Dark

MRVL20270917C300
MRVL Sep 17 2027 300.00 Call (MRVL270917C00300000)
option OPRA

EOD

Sep 17, 2026

51.41+21.107%(+8.96)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	50.3200	51.4100	49.8200	51.4100	+21.107%	4	1,606	0.000%
2026-09-16	43.7100	43.7100	42.4500	42.4500	+7.796%	4	1,608	+21.107%
2026-09-15	41.5500	41.5500	39.3800	39.3800	-4.879%	3	1,609	+30.549%
2026-09-14	39.8300	41.4000	39.8300	41.4000	-17.200%	11	1,608	+24.179%
2026-09-11	45.4000	50.0000	45.4000	50.0000	+11.857%	7	1,603	+2.820%
2026-09-10	44.7000	44.7000	44.7000	44.7000	-12.524%	5	1,601	+15.011%
2026-09-09	47.2200	51.1000	47.2200	51.1000	+16.268%	22	1,601	+0.607%
2026-09-08	42.1600	46.1000	42.1600	43.9500	+9.875%	9	1,620	+16.974%
2026-09-04	36.2500	40.0000	36.2500	40.0000	+18.238%	58	1,632	+28.525%
2026-09-03	31.7500	33.8300	30.9500	33.8300	+6.484%	4	1,632	+51.966%
2026-09-02	32.9000	32.9000	31.7700	31.7700	-7.726%	12	1,630	+61.819%
2026-09-01	33.2800	35.2400	32.7500	34.4300	-11.718%	9	1,632	+49.317%
2026-08-31	39.5000	39.5000	39.0000	39.0000	-2.622%	2	1,628	+31.821%
2026-08-28	45.0000	45.9900	39.9600	40.0500	-30.948%	48	1,628	+28.365%
2026-08-27	63.8000	63.8000	58.0000	58.0000	-3.702%	24	1,621	-11.362%
2026-08-26	60.2300	60.2300	60.2300	60.2300	-1.165%	1	1,612	-14.644%
2026-08-25	62.8200	62.8200	59.9200	60.9400	+12.084%	17	1,613	-15.638%
2026-08-24	50.1500	54.3700	50.1500	54.3700	-8.345%	10	1,603	-5.444%
2026-08-21	65.9800	65.9800	58.1800	59.3200	-12.066%	21	1,601	-13.334%
2026-08-20	62.2200	67.4600	61.6700	67.4600	+16.693%	53	1,580	-23.792%
2026-08-19	58.3800	59.9200	57.3000	57.8100	+15.620%	4	1,533	-11.071%
2026-08-18	52.0000	52.0000	50.0000	50.0000	-18.699%	3	1,530	+2.820%
2026-08-17	60.4100	61.7100	59.4800	61.5000	+21.782%	11	1,530	-16.407%
2026-08-14	52.6700	52.6700	50.5000	50.5000	-12.931%	10	1,535	+1.802%
2026-08-13	55.3000	58.0000	55.3000	58.0000	+5.551%	7	1,535	-11.362%
2026-08-12	54.9500	54.9500	54.9500	54.9500	+16.965%	2	1,528	-6.442%
2026-08-11	48.2500	48.2500	46.9800	46.9800	-10.103%	3	1,528	+9.430%
2026-08-10	55.0500	55.4700	52.2600	52.2600	-6.679%	252	1,527	-1.626%
2026-08-07	56.2700	56.2700	51.3000	56.0000	-2.064%	113	1,280	-8.196%
2026-08-06	57.1800	57.1800	57.1800	57.1800	+1.455%	1	1,181	-10.091%
2026-08-05	56.4000	56.8000	56.3500	56.3600	-5.658%	24	1,180	-8.783%
2026-08-04	56.9000	60.5000	56.9000	59.7400	+46.242%	27	1,172	-13.944%
2026-08-03	41.8600	41.8600	40.8500	40.8500	-5.000%	4	1,179	+25.851%
2026-07-31	43.0000	43.0000	43.0000	43.0000	+13.158%	5	1,177	+19.558%
2026-07-30	37.0000	39.2800	37.0000	38.0000	+18.380%	12	1,177	+35.289%
2026-07-29	37.4300	37.5700	32.1000	32.1000	-14.309%	172	1,175	+60.156%
2026-07-28	35.7900	39.3700	34.9600	37.4600	-12.884%	575	1,080	+37.240%
2026-07-27	49.0000	49.9200	41.4500	43.0000	-7.228%	306	599	+19.558%
2026-07-24	52.3800	52.3800	46.3500	46.3500	-16.351%	8	333	+10.917%
2026-07-23	57.0000	57.0000	55.4100	55.4100	-6.275%	4	333	-7.219%
2026-07-22	56.0000	59.3800	56.0000	59.1200	+3.683%	10	331	-13.041%
2026-07-21	57.0200	57.0200	57.0200	57.0200	+11.520%	1	336	-9.839%
2026-07-20	49.6200	51.1300	48.8300	51.1300	+6.810%	5	335	+0.548%
2026-07-17	45.1900	48.1400	45.1900	47.8700	+1.851%	3	334	+7.395%
2026-07-16	50.5000	50.5000	45.0000	47.0000	-15.619%	17	332	+9.383%
2026-07-15	56.0000	56.6900	51.7000	55.7000	-10.161%	39	340	-7.702%
2026-07-13	64.2600	65.7000	62.0000	62.0000	-16.879%	8	350	-17.081%
2026-07-10	74.4800	75.0000	74.4800	74.5900	-7.342%	4	345	-31.077%
2026-07-09	80.5000	80.5000	80.5000	80.5000	+16.667%	1	341	-36.137%
2026-07-08	71.8000	71.8000	69.0000	69.0000	-6.007%	6	341	-25.493%
2026-07-07	73.4100	73.4100	73.4100	73.4100	-9.616%	3	341	-29.969%
2026-07-02	99.9000	99.9000	80.0000	81.2200	-21.146%	11	341	-36.703%
2026-07-01	110.4500	110.4500	103.0000	103.0000	-10.044%	3	341	-50.087%
2026-06-30	117.0000	117.9200	114.5000	114.5000	+24.254%	18	339	-55.100%
2026-06-29	86.0000	92.1500	86.0000	92.1500	-1.728%	2	339	-44.211%
2026-06-26	99.5000	99.5000	93.7700	93.7700	-11.538%	16	339	-45.174%
2026-06-25	95.7500	106.0000	95.5000	106.0000	+6.640%	7	337	-51.500%
2026-06-24	99.0000	100.0000	98.6500	99.4000	-7.963%	4	337	-48.280%
2026-06-23	107.5000	114.2500	106.9500	108.0000	-14.455%	19	334	-52.398%
2026-06-22	131.8500	131.8500	123.0000	126.2500	-11.867%	12	317	-59.279%
2026-06-18	126.3500	143.2500	126.3500	143.2500	+19.058%	72	305	-64.112%
2026-06-17	114.0500	120.3200	114.0500	120.3200	+2.365%	6	305	-57.272%
2026-06-16	117.5400	117.5400	117.5400	117.5400	-8.565%	10	305	-56.262%
2026-06-15	117.9200	128.5500	115.3000	128.5500	+14.654%	15	315	-60.008%
2026-06-12	110.8000	112.1200	110.8000	112.1200	+4.210%	11	310	-54.147%
2026-06-11	97.8000	107.5900	97.8000	107.5900	+13.253%	6	0	-52.217%
2026-06-09	116.7000	116.7000	95.0000	95.0000	-24.723%	5	0	-45.884%
2026-06-08	119.0000	128.6200	118.8700	126.2000	+22.228%	123	0	-59.263%
2026-06-05	115.3500	117.4000	103.2500	103.2500	-22.879%	11	0	-50.208%
2026-06-04	109.1000	134.0000	109.1000	133.8800	+9.738%	11	0	-61.600%
2026-06-03	130.0000	134.0000	117.0000	122.0000	+12.963%	126	0	-57.861%
2026-06-02	93.3000	109.8500	93.3000	108.0000	+84.489%	54	0	-52.398%
2026-06-01	56.4000	58.5400	56.2000	58.5400	+18.960%	38	0	-12.180%
2026-05-29	47.0000	49.2300	47.0000	49.2100	+8.201%	4	0	+4.471%
2026-05-28	43.5000	45.4800	43.5000	45.4800	-2.194%	5	0	+13.039%
2026-05-27	45.5000	47.0500	45.5000	46.5000	0.000%	73	0	+10.559%