Dark

MRVL20270617C130
MRVL Jun 17 2027 130.00 Call (MRVL270617C00130000)
option OPRA

EOD

Jul 22, 2026

110.77+3.282%(+3.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	110.7700	110.7700	110.7700	110.7700	+3.282%	1	205	0.000%
2026-07-21	107.2500	107.2500	107.2500	107.2500	+21.792%	1	204	+3.282%
2026-07-16	91.0000	91.1800	88.0600	88.0600	-52.658%	3	204	+25.789%
2026-06-30	186.2200	186.2300	186.0100	186.0100	-6.056%	100	204	-40.449%
2026-06-22	198.0000	198.0000	198.0000	198.0000	+12.988%	1	248	-44.056%
2026-06-11	175.2400	175.2400	175.2400	175.2400	+12.680%	1	248	-36.790%
2026-06-09	180.7300	180.7300	155.0000	155.5200	-14.742%	3	248	-28.774%
2026-06-05	182.4100	182.4100	182.4100	182.4100	-12.501%	1	247	-39.274%
2026-06-04	171.3600	208.4700	171.3600	208.4700	+5.822%	4	247	-46.865%
2026-06-03	200.4700	200.4700	195.9500	197.0000	+19.026%	17	249	-43.772%
2026-06-02	165.1000	165.5700	164.4100	165.5100	+47.120%	11	234	-33.074%
2026-06-01	108.0200	112.6300	108.0200	112.5000	+15.148%	101	245	-1.538%
2026-05-28	91.4800	97.7000	91.4800	97.7000	+1.771%	3	263	+13.378%
2026-05-27	96.0000	96.0000	96.0000	96.0000	-2.340%	1	264	+15.385%
2026-05-26	107.7500	107.7500	98.3000	98.3000	+6.270%	5	265	+12.686%
2026-05-22	92.5000	92.5000	92.5000	92.5000	+6.628%	2	263	+19.751%
2026-05-21	88.6700	88.6700	86.6500	86.7500	-1.420%	5	261	+27.689%
2026-05-20	88.0000	88.0000	88.0000	88.0000	+26.201%	4	261	+25.875%
2026-05-19	69.7300	69.7300	69.7300	69.7300	+0.331%	1	262	+58.856%
2026-05-18	72.5000	72.5000	69.5000	69.5000	-10.323%	3	262	+59.381%
2026-05-15	77.5000	77.5000	77.5000	77.5000	-8.824%	1	262	+42.929%
2026-05-14	85.0000	85.0000	85.0000	85.0000	+11.257%	3	264	+30.318%
2026-05-13	76.4000	76.4000	76.4000	76.4000	+25.555%	1	266	+44.987%
2026-05-12	60.8500	60.8500	60.8500	60.8500	-4.937%	1	266	+82.038%
2026-05-11	64.8000	64.8000	64.0100	64.0100	-7.218%	2	266	+73.051%
2026-05-08	68.9900	68.9900	68.9900	68.9900	+12.692%	2	263	+60.560%
2026-05-07	62.8000	62.8000	61.2200	61.2200	-7.592%	3	261	+80.938%
2026-05-06	66.0500	66.2500	66.0500	66.2500	-5.357%	4	262	+67.200%
2026-05-05	70.0000	70.0000	70.0000	70.0000	+9.375%	1	259	+58.243%
2026-05-04	64.5000	64.5000	64.0000	64.0000	-0.867%	3	260	+73.078%
2026-04-30	61.0000	64.5600	61.0000	64.5600	+15.823%	5	260	+71.577%
2026-04-29	55.7400	55.7400	55.7400	55.7400	-0.447%	1	263	+98.726%
2026-04-28	54.1200	57.4700	54.1200	55.9900	-5.899%	3	263	+97.839%
2026-04-27	57.3000	59.5000	57.0000	59.5000	-6.959%	12	263	+86.168%
2026-04-24	68.3900	68.3900	63.0000	63.9500	-5.748%	3	262	+73.213%
2026-04-23	60.0700	68.0400	60.0700	67.8500	+19.940%	29	262	+63.257%
2026-04-22	54.4400	56.5700	54.4400	56.5700	+5.423%	2	279	+95.811%
2026-04-21	55.5000	55.5100	53.1500	53.6600	+4.438%	22	284	+106.429%
2026-04-20	49.1500	51.3800	47.6000	51.3800	+19.045%	29	284	+115.590%
2026-04-17	39.9700	43.1600	39.9700	43.1600	+15.401%	26	280	+156.650%
2026-04-16	38.5500	38.5500	37.4000	37.4000	-4.494%	2	283	+196.176%
2026-04-15	42.0900	42.0900	39.0500	39.1600	-1.036%	83	283	+182.865%
2026-04-14	40.4400	40.4400	38.2600	39.5700	+7.527%	11	283	+179.934%
2026-04-13	37.7800	38.6000	36.8000	36.8000	+3.955%	7	272	+201.005%
2026-04-10	34.5000	36.2000	32.8200	35.4000	+22.704%	115	269	+212.910%
2026-04-09	27.9600	29.8000	27.4200	28.8500	+12.739%	22	196	+283.951%
2026-04-08	24.2500	25.5900	24.2500	25.5900	+13.330%	2	184	+332.864%
2026-04-07	22.4200	22.5800	22.3700	22.5800	-1.655%	18	182	+390.567%
2026-04-06	22.4600	22.9600	22.4600	22.9600	+10.226%	3	188	+382.448%
2026-04-01	21.3000	21.3000	20.4100	20.8300	+30.188%	33	185	+431.781%
2026-03-31	14.4000	16.0000	14.3800	16.0000	+41.718%	16	156	+592.313%
2026-03-30	14.7000	14.7000	11.2900	11.2900	-20.772%	8	148	+881.134%
2026-03-27	14.5000	14.5000	14.2500	14.2500	-10.095%	10	142	+677.333%
2026-03-26	16.0000	16.0000	15.8500	15.8500	+8.562%	2	137	+598.864%
2026-03-25	14.6000	14.6000	14.6000	14.6000	+17.363%	1	136	+658.699%
2026-03-17	12.4400	12.4400	12.4400	12.4400	-2.431%	2	135	+790.434%
2026-03-11	14.1100	14.1100	12.7500	12.7500	-4.494%	2	133	+768.784%
2026-03-09	13.3500	13.3500	13.3500	13.3500	+12.185%	1	133	+729.738%
2026-03-06	11.5000	11.9000	11.5000	11.9000	+40.000%	3	133	+830.840%
2026-03-05	8.5000	8.5000	8.5000	8.5000	-4.815%	6	133	+1,203.176%
2026-02-27	8.9300	8.9300	8.9300	8.9300	+6.946%	1	127	+1,140.426%
2026-02-24	8.3500	8.3500	8.3500	8.3500	-8.141%	1	126	+1,226.587%
2026-02-18	9.0900	9.0900	9.0900	9.0900	+6.316%	5	126	+1,118.592%
2026-02-09	8.5500	8.5500	8.5500	8.5500	+28.765%	6	121	+1,195.556%
2026-02-05	6.6400	6.6400	6.6400	6.6400	-30.105%	5	115	+1,568.223%
2026-01-29	9.5000	9.5000	9.5000	9.5000	+5.556%	1	115	+1,066.000%
2026-01-26	9.0000	9.0000	9.0000	9.0000	-5.263%	3	115	+1,130.778%
2026-01-20	9.5000	9.5000	9.5000	9.5000	-2.062%	3	115	+1,066.000%
2026-01-16	9.7000	9.7000	9.7000	9.7000	+0.414%	1	112	+1,041.959%
2026-01-15	9.6600	9.6600	9.6600	9.6600	-8.436%	1	112	+1,046.687%
2026-01-13	10.5500	10.5500	10.5500	10.5500	+0.957%	1	112	+949.953%
2026-01-12	10.8000	10.8000	10.4500	10.4500	-2.791%	2	113	+960.000%
2026-01-09	11.2600	11.2600	10.7500	10.7500	-0.922%	2	113	+930.419%
2026-01-08	10.8500	10.8500	10.8500	10.8500	-2.691%	1	112	+920.922%
2025-12-31	11.1500	11.1500	11.1500	11.1500	+0.450%	5	107	+893.453%
2025-12-29	10.9400	11.1000	10.9400	11.1000	-1.596%	100	107	+897.928%
2025-12-15	11.2800	11.2800	11.2800	11.2800	-25.741%	6	12	+882.004%
2025-12-10	15.0000	15.1900	15.0000	15.1900	+3.686%	13	15	+629.230%
2025-12-08	14.6500	14.6500	14.6500	14.6500	-24.015%	2	20	+656.109%
2025-12-03	19.0000	19.2800	19.0000	19.2800	+32.966%	18	18	+474.533%
2025-11-13	14.5000	14.5000	14.5000	14.5000	-14.201%	3	12	+663.931%
2025-11-10	16.9500	16.9500	16.8500	16.9000	+12.667%	4	9	+555.444%
2025-11-07	15.0000	15.0000	15.0000	15.0000	-17.173%	2	7	+638.467%
2025-11-06	18.1100	18.1100	18.1100	18.1100	+7.160%	1	7	+511.651%
2025-10-31	16.9500	16.9500	16.9000	16.9000	+13.043%	6	6	+555.444%
2025-10-30	14.9500	14.9500	14.9500	14.9500	+9.124%	2	4	+640.936%
2025-10-27	13.7000	13.7000	13.7000	13.7000	+19.965%	1	5	+708.540%
2025-10-22	11.4200	11.4200	11.4200	11.4200	-15.407%	1	5	+869.965%
2025-10-20	13.5000	13.5000	13.5000	13.5000	-8.907%	1	4	+720.519%
2025-10-08	14.8200	14.8200	14.8200	14.8200	0.000%	4	4	+647.436%