Dark

MRVL20270917C250
MRVL Sep 17 2027 250.00 Call (MRVL270917C00250000)
option OPRA

EOD

Sep 17, 2026

64.54+19.121%(+10.36)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	66.1700	66.1700	64.5000	64.5400	+19.121%	5	1,338	0.000%
2026-09-14	49.9800	54.4000	49.9800	54.1800	-16.582%	16	1,339	+19.121%
2026-09-11	63.3800	64.9500	63.0000	64.9500	+14.248%	108	1,337	-0.631%
2026-09-10	58.0000	58.0000	56.8500	56.8500	-9.561%	3	1,237	+13.527%
2026-09-09	66.9600	66.9600	62.8600	62.8600	+9.284%	8	1,235	+2.673%
2026-09-08	58.4000	59.9000	55.9500	57.5200	+7.514%	38	1,238	+12.204%
2026-09-04	49.6000	53.5000	49.6000	53.5000	+19.687%	3	1,239	+20.636%
2026-09-03	40.0000	45.1000	40.0000	44.7000	+3.496%	24	1,239	+44.385%
2026-09-02	43.1900	43.1900	43.1900	43.1900	-5.699%	1	1,251	+49.433%
2026-09-01	43.2500	46.8000	43.0000	45.8000	-5.137%	32	1,250	+40.917%
2026-08-31	49.5100	49.5100	47.1500	48.2800	-8.091%	32	1,229	+33.679%
2026-08-28	61.3500	61.3500	51.4500	52.5300	-27.545%	132	1,228	+22.863%
2026-08-27	77.0000	77.5000	72.5000	72.5000	-5.291%	380	1,265	-10.979%
2026-08-26	75.0000	76.5500	74.7500	76.5500	+3.446%	87	921	-15.689%
2026-08-25	74.0000	77.0000	74.0000	74.0000	+9.630%	9	889	-12.784%
2026-08-24	64.0000	69.0000	62.9700	67.5000	-7.534%	14	886	-4.385%
2026-08-21	73.5700	73.5700	72.6800	73.0000	-10.856%	9	882	-11.589%
2026-08-20	76.3000	81.8900	76.0000	81.8900	+10.662%	17	878	-21.187%
2026-08-19	78.9700	78.9700	69.2300	74.0000	+24.600%	647	887	-12.784%
2026-08-18	62.0000	62.0000	59.3900	59.3900	-18.252%	4	254	+8.671%
2026-08-17	74.0000	76.0000	72.6500	72.6500	+15.317%	10	256	-11.163%
2026-08-14	66.0000	66.0000	63.0000	63.0000	-5.178%	2	253	+2.444%
2026-08-13	68.4000	70.9500	66.4400	66.4400	-0.821%	10	251	-2.860%
2026-08-12	66.9900	66.9900	66.9900	66.9900	+2.714%	5	254	-3.657%
2026-08-10	65.2200	65.2200	65.2200	65.2200	+0.648%	1	254	-1.043%
2026-08-06	64.8000	64.8000	64.8000	64.8000	-3.356%	1	253	-0.401%
2026-08-05	67.0500	67.0500	67.0500	67.0500	+0.359%	2	253	-3.743%
2026-08-04	67.6000	67.6000	66.8100	66.8100	+44.080%	12	251	-3.398%
2026-08-03	46.3700	46.3700	46.3700	46.3700	-9.522%	1	242	+39.185%
2026-07-31	56.8100	56.8100	51.2500	51.2500	+12.144%	2	241	+25.932%
2026-07-28	48.9000	48.9000	42.0000	45.7000	-13.774%	18	240	+41.225%
2026-07-27	52.5500	53.0000	52.5500	53.0000	-11.593%	2	226	+21.774%
2026-07-24	61.2500	61.2500	59.8800	59.9500	-14.479%	5	224	+7.656%
2026-07-22	70.1800	70.1800	70.1000	70.1000	+3.453%	2	224	-7.932%
2026-07-21	68.9400	68.9400	66.7800	67.7600	+10.412%	3	224	-4.752%
2026-07-20	60.0000	61.3700	60.0000	61.3700	+9.825%	7	224	+5.165%
2026-07-17	55.8800	55.8800	55.8800	55.8800	+1.434%	3	224	+15.497%
2026-07-16	59.1000	60.0000	54.5800	55.0900	-17.837%	30	221	+17.154%
2026-07-15	66.4800	67.0500	66.4800	67.0500	-9.879%	3	221	-3.743%
2026-07-13	76.6100	76.6100	74.0700	74.4000	-15.789%	11	219	-13.253%
2026-07-10	88.3500	88.3500	88.3500	88.3500	-8.208%	1	216	-26.950%
2026-07-09	99.0000	99.0000	95.0000	96.2500	+14.176%	18	216	-32.945%
2026-07-08	84.3000	84.3000	84.3000	84.3000	+2.368%	5	213	-23.440%
2026-07-07	82.3500	82.3500	82.3500	82.3500	-18.060%	1	208	-21.627%
2026-07-06	100.5000	100.5000	100.4500	100.5000	-1.471%	20	207	-35.781%
2026-07-02	101.3500	102.0000	101.3500	102.0000	+2.000%	2	195	-36.725%
2026-06-29	101.5000	101.5000	100.0000	100.0000	-9.091%	3	195	-35.460%
2026-06-26	110.0000	110.0000	110.0000	110.0000	-7.392%	1	193	-41.327%
2026-06-25	120.2000	120.2000	118.7800	118.7800	-2.037%	2	192	-45.664%
2026-06-23	123.2500	123.2500	121.2500	121.2500	-15.245%	31	190	-46.771%
2026-06-22	140.8000	143.3300	139.2400	143.0600	-10.307%	6	167	-54.886%
2026-06-18	158.0000	159.5000	158.0000	159.5000	+18.906%	16	166	-59.536%
2026-06-16	143.0000	149.3000	134.1400	134.1400	-8.748%	12	166	-51.886%
2026-06-15	135.2500	147.0000	131.9800	147.0000	+28.418%	37	156	-56.095%
2026-06-11	114.5400	114.5400	114.4700	114.4700	+11.417%	2	157	-43.618%
2026-06-10	102.7400	102.7400	102.7400	102.7400	-8.268%	1	157	-37.181%
2026-06-09	118.3500	118.3500	99.0000	112.0000	-17.647%	19	157	-42.375%
2026-06-08	133.4900	141.0400	133.4900	136.0000	+12.276%	4	152	-52.544%
2026-06-05	139.9100	139.9100	121.1300	121.1300	-15.294%	43	151	-46.718%
2026-06-04	147.4300	147.4400	143.0000	143.0000	-1.379%	15	152	-54.867%
2026-06-03	151.9300	151.9300	145.0000	145.0000	+18.030%	4	150	-55.490%
2026-06-02	109.8800	123.8300	109.8800	122.8500	+71.818%	31	152	-47.464%
2026-06-01	60.7500	72.5000	60.7500	71.5000	+19.465%	20	162	-9.734%
2026-05-29	58.2500	59.8500	58.2500	59.8500	+7.412%	10	169	+7.836%
2026-05-27	62.0000	62.0000	55.7200	55.7200	-2.570%	5	171	+15.829%
2026-05-26	60.8700	60.8700	57.1900	57.1900	+9.580%	2	173	+12.852%
2026-05-21	52.1900	52.1900	52.1900	52.1900	+5.010%	1	172	+23.664%
2026-05-20	50.0500	51.8500	49.7000	49.7000	+30.378%	9	172	+29.859%
2026-05-19	38.1000	38.5000	38.1000	38.1200	-0.729%	34	160	+69.307%
2026-05-18	38.2200	38.9300	38.0000	38.4000	-10.760%	106	160	+68.073%
2026-05-15	43.0300	43.0300	43.0300	43.0300	-9.601%	1	160	+49.988%
2026-05-14	47.2700	48.0000	47.0100	47.6000	+15.618%	127	100	+35.588%
2026-05-13	39.8500	42.5800	39.8500	41.1700	+33.452%	50	116	+56.765%
2026-05-12	30.6900	30.8500	30.6900	30.8500	-12.283%	3	116	+109.206%
2026-05-11	36.5000	36.5000	34.9200	35.1700	+1.883%	110	116	+83.509%
2026-05-06	33.6000	34.5200	33.6000	34.5200	0.000%	3	3	+86.964%