Dark

MRVL20270617C145
MRVL Jun 17 2027 145.00 Call (MRVL270617C00145000)
option OPRA

EOD

Sep 15, 2026

95.60-0.157%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	95.6000	95.6000	95.6000	95.6000	-0.157%	1	2,069	0.000%
2026-09-14	93.6000	95.8000	93.6000	95.7500	+14.753%	7	2,068	-0.157%
2026-09-01	83.2000	83.4400	83.2000	83.4400	-26.159%	2	2,067	+14.573%
2026-08-19	113.0000	113.0000	113.0000	113.0000	+10.244%	1	2,067	-15.398%
2026-08-12	102.5000	102.5000	102.5000	102.5000	+0.049%	1	2,068	-6.732%
2026-08-10	102.4500	102.4500	102.4500	102.4500	+0.639%	1	2,069	-6.686%
2026-08-04	101.8000	101.8000	101.8000	101.8000	+39.548%	1	2,069	-6.090%
2026-07-30	73.0000	73.0000	72.9500	72.9500	+11.120%	27	2,068	+31.049%
2026-07-29	64.3500	65.6500	64.3500	65.6500	-31.550%	11	2,063	+45.621%
2026-07-23	95.8000	96.2000	95.8000	95.9100	-2.203%	4	2,071	-0.323%
2026-07-21	98.0800	98.0800	98.0700	98.0700	+8.967%	2	2,070	-2.519%
2026-07-20	85.3000	90.0000	85.3000	90.0000	+13.065%	3	2,072	+6.222%
2026-07-17	79.6000	79.6000	79.6000	79.6000	-1.728%	1	2,071	+20.101%
2026-07-16	88.0300	88.0300	81.0000	81.0000	-20.377%	11	2,072	+18.025%
2026-07-15	101.7300	101.7300	101.7300	101.7300	-21.535%	1	2,078	-6.026%
2026-07-09	132.0000	132.0000	129.6500	129.6500	+5.776%	2	2,078	-26.263%
2026-07-07	121.0700	122.5700	121.0700	122.5700	-11.846%	2	2,078	-22.004%
2026-07-06	139.0400	139.0400	139.0400	139.0400	-11.100%	1	2,080	-31.243%
2026-06-29	136.6800	156.4000	136.6800	156.4000	+0.237%	4	2,079	-38.875%
2026-06-25	156.0300	156.0300	156.0300	156.0300	-3.863%	1	2,078	-38.730%
2026-06-23	162.3000	162.3000	162.3000	162.3000	-13.707%	1	2,078	-41.097%
2026-06-22	185.0000	188.0800	185.0000	188.0800	+6.230%	2	2,077	-49.171%
2026-06-17	177.0500	177.0500	177.0500	177.0500	-3.251%	2	2,079	-46.004%
2026-06-16	183.0000	183.0000	183.0000	183.0000	-1.081%	1	2,079	-47.760%
2026-06-15	185.0000	185.0000	185.0000	185.0000	+9.416%	1	2,078	-48.324%
2026-06-12	169.0800	169.0800	169.0800	169.0800	+25.710%	1	2,079	-43.459%
2026-06-09	161.7500	161.7500	134.5000	134.5000	-25.278%	6	2,080	-28.922%
2026-06-08	180.0000	180.0000	180.0000	180.0000	+11.386%	1	2,082	-46.889%
2026-06-05	173.1200	173.1200	158.9700	161.6000	-17.404%	5	2,082	-40.842%
2026-06-04	164.0000	197.9000	163.0000	195.6500	+8.725%	9	2,079	-51.137%
2026-06-03	177.6200	179.9500	177.6200	179.9500	+6.605%	3	2,079	-46.874%
2026-06-02	148.0000	168.8000	148.0000	168.8000	+66.963%	9	2,078	-43.365%
2026-06-01	93.5000	101.2600	88.1400	101.1000	+13.596%	6	2,083	-5.440%
2026-05-29	89.0000	89.0000	89.0000	89.0000	-1.111%	2	2,081	+7.416%
2026-05-28	90.0000	90.0000	90.0000	90.0000	+2.740%	2	2,083	+6.222%
2026-05-27	97.0000	97.0000	86.8700	87.6000	-8.243%	77	2,081	+9.132%
2026-05-26	99.2500	99.2500	87.9500	95.4700	+11.661%	119	2,119	+0.136%
2026-05-22	85.0000	85.5000	85.0000	85.5000	+2.876%	2	2,088	+11.813%
2026-05-21	83.1100	83.1100	83.1100	83.1100	+9.716%	1	2,088	+15.028%
2026-05-20	80.0000	80.3800	75.7500	75.7500	+3.611%	23	2,088	+26.205%
2026-05-19	60.3500	73.1100	60.3500	73.1100	+18.781%	84	2,072	+30.762%
2026-05-18	70.7700	70.7700	61.5500	61.5500	-13.163%	9	2,072	+55.321%
2026-05-15	70.4300	73.0000	69.9500	70.8800	-5.241%	5	2,072	+34.876%
2026-05-14	77.7600	81.0000	74.8000	74.8000	+8.958%	37	2,068	+27.807%
2026-05-13	68.0000	71.1000	68.0000	68.6500	+18.751%	13	2,068	+39.257%
2026-05-12	56.5500	57.8100	55.5700	57.8100	-5.230%	20	2,068	+65.369%
2026-05-11	60.0000	67.3000	60.0000	61.0000	-2.118%	40	2,068	+56.721%
2026-05-08	58.3000	62.3200	58.3000	62.3200	+14.538%	3	2,050	+53.402%
2026-05-07	60.4500	60.4500	53.6600	54.4100	-11.844%	11	2,050	+75.703%
2026-05-06	59.9600	61.7200	59.9600	61.7200	-1.876%	2	2,054	+54.893%
2026-05-05	60.0000	62.9000	60.0000	62.9000	+7.798%	2	2,054	+51.987%
2026-05-04	58.0000	60.0000	57.5000	58.3500	-1.102%	458	2,055	+63.839%
2026-05-01	58.5500	59.0000	58.5500	59.0000	+3.219%	101	2,200	+62.034%
2026-04-30	57.1600	57.1600	57.1600	57.1600	+13.300%	1	2,200	+67.250%
2026-04-29	49.6500	50.4500	49.6300	50.4500	+4.279%	13	2,200	+89.495%
2026-04-28	48.3800	48.3800	48.3800	48.3800	-8.544%	1	2,206	+97.602%
2026-04-27	51.8500	52.9000	51.8500	52.9000	-8.096%	3	2,205	+80.718%
2026-04-24	57.4300	57.5600	56.2500	57.5600	-4.274%	22	2,207	+66.088%
2026-04-23	55.5000	60.1300	55.5000	60.1300	+15.435%	20	2,227	+58.989%
2026-04-22	50.7900	53.0200	50.3300	52.0900	+8.138%	34	2,208	+83.529%
2026-04-21	44.7200	48.9500	44.7200	48.1700	+6.807%	63	2,209	+98.464%
2026-04-20	42.5800	45.1000	41.7000	45.1000	+21.139%	82	2,209	+111.973%
2026-04-17	34.1700	38.1500	33.8500	37.2300	+9.564%	20	2,150	+156.782%
2026-04-16	32.2000	33.9800	32.2000	33.9800	-0.206%	7	2,144	+181.342%
2026-04-15	34.0500	34.0500	34.0500	34.0500	+3.182%	4	2,140	+180.764%
2026-04-14	34.0000	34.0000	32.3400	33.0000	+4.962%	7	2,140	+189.697%
2026-04-13	32.2500	32.4000	31.4400	31.4400	+2.377%	12	2,145	+204.071%
2026-04-10	27.5000	30.7100	27.5000	30.7100	+26.327%	4	2,145	+211.299%
2026-04-09	24.0000	25.0600	23.5500	24.3100	+11.873%	20	2,144	+293.254%
2026-04-08	21.3000	21.7500	21.3000	21.7300	+16.203%	1,518	2,136	+339.945%
2026-04-06	18.7000	18.7000	18.7000	18.7000	+10.716%	150	792	+411.230%
2026-04-02	16.8900	16.8900	16.8900	16.8900	-1.688%	1	649	+466.015%
2026-04-01	14.0500	17.1800	14.0500	17.1800	+28.305%	410	649	+456.461%
2026-03-31	11.5400	13.3900	11.5400	13.3900	+19.875%	3	254	+613.966%
2026-03-27	11.7000	11.7000	11.1700	11.1700	-11.349%	21	253	+755.864%
2026-03-26	12.6000	12.6000	12.6000	12.6000	+2.857%	10	258	+658.730%
2026-03-25	11.3500	12.5000	11.3500	12.2500	+25.000%	19	248	+680.408%
2026-03-24	9.6500	9.8000	9.6500	9.8000	+18.072%	5	243	+875.510%
2026-03-20	9.0000	9.4000	8.3000	8.3000	-9.783%	105	241	+1,051.807%
2026-03-19	8.5000	9.2000	8.5000	9.2000	-0.862%	3	184	+939.130%
2026-03-18	9.2800	9.2800	9.2800	9.2800	-4.033%	1	184	+930.172%
2026-03-17	10.4800	10.4900	9.6700	9.6700	-3.300%	4	184	+888.625%
2026-03-16	10.4500	10.4500	10.0000	10.0000	+8.696%	59	186	+856.000%
2026-03-13	9.7500	9.7500	8.8000	9.2000	-7.816%	8	133	+939.130%
2026-03-11	10.3000	10.3000	9.9800	9.9800	-11.837%	9	133	+857.916%
2026-03-10	10.9500	11.3500	10.7400	11.3200	+29.519%	39	135	+744.523%
2026-03-09	8.8000	8.8000	8.7400	8.7400	-9.430%	22	129	+993.822%
2026-03-06	9.2500	11.1500	9.2500	9.6500	+58.979%	15	107	+890.674%
2026-03-05	6.0500	6.0700	6.0500	6.0700	-7.328%	2	111	+1,474.959%
2026-03-03	6.4300	6.5500	6.4300	6.5500	-17.298%	7	110	+1,359.542%
2026-03-02	6.8000	7.9200	6.8000	7.9200	+14.783%	6	109	+1,107.071%
2026-02-26	6.9000	6.9000	6.9000	6.9000	-1.146%	1	111	+1,285.507%
2026-02-13	7.1600	7.1600	6.9800	6.9800	-5.676%	6	107	+1,269.628%
2026-02-11	7.4000	7.4000	7.4000	7.4000	+0.817%	1	107	+1,191.892%
2026-02-09	7.3400	7.3400	7.3400	7.3400	-0.136%	1	107	+1,202.452%
2026-02-06	6.7100	7.3500	6.7100	7.3500	+47.000%	3	106	+1,200.680%
2026-02-05	5.0000	5.0000	5.0000	5.0000	-8.257%	1	104	+1,812.000%
2026-02-03	6.2500	6.6000	5.4500	5.4500	-24.306%	7	104	+1,654.128%
2026-01-30	7.2000	7.2000	7.2000	7.2000	+2.128%	1	103	+1,227.778%
2026-01-29	7.0500	7.0500	7.0500	7.0500	-11.321%	2	104	+1,256.028%
2026-01-27	7.7200	7.9600	7.7200	7.9500	+7.432%	6	102	+1,102.516%
2026-01-26	6.7200	7.5000	6.7000	7.4000	-5.128%	14	101	+1,191.892%
2026-01-16	7.8000	7.8000	7.8000	7.8000	+4.000%	7	82	+1,125.641%
2026-01-15	8.2700	8.2700	7.5000	7.5000	-7.749%	3	82	+1,174.667%
2026-01-13	8.1600	8.1600	8.1300	8.1300	-18.291%	2	80	+1,075.892%
2026-01-06	12.0000	12.0000	9.8500	9.9500	-8.464%	3	79	+860.804%
2026-01-05	10.8700	10.8700	10.8700	10.8700	+5.024%	1	79	+779.485%
2026-01-02	10.5000	10.6500	10.3500	10.3500	+18.421%	77	79	+823.671%
2025-12-29	8.7400	8.7400	8.7400	8.7400	-17.547%	1	5	+993.822%
2025-12-22	10.6000	10.6000	10.6000	10.6000	-16.139%	1	4	+801.887%
2025-12-08	12.0000	12.6400	12.0000	12.6400	-16.842%	2	3	+656.329%
2025-12-05	15.0500	15.2000	15.0500	15.2000	0.000%	2	1	+528.947%