	92.8500	83.1500	92.8500	+19.946%	62	0	-60.797%
2026-06-10	87.0000	87.0000	77.4100	77.4100	-3.958%	7	0	-52.978%
2026-06-09	101.0000	101.0000	73.1000	80.6000	-20.481%	57	0	-54.839%
2026-06-08	101.4600	111.4600	97.9000	101.3600	+15.510%	104	0	-64.088%
2026-06-05	108.7800	109.0000	87.7500	87.7500	-27.896%	143	0	-58.519%
2026-06-04	96.1000	121.7000	89.9800	121.7000	+13.367%	350	0	-70.090%
2026-06-03	118.0000	120.5000	102.2500	107.3500	+13.478%	243	0	-66.092%
2026-06-02	65.6000	95.9000	65.6000	94.6000	+103.441%	1,372	0	-61.522%
2026-06-01	39.5000	49.3000	39.3000	46.5000	+23.342%	206	0	-21.720%
2026-05-29	38.0000	38.8100	37.7000	37.7000	+0.533%	8	0	-3.448%
2026-05-28	37.0000	37.5000	35.9700	37.5000	+1.351%	8	0	-2.933%
2026-05-27	38.7500	38.7500	35.5800	37.0000	0.000%	336	0	-1.622%