Dark

MRVL20270617C105
MRVL Jun 17 2027 105.00 Call (MRVL270617C00105000)
option OPRA

EOD

Jul 22, 2026

123.82+4.489%(+5.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	123.8200	123.8200	123.8200	123.8200	+4.489%	1	838	0.000%
2026-07-15	118.5000	118.5000	118.5000	118.5000	-16.449%	2	838	+4.489%
2026-07-07	141.8300	141.8300	141.8300	141.8300	-14.385%	5	836	-12.698%
2026-07-06	165.6600	165.6600	165.6600	165.6600	-20.279%	1	836	-25.257%
2026-06-22	207.5000	207.8000	207.5000	207.8000	-2.610%	7	836	-40.414%
2026-06-16	213.3700	213.3700	213.3700	213.3700	+8.447%	1	837	-41.969%
2026-06-12	196.7500	196.7500	196.7500	196.7500	+10.193%	1	837	-37.067%
2026-06-11	178.5500	178.5500	178.5500	178.5500	+6.565%	1	838	-30.652%
2026-06-10	167.5500	167.5500	167.5500	167.5500	-12.970%	2	838	-26.100%
2026-06-05	204.0000	204.0000	192.5200	192.5200	-10.664%	14	837	-35.685%
2026-06-03	215.5000	215.5000	215.5000	215.5000	+12.351%	1	837	-42.543%
2026-06-02	192.8500	192.8500	191.8100	191.8100	+43.678%	4	837	-35.447%
2026-06-01	126.0100	133.5000	126.0100	133.5000	+15.086%	5	837	-7.251%
2026-05-29	116.0000	116.0000	116.0000	116.0000	+16.900%	2	838	+6.741%
2026-05-20	103.4700	103.4700	99.2300	99.2300	+5.172%	6	838	+24.781%
2026-05-19	94.4000	94.4000	94.3500	94.3500	+10.480%	2	838	+31.235%
2026-05-18	85.4000	85.4000	85.4000	85.4000	+12.442%	2	838	+44.988%
2026-05-07	75.9500	75.9500	75.9500	75.9500	-3.273%	1	838	+63.028%
2026-05-04	78.5200	78.5200	78.5200	78.5200	-0.733%	2	837	+57.692%
2026-05-01	80.0000	80.0000	79.1000	79.1000	-2.646%	19	837	+56.536%
2026-04-30	81.2500	81.2500	81.2500	81.2500	+11.531%	4	837	+52.394%
2026-04-27	70.0000	72.8500	67.5000	72.8500	-9.503%	5	837	+69.966%
2026-04-23	80.5000	80.5000	80.5000	80.5000	+21.053%	4	838	+53.814%
2026-04-21	67.0000	67.5000	66.5000	66.5000	+4.314%	10	840	+86.195%
2026-04-20	61.3100	63.7500	60.0000	63.7500	+25.000%	5	840	+94.227%
2026-04-17	51.0000	51.0000	51.0000	51.0000	+0.137%	14	842	+142.784%
2026-04-15	53.0000	53.0000	50.9300	50.9300	+3.516%	7	842	+143.118%
2026-04-13	49.5000	49.5000	49.2000	49.2000	+3.710%	3	842	+151.667%
2026-04-10	45.5000	47.4400	45.5000	47.4400	+18.010%	3	840	+161.003%
2026-04-09	38.2500	40.2000	38.2500	40.2000	+11.667%	4	841	+208.010%
2026-04-08	36.0000	36.0000	36.0000	36.0000	+15.016%	1	840	+243.944%
2026-04-07	30.6000	31.3000	30.6000	31.3000	-2.340%	2	840	+295.591%
2026-04-06	31.3500	32.0500	31.1500	32.0500	+6.833%	18	839	+286.334%
2026-04-02	27.8000	30.0000	27.8000	30.0000	+1.249%	2	823	+312.733%
2026-04-01	25.5000	30.7000	25.5000	29.6300	+18.283%	55	823	+317.887%
2026-03-31	25.0500	25.0500	25.0500	25.0500	+4.812%	1	819	+394.291%
2026-03-25	22.9500	23.9000	22.9500	23.9000	+28.081%	43	819	+418.075%
2026-03-16	18.6600	18.6600	18.6600	18.6600	+1.800%	3	776	+563.558%
2026-03-13	18.3300	18.3300	18.3300	18.3300	-5.758%	2	778	+575.505%
2026-03-11	19.4500	19.4500	19.4500	19.4500	-8.942%	30	778	+536.607%
2026-03-10	21.6000	21.6000	21.3600	21.3600	+4.706%	31	778	+479.682%
2026-03-06	18.8100	20.5500	18.8100	20.4000	+55.725%	31	778	+506.961%
2026-03-05	13.1000	13.1000	13.1000	13.1000	-6.429%	9	755	+845.191%
2026-02-27	14.0000	14.0000	14.0000	14.0000	+0.719%	14	755	+784.429%
2026-02-26	13.6800	13.9000	12.5600	13.9000	+8.003%	6	741	+790.791%
2026-02-23	12.2000	12.8700	12.2000	12.8700	-8.071%	2	744	+862.082%
2026-02-17	14.0000	14.0000	14.0000	14.0000	-2.098%	3	744	+784.429%
2026-02-12	14.3000	14.3000	14.3000	14.3000	-10.625%	1	744	+765.874%
2026-02-09	15.0000	16.0000	15.0000	16.0000	+38.289%	6	745	+673.875%
2026-02-03	11.5700	11.5700	11.5700	11.5700	-18.578%	1	745	+970.182%
2026-01-30	14.2100	14.2100	14.2100	14.2100	+1.864%	1	744	+771.358%
2026-01-20	13.9500	13.9500	13.9500	13.9500	-3.460%	1	743	+787.599%
2026-01-16	14.5000	14.5000	14.4500	14.4500	+1.190%	33	710	+756.886%
2026-01-14	14.7500	14.7500	14.2800	14.2800	-11.579%	14	710	+767.087%
2026-01-08	16.1400	16.1500	16.1400	16.1500	-16.967%	4	716	+666.687%
2026-01-02	19.4500	19.4500	19.4500	19.4500	+18.670%	32	713	+536.607%
2025-12-16	16.3900	16.3900	16.3900	16.3900	-15.733%	2	698	+655.461%
2025-12-11	19.4500	19.4500	19.4500	19.4500	-11.591%	1	699	+536.607%
2025-12-10	22.0000	22.0000	22.0000	22.0000	-15.644%	2	699	+462.818%
2025-12-04	26.1000	26.1000	26.0800	26.0800	-2.904%	3	697	+374.770%
2025-12-03	26.8600	26.8600	26.8600	26.8600	+13.573%	1	696	+360.983%
2025-12-02	23.6500	23.6500	23.6500	23.6500	+3.501%	2	697	+423.552%
2025-12-01	22.8500	22.8500	22.8500	22.8500	+11.736%	2	697	+441.882%
2025-11-28	20.4500	20.4500	20.4500	20.4500	-3.310%	1	699	+505.477%
2025-11-26	21.1500	21.1500	21.1500	21.1500	+34.628%	1	698	+485.437%
2025-11-21	15.7100	15.7100	15.7100	15.7100	-10.739%	7	698	+688.160%
2025-11-17	17.8000	17.8000	17.6000	17.6000	-21.429%	2	698	+603.523%
2025-11-11	22.4000	22.4000	22.4000	22.4000	+5.511%	1	698	+452.768%
2025-11-07	20.7000	21.2300	20.7000	21.2300	-13.347%	2	697	+483.231%
2025-11-06	24.5000	24.5000	24.5000	24.5000	+0.740%	5	698	+405.388%
2025-10-31	24.4600	24.5000	24.3200	24.3200	+34.662%	6	693	+409.128%
2025-10-24	18.0600	18.0600	18.0600	18.0600	-14.326%	1	698	+585.604%
2025-10-15	21.0800	21.0800	21.0800	21.0800	-2.857%	2	697	+487.381%
2025-10-08	21.5300	21.7000	21.5000	21.7000	+8.500%	80	699	+470.599%
2025-10-07	20.0000	20.0000	20.0000	20.0000	+74.064%	1	742	+519.100%
2025-09-23	11.9000	11.9000	11.4900	11.4900	-3.038%	2	742	+977.633%
2025-09-22	11.6600	11.8500	11.6600	11.8500	+41.916%	2	743	+944.895%
2025-09-10	8.3500	8.3500	8.3500	8.3500	+22.614%	10	742	+1,382.874%
2025-09-05	6.8100	6.8100	6.8100	6.8100	-5.417%	4	742	+1,718.209%
2025-09-04	6.4500	7.2000	6.4500	7.2000	+11.628%	27	742	+1,619.722%
2025-09-03	6.7500	6.7500	6.4500	6.4500	-6.522%	6	749	+1,819.690%
2025-09-02	7.0000	7.0000	6.9000	6.9000	+1.471%	5	744	+1,694.493%
2025-08-29	8.0000	8.0000	6.8000	6.8000	-46.875%	16	742	+1,720.882%
2025-08-28	12.8900	12.8900	12.8000	12.8000	+23.671%	2	742	+867.344%
2025-08-20	10.3700	10.4000	9.9900	10.3500	-25.540%	90	742	+1,096.329%
2025-08-15	13.9000	13.9000	13.9000	13.9000	-3.472%	1	745	+790.791%
2025-08-14	14.4000	14.4000	14.4000	14.4000	-3.679%	1	746	+759.861%
2025-08-13	15.2500	15.2500	14.9500	14.9500	+5.654%	4	746	+728.227%
2025-08-12	14.6000	14.6000	14.1500	14.1500	-5.034%	2	748	+775.053%
2025-08-11	14.8000	14.9000	14.8000	14.9000	+7.971%	3	749	+731.007%
2025-08-08	13.8000	13.8000	13.8000	13.8000	+5.344%	1	752	+797.246%
2025-08-06	12.5000	13.1000	12.5000	13.1000	-21.791%	2	753	+845.191%
2025-07-31	17.0000	17.1900	16.7500	16.7500	-0.888%	20	754	+639.224%
2025-07-30	17.7700	17.7700	16.9000	16.9000	+20.714%	7	753	+632.663%
2025-07-29	13.7400	14.0000	13.7400	14.0000	+12.903%	92	752	+784.429%
2025-07-25	12.3000	12.4000	12.3000	12.4000	+6.438%	2	754	+898.548%
2025-07-22	11.3500	11.6500	11.3500	11.6500	-6.426%	8	755	+962.833%
2025-07-21	12.2500	12.4500	12.2500	12.4500	-7.090%	3	763	+894.538%
2025-07-18	13.4000	13.4000	13.4000	13.4000	+21.818%	1	765	+824.030%
2025-07-16	11.0000	11.0000	11.0000	11.0000	-12.070%	4	765	+1,025.636%
2025-07-11	12.5100	12.5100	12.5100	12.5100	-4.504%	1	765	+889.768%
2025-07-10	13.1000	13.1000	13.1000	13.1000	+4.800%	1	765	+845.191%
2025-07-07	12.6200	12.6200	12.5000	12.5000	-11.661%	2	765	+890.560%
2025-07-02	14.1500	14.1500	14.1500	14.1500	-8.117%	4	764	+775.053%
2025-07-01	15.4000	15.4000	15.4000	15.4000	-10.204%	3	762	+704.026%
2025-06-26	17.2000	17.2000	16.5000	17.1500	+16.271%	43	762	+621.983%
2025-06-25	15.0000	15.0000	14.5400	14.7500	+1.584%	73	791	+739.458%
2025-06-24	14.5200	14.5200	14.5200	14.5200	+19.506%	4	787	+752.755%
2025-06-23	13.9500	13.9500	12.1500	12.1500	-15.625%	7	787	+919.095%
2025-06-20	14.1100	14.4000	14.1100	14.4000	-2.041%	18	785	+759.861%
2025-06-18	15.0000	16.2000	14.7000	14.7000	+16.667%	136	730	+742.313%
2025-06-17	12.5500	12.6000	12.5500	12.6000	-5.618%	3	730	+882.698%
2025-06-16	11.9000	13.3500	11.9000	13.3500	+16.087%	28	729	+827.491%
2025-06-13	11.5000	11.5000	11.5000	11.5000	-3.361%	4	726	+976.696%
2025-06-12	12.0000	12.1300	11.9000	11.9000	+5.496%	4	724	+940.504%
2025-06-11	11.5000	11.5000	11.2800	11.2800	-6.777%	3	723	+997.695%
2025-06-09	12.5000	12.5000	12.1000	12.1000	-0.247%	6	722	+923.306%
2025-06-06	11.9500	12.2900	11.9500	12.1300	+12.628%	8	720	+920.775%
2025-06-05	10.7700	10.7700	10.7700	10.7700	-2.002%	1	720	+1,049.675%
2025-06-04	10.1900	11.0000	10.1900	10.9900	+22.111%	5	720	+1,026.661%
2025-06-03	9.0000	9.3500	9.0000	9.0000	+8.696%	5	719	+1,275.778%
2025-06-02	8.2800	8.2800	8.2800	8.2800	+0.730%	10	718	+1,395.411%
2025-05-30	8.3000	8.6600	7.8800	8.2200	-19.648%	1,084	728	+1,406.326%
2025-05-29	10.6000	10.6500	9.9500	10.2300	-5.278%	543	856	+1,110.362%
2025-05-28	10.6500	10.8000	10.6500	10.8000	0.000%	3	342	+1,046.481%
2025-05-27	10.0500	10.8800	10.0500	10.8000	+21.348%	60	341	+1,046.481%
2025-05-23	8.9000	8.9000	8.9000	8.9000	-8.342%	2	332	+1,291.236%
2025-05-22	9.3000	9.7100	9.3000	9.7100	+11.098%	4	332	+1,175.180%
2025-05-21	8.7400	8.7400	8.7400	8.7400	-0.114%	1	330	+1,316.705%
2025-05-20	8.7500	8.7500	8.7500	8.7500	-8.281%	1	329	+1,315.086%
2025-05-19	9.6000	9.6400	9.0800	9.5400	-5.545%	36	328	+1,197.904%
2025-05-16	10.5000	10.5000	10.0400	10.1000	-5.959%	36	341	+1,125.941%
2025-05-14	11.0000	11.0000	10.7400	10.7400	-0.093%	74	334	+1,052.886%
2025-05-13	11.1500	11.4000	10.7100	10.7500	+5.083%	67	322	+1,051.814%
2025-05-12	10.2000	10.2300	10.0000	10.2300	+17.586%	42	258	+1,110.362%
2025-05-09	8.9100	8.9100	8.6000	8.7000	+7.407%	64	256	+1,323.218%
2025-05-08	7.6500	8.3000	7.6500	8.1000	+9.608%	92	225	+1,428.642%
2025-05-07	6.6800	7.3900	6.6800	7.3900	-20.538%	105	174	+1,575.507%
2025-05-06	9.3500	9.3500	9.3000	9.3000	+1.197%	8	197	+1,231.398%
2025-05-05	9.1900	9.1900	9.1900	9.1900	-6.701%	45	194	+1,247.334%
2025-05-02	10.0000	10.0000	9.8100	9.8500	+7.065%	34	239	+1,157.056%
2025-05-01	9.0000	9.4000	9.0000	9.2000	+16.456%	3	252	+1,245.870%
2025-04-30	7.9000	7.9000	7.9000	7.9000	-8.140%	5	250	+1,467.342%
2025-04-29	8.5000	8.6000	8.3000	8.6000	+2.381%	7	255	+1,339.767%
2025-04-28	8.3000	8.4000	7.8200	8.4000	+4.738%	64	250	+1,374.048%
2025-04-25	8.0200	8.0200	8.0200	8.0200	+1.519%	40	294	+1,443.890%
2025-04-24	8.0000	8.2500	7.7400	7.9000	+18.797%	48	294	+1,467.342%
2025-04-23	7.1200	7.1200	6.6500	6.6500	+21.572%	52	267	+1,761.955%
2025-04-22	6.0700	6.0700	5.4700	5.4700	+3.013%	154	266	+2,163.620%
2025-04-21	5.3100	5.4000	4.9000	5.3100	-10.304%	264	277	+2,231.827%
2025-04-17	6.0000	6.0100	5.5900	5.9200	+4.594%	43	132	+1,991.554%
2025-04-16	5.8600	5.8600	5.5500	5.6600	+5.794%	70	132	+2,087.633%
2025-04-14	5.3500	5.3500	5.3500	5.3500	-13.710%	13	64	+2,214.393%
2025-04-11	7.0000	7.9000	6.2000	6.2000	-32.609%	16	51	+1,897.097%
2025-04-09	6.1500	9.2000	6.1500	9.2000	+34.307%	30	46	+1,245.870%
2025-04-08	7.5000	7.5000	6.8500	6.8500	-6.421%	4	52	+1,707.591%
2025-04-07	5.2700	7.3200	5.2700	7.3200	+22.000%	33	52	+1,591.530%
2025-04-04	6.6600	6.6600	5.3500	6.0000	-22.380%	92	56	+1,963.667%
2025-04-03	8.2000	8.2500	7.7300	7.7300	-25.816%	6	29	+1,501.811%
2025-04-02	10.4200	10.4200	10.4200	10.4200	+5.787%	1	27	+1,088.292%
2025-04-01	9.8500	9.8500	9.8500	9.8500	+4.676%	1	27	+1,157.056%
2025-03-31	9.4100	9.4100	9.4100	9.4100	-6.368%	1	26	+1,215.834%
2025-03-28	10.0500	10.0500	10.0500	10.0500	-16.942%	2	25	+1,132.040%
2025-03-26	12.7000	12.7000	12.1000	12.1000	-19.333%	2	24	+923.306%
2025-03-24	14.6000	15.0000	14.2000	15.0000	+7.914%	7	24	+725.467%
2025-03-21	13.2900	13.9000	13.2500	13.9000	0.000%	32	21	+790.791%
2025-03-20	13.3300	13.9000	13.3300	13.9000	+5.303%	2	5	+790.791%
2025-03-19	13.2000	13.2000	13.2000	13.2000	+5.600%	2	3	+838.030%
2025-03-18	12.5000	12.5000	12.5000	12.5000	0.000%	1	1	+890.560%