Dark

MRVL20270617C120
MRVL Jun 17 2027 120.00 Call (MRVL270617C00120000)
option OPRA

Inactive

Jul 16, 2026

94.10-14.548%(-16.02)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	98.4400	101.2000	94.1000	94.1000	-14.548%	6	876	0.000%
2026-07-15	110.0000	110.1200	110.0000	110.1200	-11.628%	13	877	-14.548%
2026-07-13	125.9000	125.9000	124.6100	124.6100	-8.375%	7	865	-24.484%
2026-07-07	136.0000	136.0000	136.0000	136.0000	-12.826%	1	865	-30.809%
2026-07-06	156.0100	156.0100	156.0100	156.0100	-28.632%	4	866	-39.683%
2026-06-18	203.6000	218.6000	203.6000	218.6000	+3.162%	4	869	-56.953%
2026-06-16	211.9000	211.9000	211.9000	211.9000	+13.619%	1	869	-55.592%
2026-06-12	178.7000	186.5000	178.7000	186.5000	+14.277%	10	869	-49.544%
2026-06-10	163.2000	163.2000	163.2000	163.2000	-0.183%	1	876	-42.341%
2026-06-09	163.5000	163.5000	163.5000	163.5000	-17.424%	1	876	-42.446%
2026-06-08	198.0000	198.0000	198.0000	198.0000	+13.143%	1	876	-52.475%
2026-06-05	180.3500	180.3500	175.0000	175.0000	-19.318%	2	876	-46.229%
2026-06-04	176.5000	216.9000	176.5000	216.9000	+15.085%	2	876	-56.616%
2026-06-02	170.5000	188.6000	169.5000	188.4700	+64.072%	19	877	-50.072%
2026-06-01	114.7500	114.8700	114.7500	114.8700	+8.737%	2	882	-18.081%
2026-05-29	105.6400	105.6400	105.6400	105.6400	+4.315%	1	883	-10.924%
2026-05-28	101.8300	101.8300	97.4400	101.2700	-8.187%	7	883	-7.080%
2026-05-26	112.7900	112.7900	104.2000	110.3000	+21.811%	6	881	-14.687%
2026-05-20	94.7500	94.7500	90.5500	90.5500	+12.835%	2	883	+3.920%
2026-05-19	74.7500	80.2500	74.7500	80.2500	+9.706%	6	888	+17.259%
2026-05-18	73.1500	73.1500	73.1500	73.1500	-14.594%	1	888	+28.640%
2026-05-15	81.3200	85.6500	81.3200	85.6500	-1.348%	3	888	+9.866%
2026-05-14	86.8200	86.8200	86.8200	86.8200	+2.081%	5	886	+8.385%
2026-05-13	85.0500	85.0500	85.0500	85.0500	+30.746%	1	881	+10.641%
2026-05-12	64.8500	65.0500	64.8500	65.0500	-16.334%	3	881	+44.658%
2026-05-11	70.0000	78.6800	70.0000	77.7500	+18.305%	5	881	+21.029%
2026-05-07	72.0000	72.0000	65.7200	65.7200	-12.080%	109	878	+43.183%
2026-05-06	77.9400	77.9400	71.7300	74.7500	-2.922%	5	872	+25.886%
2026-05-05	71.0000	77.0000	71.0000	77.0000	+10.791%	2	870	+22.208%
2026-05-04	69.5000	69.5000	69.5000	69.5000	-1.068%	2	869	+35.396%
2026-04-30	65.4000	70.2500	65.4000	70.2500	+13.894%	7	869	+33.950%
2026-04-29	61.0000	61.6800	61.0000	61.6800	+0.587%	21	868	+52.562%
2026-04-28	61.0000	61.3200	59.5100	61.3200	-6.167%	3	888	+53.457%
2026-04-27	64.4000	65.3500	62.1500	65.3500	-4.599%	8	888	+43.994%
2026-04-24	73.0000	73.0000	68.5000	68.5000	-3.548%	12	887	+37.372%
2026-04-23	67.3300	72.1500	67.3300	71.0200	+11.456%	12	884	+32.498%
2026-04-22	60.5200	64.3500	60.1000	63.7200	+11.574%	24	882	+47.677%
2026-04-21	60.5000	60.5000	56.9800	57.1100	+7.249%	18	891	+64.770%
2026-04-20	54.7400	54.7400	53.1000	53.2500	+15.410%	23	891	+76.714%
2026-04-17	46.1400	46.1400	46.1400	46.1400	+4.864%	2	880	+103.945%
2026-04-16	41.2500	44.0000	41.2500	44.0000	+2.421%	4	880	+113.864%
2026-04-15	42.8200	42.9600	42.8200	42.9600	-0.093%	2	879	+119.041%
2026-04-14	45.0000	45.0000	41.7000	43.0000	+3.614%	6	877	+118.837%
2026-04-13	42.0100	42.3000	40.8200	41.5000	+1.941%	8	876	+126.747%
2026-04-10	35.0000	40.7100	35.0000	40.7100	+26.233%	28	874	+131.147%
2026-04-09	32.4900	33.4200	32.2500	32.2500	+11.169%	21	865	+191.783%
2026-04-08	28.0000	29.0100	27.6400	29.0100	+16.273%	3	860	+224.371%
2026-04-07	25.0000	25.3000	24.9500	24.9500	-5.313%	4	861	+277.154%
2026-04-06	25.5000	26.3500	25.5000	26.3500	+9.792%	4	861	+257.116%
2026-04-01	23.4500	25.0000	23.4500	24.0000	+23.648%	19	859	+292.083%
2026-03-31	17.4900	19.4100	17.4900	19.4100	+46.380%	6	858	+384.802%
2026-03-30	13.7000	13.7000	13.2600	13.2600	-27.143%	3	858	+609.653%
2026-03-25	16.8000	18.2000	16.8000	18.2000	+22.724%	4	858	+417.033%
2026-03-24	14.5800	14.8300	14.3500	14.8300	+11.086%	13	861	+534.525%
2026-03-18	14.0000	14.0000	13.3500	13.3500	-10.881%	20	861	+604.869%
2026-03-17	14.9800	14.9800	14.9800	14.9800	-4.281%	1	854	+528.171%
2026-03-16	15.5000	15.6500	15.5000	15.6500	+7.192%	2	855	+501.278%
2026-03-12	14.8000	14.8000	14.0500	14.6000	-14.219%	1,110	854	+544.521%
2026-03-11	17.0200	17.0200	17.0200	17.0200	-6.484%	1	1,165	+452.879%
2026-03-10	16.8400	18.2000	16.4900	18.2000	+35.517%	15	1,165	+417.033%
2026-03-09	13.4300	13.4300	13.4300	13.4300	-16.324%	1	1,153	+600.670%
2026-03-06	11.9000	16.2000	11.9000	16.0500	+72.395%	59	1,153	+486.293%
2026-03-05	10.5000	10.5000	9.3100	9.3100	-11.333%	14	1,123	+910.741%
2026-03-04	9.9500	10.5000	9.9500	10.5000	+5.316%	3	1,123	+796.190%
2026-03-03	9.9700	9.9700	9.9700	9.9700	-2.446%	2	1,123	+843.831%
2026-02-26	10.1300	10.2200	10.1300	10.2200	+2.200%	3	1,125	+820.744%
2026-02-19	10.2500	10.2500	10.0000	10.0000	-5.838%	2	1,125	+841.000%
2026-02-18	10.6000	10.7200	10.6000	10.6200	-4.324%	7	1,126	+786.064%
2026-02-13	11.1000	11.1000	11.1000	11.1000	+3.835%	1	1,125	+747.748%
2026-02-12	11.0000	11.0000	10.6900	10.6900	-9.789%	2	1,125	+780.262%
2026-02-11	11.1600	11.8500	11.1600	11.8500	+0.424%	3	1,125	+694.093%
2026-02-09	11.8000	11.8000	11.8000	11.8000	+52.258%	1	1,124	+697.458%
2026-02-05	8.1500	8.1500	7.7500	7.7500	-8.824%	3	1,123	+1,114.194%
2026-02-03	9.2600	9.2600	8.5000	8.5000	-20.412%	22	1,123	+1,007.059%
2026-01-29	10.6800	10.6800	10.6800	10.6800	-3.348%	2	1,112	+781.086%
2026-01-14	10.9500	11.0500	10.9500	11.0500	-9.203%	5	1,112	+751.584%
2026-01-13	12.5000	12.5000	12.1700	12.1700	-3.028%	11	1,114	+673.213%
2026-01-12	12.5500	12.5500	12.5500	12.5500	-0.397%	1	1,113	+649.801%
2026-01-09	12.8000	12.8000	12.6000	12.6000	-0.787%	3	1,114	+646.825%
2026-01-08	12.7000	12.7000	12.7000	12.7000	-3.933%	1	1,113	+640.945%
2026-01-07	12.8500	13.2200	12.8500	13.2200	-7.552%	5	1,114	+611.800%
2026-01-06	16.6400	16.6400	14.3000	14.3000	-10.848%	12	1,111	+558.042%
2026-01-05	16.5000	16.5000	16.0400	16.0400	+12.561%	76	1,110	+486.658%
2025-12-30	14.4000	14.4500	14.2100	14.2500	+0.707%	103	1,110	+560.351%
2025-12-23	14.1500	14.1500	14.1500	14.1500	+14.021%	2	1,110	+565.018%
2025-12-16	12.4100	12.4100	12.4100	12.4100	-18.248%	1	1,108	+658.259%
2025-12-12	15.1800	15.1800	15.1800	15.1800	-8.000%	1	1,107	+519.895%
2025-12-09	16.5000	16.5000	16.5000	16.5000	-2.941%	1	1,107	+470.303%
2025-12-08	16.5000	17.0000	16.5000	17.0000	-26.566%	3	1,107	+453.529%
2025-12-05	23.1500	23.1500	23.1500	23.1500	+9.976%	1	1,107	+306.479%
2025-12-04	21.5900	21.5900	21.0500	21.0500	-3.793%	40	1,107	+347.031%
2025-12-03	21.5000	21.8800	21.0000	21.8800	+15.219%	22	1,127	+330.073%
2025-12-02	18.7400	18.9900	18.7400	18.9900	+15.793%	7	1,107	+395.524%
2025-11-26	16.4000	16.4000	16.4000	16.4000	+16.312%	1	1,111	+473.780%
2025-11-17	14.3500	14.3500	14.1000	14.1000	-29.746%	2	1,111	+567.376%
2025-11-06	20.0700	20.0700	20.0700	20.0700	-1.133%	1	1,111	+368.859%
2025-11-05	20.3000	20.3000	20.3000	20.3000	+19.764%	1	1,112	+363.547%
2025-11-04	16.8200	16.9500	16.8200	16.9500	-10.554%	2	1,113	+455.162%
2025-11-03	18.9500	18.9500	18.9500	18.9500	+1.175%	1	1,113	+396.570%
2025-10-31	18.6700	18.8600	18.6700	18.7300	+19.148%	1,100	1,113	+402.403%
2025-10-27	15.7200	15.7200	15.7200	15.7200	+18.642%	5	26	+498.601%
2025-10-23	13.2500	13.2500	13.2500	13.2500	+6.855%	1	26	+610.189%
2025-10-22	12.4000	12.4000	12.4000	12.4000	-17.333%	1	25	+658.871%
2025-10-21	15.0000	15.0000	15.0000	15.0000	-5.363%	1	26	+527.333%
2025-10-06	15.8500	15.8500	15.8500	15.8500	+10.839%	1	26	+493.691%
2025-10-03	14.3000	14.3000	14.3000	14.3000	+14.400%	1	26	+558.042%
2025-10-01	12.5000	12.5000	12.5000	12.5000	-2.420%	2	26	+652.800%
2025-09-30	12.8100	12.8100	12.8100	12.8100	-5.111%	2	28	+634.582%
2025-09-25	9.6500	13.5000	9.6500	13.5000	+46.899%	2	26	+597.037%
2025-09-19	9.1000	9.1900	9.1000	9.1900	+99.783%	12	24	+923.939%
2025-09-03	4.6300	4.6300	4.6000	4.6000	-47.429%	8	24	+1,945.652%
2025-08-19	9.3200	9.3200	8.7500	8.7500	-17.686%	5	19	+975.429%
2025-08-15	10.6300	10.6300	10.6300	10.6300	-6.754%	1	16	+785.230%
2025-08-13	11.4000	11.4000	11.4000	11.4000	+6.542%	2	15	+725.439%
2025-08-08	10.7000	10.7000	10.7000	10.7000	+11.227%	1	13	+779.439%
2025-08-01	9.9200	9.9200	9.6200	9.6200	0.000%	12	12	+878.170%