Dark

MRVL20270617C115
MRVL Jun 17 2027 115.00 Call (MRVL270617C00115000)
option OPRA

EOD

Jul 20, 2026

105.44+6.408%(+6.35)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	105.4400	105.4400	105.4400	105.4400	+6.408%	10	174	0.000%
2026-07-17	99.0900	99.0900	99.0900	99.0900	+2.334%	1	174	+6.408%
2026-07-16	96.8300	96.8300	96.8300	96.8300	-14.401%	1	173	+8.892%
2026-07-15	113.1200	113.1200	113.1200	113.1200	-44.535%	12	172	-6.789%
2026-06-22	203.9500	203.9500	203.9500	203.9500	-7.401%	1	160	-48.301%
2026-06-18	224.7500	230.0000	220.2500	220.2500	+15.314%	14	157	-52.127%
2026-06-17	191.0000	191.0000	191.0000	191.0000	-10.329%	1	157	-44.796%
2026-06-16	205.2000	215.5000	205.2000	213.0000	+0.709%	7	157	-50.498%
2026-06-15	197.7000	211.5000	197.7000	211.5000	+10.878%	9	156	-50.147%
2026-06-09	190.7500	190.7500	190.7500	190.7500	+1.006%	1	158	-44.723%
2026-06-08	188.8500	188.8500	188.8500	188.8500	-3.154%	1	158	-44.167%
2026-06-05	195.0000	195.0000	195.0000	195.0000	+1.563%	5	159	-45.928%
2026-06-02	169.0000	192.0000	169.0000	192.0000	+66.957%	6	162	-45.083%
2026-06-01	115.0000	115.0000	115.0000	115.0000	+12.020%	3	163	-8.313%
2026-05-28	102.6600	102.6600	102.6600	102.6600	-5.739%	1	163	+2.708%
2026-05-27	108.9100	108.9100	108.9100	108.9100	-3.363%	2	164	-3.186%
2026-05-26	116.2700	116.2700	108.0000	112.7000	+10.220%	10	164	-6.442%
2026-05-22	99.0000	102.2500	99.0000	102.2500	+2.919%	3	161	+3.120%
2026-05-21	99.3500	99.3500	99.3500	99.3500	+3.706%	2	163	+6.130%
2026-05-20	97.7500	97.7500	95.8000	95.8000	+19.006%	6	163	+10.063%
2026-05-18	80.5000	80.5000	80.5000	80.5000	-7.831%	1	163	+30.981%
2026-05-15	84.9800	87.3400	84.0600	87.3400	-2.140%	5	163	+20.724%
2026-05-14	96.6000	96.6000	89.2500	89.2500	+5.161%	4	167	+18.140%
2026-05-13	79.4300	87.0000	79.4300	84.8700	+18.699%	3	166	+24.237%
2026-05-12	71.5000	71.5000	71.5000	71.5000	-5.747%	1	166	+47.469%
2026-05-11	72.7500	75.8600	72.7500	75.8600	-2.040%	2	166	+38.993%
2026-05-08	77.4400	77.4400	77.4400	77.4400	-2.579%	1	165	+36.157%
2026-05-05	79.4900	79.4900	79.4900	79.4900	+10.158%	1	165	+32.646%
2026-05-04	73.0600	73.0600	72.1600	72.1600	+5.559%	2	166	+46.120%
2026-04-30	68.3600	68.3600	68.3600	68.3600	+10.704%	1	167	+54.242%
2026-04-28	61.7500	61.7500	61.7500	61.7500	-7.296%	1	168	+70.753%
2026-04-27	67.2200	67.2200	66.6100	66.6100	-13.076%	2	167	+58.295%
2026-04-24	78.1300	78.1300	76.6300	76.6300	+3.736%	2	166	+37.596%
2026-04-23	73.1300	73.8700	73.1300	73.8700	+28.358%	4	168	+42.737%
2026-04-20	56.2600	58.0600	56.2600	57.5500	+24.486%	14	168	+83.215%
2026-04-15	46.2300	46.2300	46.2300	46.2300	+3.888%	1	165	+128.077%
2026-04-14	44.5000	44.5000	44.5000	44.5000	+1.136%	3	164	+136.944%
2026-04-13	43.7500	44.0000	43.7500	44.0000	+6.024%	11	164	+139.636%
2026-04-10	40.1000	41.5000	40.1000	41.5000	+16.770%	43	158	+154.072%
2026-04-09	34.1900	35.5400	34.1900	35.5400	+12.291%	6	167	+196.680%
2026-04-08	31.3000	31.6500	31.3000	31.6500	+16.147%	2	163	+233.144%
2026-04-06	27.2500	27.2500	27.2500	27.2500	+3.416%	3	163	+286.936%
2026-04-02	26.3500	26.3500	26.3500	26.3500	+4.771%	20	150	+300.152%
2026-04-01	26.7000	26.7000	25.1500	25.1500	+67.667%	42	150	+319.245%
2026-03-30	15.0000	15.0000	15.0000	15.0000	-25.000%	1	109	+602.933%
2026-03-25	19.9900	20.0000	19.9900	20.0000	+18.694%	10	109	+427.200%
2026-03-24	15.5000	16.8500	15.5000	16.8500	+9.416%	5	107	+525.757%
2026-03-20	15.4000	15.4000	15.4000	15.4000	-9.412%	3	106	+584.675%
2026-03-16	16.5000	17.0000	16.5000	17.0000	+1.493%	3	108	+520.235%
2026-03-06	15.2500	16.7500	15.2500	16.7500	+52.273%	2	108	+529.493%
2026-03-05	11.0000	11.0000	11.0000	11.0000	-7.095%	9	108	+858.545%
2026-02-27	11.8400	11.8400	11.8400	11.8400	-1.333%	5	108	+790.541%
2026-02-06	12.0000	12.0000	12.0000	12.0000	-6.832%	1	106	+778.667%
2026-01-22	12.8800	12.8800	12.8800	12.8800	+1.020%	2	105	+718.634%
2026-01-15	12.7500	12.7500	12.7500	12.7500	-4.851%	1	103	+726.980%
2026-01-12	13.4000	13.4000	13.4000	13.4000	-10.667%	3	104	+686.866%
2026-01-07	15.0000	15.0000	15.0000	15.0000	-9.091%	3	101	+602.933%
2026-01-02	16.1500	16.5000	16.1500	16.5000	+7.843%	3	101	+539.030%
2025-12-30	15.3000	15.3000	15.3000	15.3000	-2.548%	6	99	+589.150%
2025-12-23	15.7000	15.7000	15.7000	15.7000	+6.803%	1	99	+571.592%
2025-12-15	14.7000	14.7000	14.7000	14.7000	-17.969%	4	99	+617.279%
2025-12-08	17.9200	17.9200	17.9200	17.9200	-19.279%	1	99	+488.393%
2025-12-03	23.6000	23.6000	22.2000	22.2000	+34.791%	11	99	+374.955%
2025-11-20	16.4700	16.4700	16.4700	16.4700	+9.800%	2	98	+540.194%
2025-11-18	15.0000	15.0000	15.0000	15.0000	-11.765%	2	98	+602.933%
2025-11-17	16.9500	17.0000	16.9500	17.0000	-7.002%	4	100	+520.235%
2025-11-07	18.2800	18.2800	18.2800	18.2800	-14.818%	3	100	+476.805%
2025-11-06	21.4600	21.4600	21.4600	21.4600	+4.327%	1	100	+391.333%
2025-10-31	20.5700	20.5700	20.5700	20.5700	+15.887%	2	101	+412.591%
2025-10-28	17.7500	17.7500	17.7500	17.7500	+14.442%	1	101	+494.028%
2025-10-24	15.5100	15.5100	15.5100	15.5100	-10.862%	3	101	+579.819%
2025-10-14	17.4000	17.4000	17.4000	17.4000	-12.343%	1	103	+505.977%
2025-10-10	19.8800	19.8800	19.8500	19.8500	+9.427%	11	102	+431.184%
2025-10-08	18.1500	18.1500	18.1400	18.1400	+11.288%	12	92	+481.257%
2025-10-07	17.1500	17.1500	16.3000	16.3000	-5.067%	7	107	+546.871%
2025-10-06	17.1700	17.1700	17.1700	17.1700	+15.158%	2	107	+514.094%
2025-10-03	15.0000	15.0000	14.9100	14.9100	-4.423%	7	106	+607.176%
2025-10-02	15.6000	15.6000	15.6000	15.6000	+15.044%	5	107	+575.897%
2025-10-01	13.3500	13.5600	13.3000	13.5600	-4.507%	3	107	+677.581%
2025-09-30	14.2000	14.2000	14.2000	14.2000	-1.798%	10	108	+642.535%
2025-09-29	14.4600	14.4600	14.4600	14.4600	+3.286%	1	118	+629.184%
2025-09-26	14.0000	14.0000	14.0000	14.0000	+16.667%	5	118	+653.143%
2025-09-25	10.4800	12.0000	10.4800	12.0000	+9.091%	11	113	+778.667%
2025-09-24	11.0000	11.0000	11.0000	11.0000	+11.675%	2	122	+858.545%
2025-09-22	9.8500	9.8500	9.8500	9.8500	+2.604%	2	120	+970.457%
2025-09-18	9.7000	9.7000	9.6000	9.6000	+17.073%	2	118	+998.333%
2025-09-17	8.2000	8.2000	8.2000	8.2000	+13.731%	5	118	+1,185.854%
2025-09-16	7.2100	7.2100	7.2100	7.2100	-3.867%	2	113	+1,362.413%
2025-09-10	7.5000	7.5000	7.5000	7.5000	+22.951%	1	115	+1,305.867%
2025-09-08	6.0000	6.1000	5.9000	6.1000	+19.608%	6	117	+1,628.525%
2025-09-03	5.4000	5.4000	5.1000	5.1000	-8.929%	8	112	+1,967.451%
2025-09-02	5.6000	5.6000	5.6000	5.6000	+1.818%	1	113	+1,782.857%
2025-08-29	5.8500	5.8500	5.5000	5.5000	-45.000%	3	114	+1,817.091%
2025-08-27	10.0000	10.0000	10.0000	10.0000	-0.990%	1	114	+954.400%
2025-08-26	10.1000	10.1000	10.1000	10.1000	-0.980%	1	114	+943.960%
2025-08-22	9.7700	10.2000	9.7700	10.2000	-0.875%	2	114	+933.725%
2025-08-19	10.2000	10.2900	10.2000	10.2900	-17.680%	2	115	+924.684%
2025-08-13	12.5000	12.5000	12.5000	12.5000	-3.326%	1	115	+743.520%
2025-08-11	12.9300	12.9300	12.9300	12.9300	+9.483%	1	115	+715.468%
2025-08-08	11.8100	11.8100	11.8100	11.8100	+12.476%	13	115	+792.803%
2025-08-06	10.5000	10.5000	10.5000	10.5000	-4.977%	3	115	+904.190%
2025-08-05	11.0500	11.0500	11.0500	11.0500	-4.494%	1	115	+854.208%
2025-08-04	11.5700	11.5700	11.5700	11.5700	+7.628%	2	114	+811.322%
2025-08-01	10.7500	10.7500	10.7500	10.7500	-19.836%	3	114	+880.837%
2025-07-31	15.2400	15.2400	13.4100	13.4100	-5.563%	3	116	+686.279%
2025-07-30	14.6000	15.2000	14.1100	14.2000	+29.091%	50	115	+642.535%
2025-07-29	11.9000	11.9000	11.0000	11.0000	-2.396%	20	113	+858.545%
2025-07-28	10.7500	11.2700	10.7000	11.2700	+12.700%	19	104	+835.581%
2025-07-25	10.1000	10.1000	10.0000	10.0000	-4.306%	6	99	+954.400%
2025-07-24	10.1000	10.4500	9.9900	10.4500	+2.956%	12	98	+908.995%
2025-07-23	10.2000	10.3000	10.1500	10.1500	+4.103%	3	93	+938.818%
2025-07-22	9.0000	10.5000	9.0000	9.7500	-5.340%	7	91	+981.436%
2025-07-21	10.2000	10.3500	10.1500	10.3000	-5.069%	7	89	+923.689%
2025-07-18	9.8700	10.8500	9.8700	10.8500	+7.960%	9	83	+871.797%
2025-07-17	10.4000	10.4000	10.0500	10.0500	+8.649%	3	87	+949.154%
2025-07-16	9.5500	9.5500	9.1000	9.2500	-11.989%	9	87	+1,039.892%
2025-07-15	10.4000	10.5300	10.4000	10.5100	-0.849%	7	88	+903.235%
2025-07-14	9.9000	10.6000	9.9000	10.6000	-0.935%	16	81	+894.717%
2025-07-11	10.5000	10.7000	10.5000	10.7000	-2.992%	2	82	+885.421%
2025-07-10	10.3500	11.0300	10.3500	11.0300	+8.137%	3	83	+855.938%
2025-07-09	10.5000	10.5100	10.2000	10.2000	-7.273%	3	82	+933.725%
2025-07-08	11.0000	11.2500	11.0000	11.0000	+11.111%	3	83	+858.545%
2025-07-07	11.5000	11.5000	9.9000	9.9000	-17.500%	7	83	+965.051%
2025-07-03	12.1500	12.4000	12.0000	12.0000	-1.072%	3	76	+778.667%
2025-07-02	13.4000	13.8900	12.1300	12.1300	-7.405%	23	76	+769.250%
2025-06-30	13.1500	13.1500	13.1000	13.1000	-10.397%	3	73	+704.885%
2025-06-26	14.8000	15.0900	14.5000	14.6200	+15.118%	38	70	+621.204%
2025-06-25	12.6000	12.7000	11.5000	12.7000	+2.834%	22	46	+730.236%
2025-06-24	11.5000	12.3500	11.5000	12.3500	+16.509%	34	34	+753.765%
2025-06-23	11.0000	11.0000	10.6000	10.6000	0.000%	3	3	+894.717%