Dark

MRVL20270917C200
MRVL Sep 17 2027 200.00 Call (MRVL270917C00200000)
option OPRA

EOD

Sep 17, 2026

84.75+13.835%(+10.30)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	84.2400	85.0000	84.2400	84.7500	+13.835%	7	924	0.000%
2026-09-16	78.0000	78.0000	74.4500	74.4500	+6.009%	6	923	+13.835%
2026-09-15	71.6500	71.6500	70.2300	70.2300	-2.091%	3	926	+20.675%
2026-09-14	66.9400	73.0000	66.4600	71.7300	-15.233%	12	924	+18.151%
2026-09-11	83.3000	84.6200	83.3000	84.6200	+10.010%	4	926	+0.154%
2026-09-10	78.2100	79.0000	76.9200	76.9200	-9.399%	4	926	+10.179%
2026-09-09	85.2600	85.2600	83.1400	84.9000	+10.117%	26	926	-0.177%
2026-09-08	72.0000	77.1000	72.0000	77.1000	+10.935%	67	933	+9.922%
2026-09-04	63.0000	69.5000	63.0000	69.5000	+12.551%	4	957	+21.942%
2026-09-03	57.9000	61.9000	57.9000	61.7500	+4.928%	7	957	+37.247%
2026-09-02	59.0500	59.7500	58.8000	58.8500	-5.855%	33	959	+44.010%
2026-09-01	59.5200	62.7500	59.5200	62.5100	-2.328%	14	948	+35.578%
2026-08-31	68.2000	68.2000	63.4200	64.0000	-7.728%	71	943	+32.422%
2026-08-28	78.3000	78.5500	69.0000	69.3600	-24.279%	33	895	+22.189%
2026-08-27	100.0000	100.0000	91.6000	91.6000	-4.234%	129	885	-7.478%
2026-08-26	94.0000	95.6500	93.9700	95.6500	+1.572%	11	761	-11.396%
2026-08-25	98.0000	98.0000	94.1700	94.1700	+9.922%	10	765	-10.003%
2026-08-24	82.0000	85.6700	82.0000	85.6700	-6.372%	11	757	-1.074%
2026-08-21	91.5000	91.5000	89.4500	91.5000	-5.053%	3	754	-7.377%
2026-08-20	96.3700	96.3700	96.3700	96.3700	+8.038%	1	752	-12.058%
2026-08-19	92.5000	94.2500	87.1500	89.2000	+20.459%	36	751	-4.989%
2026-08-18	77.2500	77.2500	74.0500	74.0500	-22.257%	9	738	+14.450%
2026-08-17	91.9900	95.2500	91.9900	95.2500	+18.485%	2	736	-11.024%
2026-08-14	83.0000	83.0000	80.3900	80.3900	-9.369%	3	734	+5.424%
2026-08-13	87.4400	88.7000	87.4400	88.7000	+17.921%	9	732	-4.453%
2026-08-11	75.2200	75.2200	75.2200	75.2200	-7.078%	1	732	+12.670%
2026-08-10	80.9500	80.9500	80.9500	80.9500	-0.406%	5	731	+4.694%
2026-08-06	81.2800	81.2800	81.2800	81.2800	-0.575%	1	736	+4.269%
2026-08-05	81.7500	81.7500	81.7500	81.7500	-5.926%	2	735	+3.670%
2026-08-04	85.6500	89.6000	83.0000	86.9000	+28.741%	48	734	-2.474%
2026-08-03	60.0000	67.5000	60.0000	67.5000	+5.469%	10	742	+25.556%
2026-07-31	71.3500	71.3500	64.0000	64.0000	+7.999%	30	739	+32.422%
2026-07-30	62.2600	62.2600	59.1000	59.2600	+15.068%	10	718	+43.014%
2026-07-29	57.8100	57.9200	50.6800	51.5000	-13.373%	154	716	+64.563%
2026-07-28	55.0800	60.5700	53.0000	59.4500	-11.821%	175	574	+42.557%
2026-07-27	73.1900	74.4700	64.1500	67.4200	-7.058%	306	407	+25.705%
2026-07-24	72.5400	72.5400	72.5400	72.5400	-10.511%	1	108	+16.832%
2026-07-23	83.0700	85.4000	80.3100	81.0600	-5.304%	11	108	+4.552%
2026-07-22	85.6000	85.6000	85.6000	85.6000	+4.928%	2	109	-0.993%
2026-07-21	81.5800	81.5800	81.5800	81.5800	+8.919%	1	108	+3.886%
2026-07-20	76.0000	76.0000	74.9000	74.9000	+9.375%	9	108	+13.151%
2026-07-17	61.5000	72.5000	61.5000	68.4800	+1.996%	22	105	+23.759%
2026-07-16	71.4000	74.3000	67.0800	67.1400	-16.803%	20	93	+26.229%
2026-07-15	82.1300	82.1300	77.0000	80.7000	-15.806%	5	85	+5.019%
2026-07-14	92.3400	95.9000	92.3400	95.8500	+4.038%	12	83	-11.581%
2026-07-13	92.1300	92.1300	92.1300	92.1300	-21.088%	2	72	-8.010%
2026-07-09	116.7500	116.7500	116.7500	116.7500	+18.168%	1	72	-27.409%
2026-07-07	97.4200	98.8000	97.4200	98.8000	-17.749%	2	71	-14.221%
2026-07-06	120.1200	120.1200	120.1200	120.1200	+7.663%	1	71	-29.446%
2026-07-02	130.9500	135.7600	111.5700	111.5700	-19.964%	4	70	-24.039%
2026-07-01	139.4000	139.4000	139.4000	139.4000	-8.942%	1	70	-39.204%
2026-06-30	155.0000	155.5000	153.0900	153.0900	+13.400%	3	70	-44.640%
2026-06-25	135.0000	135.0000	135.0000	135.0000	-3.212%	1	68	-37.222%
2026-06-23	138.3500	147.0900	138.3500	139.4800	-14.166%	6	67	-39.239%
2026-06-22	163.5000	167.9900	162.5000	162.5000	-4.804%	3	69	-47.846%
2026-06-18	172.2100	182.7500	170.7000	170.7000	+9.073%	5	66	-50.351%
2026-06-17	153.9700	156.5000	150.0100	156.5000	+2.288%	8	66	-45.847%
2026-06-16	165.6000	166.1600	152.4800	153.0000	-8.383%	6	66	-44.608%
2026-06-15	152.2500	167.0000	152.2500	167.0000	+11.333%	3	63	-49.251%
2026-06-12	141.1000	150.0000	141.1000	150.0000	+14.504%	3	63	-43.500%
2026-06-11	131.0000	131.0000	131.0000	131.0000	+8.264%	5	63	-35.305%
2026-06-10	123.5000	123.5000	121.0000	121.0000	-2.364%	2	68	-29.959%
2026-06-09	153.5000	153.5000	114.9100	123.9300	-20.497%	7	70	-31.615%
2026-06-05	155.8800	155.8800	155.8800	155.8800	+10.947%	1	70	-45.631%
2026-06-04	140.5000	140.5000	140.5000	140.5000	-14.848%	1	69	-39.680%
2026-06-03	160.5000	172.5000	160.5000	165.0000	+12.628%	9	68	-48.636%
2026-06-02	121.8800	146.5000	121.8800	146.5000	+66.743%	24	68	-42.150%
2026-06-01	80.0000	87.8600	80.0000	87.8600	+25.514%	6	68	-3.540%
2026-05-28	66.0000	70.0000	66.0000	70.0000	-0.709%	2	66	+21.071%
2026-05-27	71.7100	71.7100	70.5000	70.5000	-9.032%	2	65	+20.213%
2026-05-26	80.0500	80.0500	74.1000	77.5000	+16.209%	12	63	+9.355%
2026-05-22	66.0100	67.2500	66.0100	66.6900	+7.530%	56	65	+27.081%
2026-05-21	62.0200	62.0200	62.0200	62.0200	+2.852%	3	39	+36.649%
2026-05-20	65.2000	65.2000	59.0000	60.3000	+16.815%	5	39	+40.547%
2026-05-18	57.9300	57.9300	51.5000	51.6200	-7.821%	27	36	+64.181%
2026-05-15	56.0000	56.0000	56.0000	56.0000	-1.978%	7	36	+51.339%
2026-05-14	57.0800	57.1300	57.0500	57.1300	+12.020%	11	30	+48.346%
2026-05-13	49.1900	51.0000	49.1900	51.0000	+15.385%	8	22	+66.176%
2026-05-12	44.2000	44.2000	44.2000	44.2000	-8.866%	1	22	+91.742%
2026-05-11	46.0000	48.5000	46.0000	48.5000	+0.727%	11	22	+74.742%
2026-05-06	48.1500	48.1500	48.1500	48.1500	+26.711%	1	19	+76.012%
2026-04-29	38.0000	38.0000	38.0000	38.0000	-12.644%	1	19	+123.026%
2026-04-23	41.2500	43.5100	41.2500	43.5000	0.000%	68	19	+94.828%