Dark

MRVL20270617C125
MRVL Jun 17 2027 125.00 Call (MRVL270617C00125000)
option OPRA

EOD

Jul 22, 2026

113.01+2.643%(+2.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	113.0100	113.0100	113.0100	113.0100	+2.643%	1	195	0.000%
2026-07-21	110.1000	110.1000	110.1000	110.1000	+20.039%	1	195	+2.643%
2026-07-17	91.6300	91.7200	91.6300	91.7200	-2.363%	2	194	+23.212%
2026-07-16	93.9400	93.9400	93.9400	93.9400	-26.781%	1	193	+20.300%
2026-07-08	128.3000	128.3000	128.3000	128.3000	-35.005%	1	194	-11.917%
2026-06-22	197.4000	197.4000	197.4000	197.4000	-5.278%	2	194	-42.751%
2026-06-16	208.4000	208.4000	208.4000	208.4000	+17.933%	5	195	-45.773%
2026-06-11	175.5000	176.7100	175.5000	176.7100	+6.709%	4	200	-36.048%
2026-06-10	165.6000	165.6000	165.6000	165.6000	-15.497%	1	201	-31.757%
2026-06-08	191.2500	195.9700	191.2500	195.9700	-4.124%	20	200	-42.333%
2026-06-04	204.4000	204.4000	204.4000	204.4000	-3.357%	1	205	-44.711%
2026-06-03	211.5000	211.5000	211.5000	211.5000	+26.723%	1	205	-46.567%
2026-06-02	166.9000	166.9000	166.9000	166.9000	+40.134%	1	205	-32.289%
2026-06-01	114.1600	120.0200	114.1600	119.1000	+17.758%	14	205	-5.113%
2026-05-28	96.5500	101.1400	94.5400	101.1400	-4.060%	23	206	+11.736%
2026-05-26	105.2000	105.4200	102.5700	105.4200	+15.567%	3	185	+7.200%
2026-05-21	91.2200	91.2200	91.2200	91.2200	-0.306%	5	182	+23.887%
2026-05-20	91.4500	91.5000	89.0000	91.5000	+10.507%	4	182	+23.508%
2026-05-15	82.8000	82.8000	82.8000	82.8000	-0.145%	5	184	+36.486%
2026-05-14	82.9200	82.9200	82.9200	82.9200	+4.631%	1	184	+36.288%
2026-05-13	78.2500	79.2500	78.2500	79.2500	+7.823%	2	183	+42.599%
2026-05-11	73.5000	73.5000	73.5000	73.5000	+2.083%	1	183	+53.755%
2026-05-08	67.9000	72.0000	67.9000	72.0000	+14.467%	20	182	+56.958%
2026-05-07	62.9000	62.9000	62.9000	62.9000	-15.115%	1	196	+79.666%
2026-05-05	71.2500	74.1000	71.2500	74.1000	+17.136%	3	196	+52.510%
2026-04-30	63.2600	63.2600	63.2600	63.2600	+6.588%	1	196	+78.644%
2026-04-28	59.3500	59.3500	59.3500	59.3500	-2.079%	2	197	+90.413%
2026-04-27	60.6100	60.6100	60.6100	60.6100	-9.699%	1	197	+86.454%
2026-04-24	65.5000	67.1200	65.5000	67.1200	-2.371%	7	197	+68.370%
2026-04-23	68.7500	68.7500	68.7500	68.7500	+11.408%	1	203	+64.378%
2026-04-22	57.1700	61.7100	57.1700	61.7100	+20.339%	5	203	+83.131%
2026-04-20	52.1400	52.1400	50.7500	51.2800	+13.880%	28	204	+120.378%
2026-04-17	42.2300	45.0300	42.2300	45.0300	+7.214%	5	227	+150.966%
2026-04-16	42.0000	42.0000	42.0000	42.0000	+0.792%	1	225	+169.071%
2026-04-15	41.6700	41.6700	41.6700	41.6700	-0.549%	1	225	+171.202%
2026-04-14	43.1500	43.1500	41.3000	41.9000	+7.106%	211	226	+169.714%
2026-04-13	39.0500	40.0000	37.9000	39.1200	+4.739%	40	289	+188.880%
2026-04-10	35.0100	38.2500	35.0100	37.3500	+20.367%	70	286	+202.570%
2026-04-09	30.8300	31.3000	30.0000	31.0300	+29.238%	32	266	+264.196%
2026-04-07	23.4500	24.0100	23.4500	24.0100	+0.251%	7	282	+370.679%
2026-04-06	25.3000	25.3000	22.3700	23.9500	+9.012%	7	285	+371.858%
2026-04-01	20.0000	22.4100	20.0000	21.9700	+21.785%	18	281	+414.383%
2026-03-31	18.0400	18.0400	18.0400	18.0400	+12.750%	2	280	+526.441%
2026-03-25	16.0000	16.0000	16.0000	16.0000	+25.490%	1	278	+606.313%
2026-03-23	12.7500	12.7500	12.7500	12.7500	+4.082%	5	277	+786.353%
2026-03-20	13.3300	13.3300	12.2500	12.2500	-8.582%	6	282	+822.531%
2026-03-18	13.4000	13.4000	13.4000	13.4000	-8.219%	1	278	+743.358%
2026-03-17	14.6000	14.6000	14.6000	14.6000	+7.988%	2	278	+674.041%
2026-03-16	14.3000	14.3000	13.5200	13.5200	+4.806%	5	280	+735.873%
2026-03-12	12.9000	12.9000	12.9000	12.9000	-9.027%	5	280	+776.047%
2026-03-11	14.1800	14.1800	14.1800	14.1800	-7.622%	2	283	+696.968%
2026-03-10	15.1100	15.3500	15.0000	15.3500	+25.000%	13	285	+636.221%
2026-03-09	12.2800	12.2800	12.2800	12.2800	-17.027%	1	284	+820.277%
2026-03-06	12.3000	14.8000	12.3000	14.8000	+60.000%	12	283	+663.581%
2026-03-05	9.2500	9.2500	9.2500	9.2500	-13.551%	9	278	+1,121.730%
2026-03-02	10.7000	10.7000	10.7000	10.7000	+7.000%	3	278	+956.168%
2026-02-25	9.5500	10.0000	9.5500	10.0000	+9.890%	3	278	+1,030.100%
2026-02-24	9.1000	9.1000	9.1000	9.1000	-14.953%	2	278	+1,141.868%
2026-02-09	9.5000	10.7000	9.5000	10.7000	+13.830%	17	280	+956.168%
2026-02-06	9.4000	9.4000	9.4000	9.4000	+13.253%	2	267	+1,102.234%
2026-02-03	8.3000	8.3100	8.3000	8.3000	-7.778%	202	265	+1,261.566%
2026-02-02	9.0000	9.0000	9.0000	9.0000	-10.891%	1	152	+1,155.667%
2026-01-30	10.1000	10.1000	10.1000	10.1000	+1.000%	1	151	+1,018.911%
2026-01-29	10.0000	10.0000	10.0000	10.0000	-6.279%	21	151	+1,030.100%
2026-01-27	10.6700	10.6700	10.6700	10.6700	-7.217%	1	150	+959.138%
2026-01-13	11.5000	11.5000	11.5000	11.5000	0.000%	4	151	+882.696%
2026-01-12	11.5000	11.5000	11.5000	11.5000	-2.542%	1	155	+882.696%
2026-01-09	11.8000	11.8000	11.8000	11.8000	-0.840%	1	155	+857.712%
2026-01-08	11.9000	11.9000	11.9000	11.9000	-20.134%	1	154	+849.664%
2026-01-05	14.9000	14.9000	14.9000	14.9000	+12.030%	1	153	+658.456%
2025-12-30	13.3000	13.3000	13.3000	13.3000	+9.016%	3	153	+749.699%
2025-12-18	12.2000	12.2000	12.2000	12.2000	-7.224%	10	156	+826.311%
2025-12-17	13.1500	13.1500	13.1500	13.1500	-2.952%	10	166	+759.392%
2025-12-12	13.5500	13.5500	13.5500	13.5500	-19.585%	10	176	+734.022%
2025-12-08	15.5000	16.8500	15.5000	16.8500	-23.409%	24	176	+570.682%
2025-12-04	22.0000	22.0000	22.0000	22.0000	+10.000%	5	158	+413.682%
2025-12-03	20.3900	20.5000	20.0000	20.0000	+14.286%	4	163	+465.050%
2025-12-02	17.5000	17.5000	17.5000	17.5000	+27.644%	3	165	+545.771%
2025-11-26	13.7100	13.7100	13.7100	13.7100	-18.149%	2	165	+724.289%
2025-11-07	16.5000	16.7500	15.4000	16.7500	-14.103%	13	165	+574.687%
2025-11-06	19.5000	19.5000	19.5000	19.5000	+12.392%	5	166	+479.538%
2025-10-31	18.0000	18.0000	17.3500	17.3500	+38.800%	15	166	+551.354%
2025-10-23	12.5000	12.5000	12.5000	12.5000	-13.194%	4	166	+804.080%
2025-10-13	15.3000	15.6500	14.4000	14.4000	-4.000%	8	166	+684.792%
2025-10-10	15.0000	15.0000	15.0000	15.0000	-6.250%	1	161	+653.400%
2025-10-09	16.0000	16.0000	16.0000	16.0000	+0.883%	5	162	+606.313%
2025-10-08	14.8700	15.8600	14.8700	15.8600	+7.745%	12	162	+612.547%
2025-10-06	14.5000	14.7200	14.4500	14.7200	+14.020%	5	160	+667.731%
2025-10-03	12.8100	12.9400	12.8100	12.9100	-2.932%	6	163	+775.368%
2025-10-02	13.3000	13.3000	13.3000	13.3000	+17.699%	21	160	+749.699%
2025-10-01	11.3000	11.3000	11.3000	11.3000	-7.755%	1	139	+900.088%
2025-09-29	12.3700	12.4500	12.2500	12.2500	-0.244%	22	140	+822.531%
2025-09-25	8.8000	12.2800	8.8000	12.2800	+17.512%	10	125	+820.277%
2025-09-24	9.1500	10.4500	9.1500	10.4500	+30.625%	6	115	+981.435%
2025-09-23	8.0000	8.0000	8.0000	8.0000	-6.433%	4	118	+1,312.625%
2025-09-22	8.3000	8.5500	8.3000	8.5500	+8.228%	7	115	+1,221.754%
2025-09-19	7.9000	7.9000	7.9000	7.9000	-1.250%	1	114	+1,330.506%
2025-09-18	8.0100	8.2500	8.0000	8.0000	+15.942%	18	113	+1,312.625%
2025-09-17	6.9000	6.9000	6.9000	6.9000	+22.124%	19	96	+1,537.826%
2025-09-15	5.6500	5.6500	5.6500	5.6500	+2.727%	1	81	+1,900.177%
2025-09-12	5.3000	5.5000	5.3000	5.5000	+0.733%	7	81	+1,954.727%
2025-09-11	5.4600	5.4600	5.4600	5.4600	-3.191%	1	81	+1,969.780%
2025-09-10	5.6400	5.6400	5.6400	5.6400	+11.683%	1	81	+1,903.723%
2025-09-09	5.0600	5.0600	5.0500	5.0500	+5.208%	3	81	+2,137.822%
2025-09-08	4.8000	4.8000	4.8000	4.8000	+9.091%	1	81	+2,254.375%
2025-09-05	4.5000	4.5000	4.4000	4.4000	+6.024%	2	81	+2,468.409%
2025-09-03	4.3500	4.3500	4.1300	4.1500	-7.778%	10	81	+2,623.133%
2025-09-02	4.5000	4.5000	4.5000	4.5000	-2.174%	1	71	+2,411.333%
2025-08-29	5.9200	5.9200	4.6000	4.6000	-51.064%	36	36	+2,356.739%
2025-08-28	9.4000	9.4000	9.4000	9.4000	+15.337%	10	36	+1,102.234%
2025-08-27	8.3000	8.3300	8.1500	8.1500	-1.807%	37	36	+1,286.626%
2025-08-26	8.3000	8.3000	8.3000	8.3000	-12.907%	1	5	+1,261.566%
2025-08-19	9.5300	9.5300	9.5300	9.5300	-0.418%	1	4	+1,085.834%
2025-08-15	9.5700	9.5700	9.5700	9.5700	-7.536%	1	4	+1,080.878%
2025-08-14	10.3500	10.3500	10.3500	10.3500	-12.879%	1	4	+991.884%
2025-07-31	11.8800	11.8800	11.8800	11.8800	0.000%	3	3	+851.263%