Dark

MRVL20270617C40
MRVL Jun 17 2027 40.00 Call (MRVL270617C00040000)
option OPRA

EOD

Jul 23, 2026

170.11-16.890%(-34.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	170.1100	170.1100	170.1100	170.1100	-16.890%	2	102	0.000%
2026-07-02	204.6800	204.6800	204.6800	204.6800	-7.802%	2	102	-16.890%
2026-06-09	222.0000	222.0000	222.0000	222.0000	-11.200%	3	103	-23.374%
2026-06-05	250.0000	250.0000	250.0000	250.0000	-7.919%	1	103	-31.956%
2026-06-03	271.5000	271.5000	271.5000	271.5000	+10.911%	2	103	-37.344%
2026-06-02	244.7900	244.7900	244.7900	244.7900	+52.994%	1	105	-30.508%
2026-05-22	160.0000	160.0000	160.0000	160.0000	+11.537%	1	105	+6.319%
2026-05-15	143.4500	143.4500	143.4500	143.4500	-1.713%	1	105	+18.585%
2026-05-14	145.9500	145.9500	145.9500	145.9500	+9.737%	1	105	+16.554%
2026-05-06	131.9900	133.0000	131.9900	133.0000	+6.078%	2	105	+27.902%
2026-04-24	125.3800	125.3800	125.3800	125.3800	+0.304%	1	106	+35.676%
2026-04-23	125.0000	125.0000	125.0000	125.0000	+15.751%	10	106	+36.088%
2026-04-20	108.6700	108.6800	107.9900	107.9900	+11.330%	11	106	+57.524%
2026-04-15	97.0000	97.0000	97.0000	97.0000	+2.105%	7	101	+75.371%
2026-04-13	95.0000	95.0000	95.0000	95.0000	+2.703%	2	104	+79.063%
2026-04-10	91.0000	92.5000	91.0000	92.5000	+10.119%	2	104	+83.903%
2026-04-09	84.0000	84.0000	84.0000	84.0000	+10.526%	1	104	+102.512%
2026-04-08	76.0000	76.0000	76.0000	76.0000	+6.219%	6	104	+123.829%
2026-04-06	72.2500	72.2500	71.5500	71.5500	+3.024%	2	104	+137.750%
2026-04-02	69.4500	69.4500	69.4500	69.4500	+10.326%	1	104	+144.939%
2026-03-31	62.9500	62.9500	62.9500	62.9500	+6.424%	1	104	+170.230%
2026-03-27	59.1200	59.1500	59.1200	59.1500	+5.625%	3	103	+187.591%
2026-03-24	56.0000	56.0000	56.0000	56.0000	+0.738%	1	103	+203.768%
2026-03-23	55.5900	55.5900	55.5900	55.5900	+11.180%	1	102	+206.008%
2026-03-19	50.0000	50.0000	50.0000	50.0000	-9.764%	1	101	+240.220%
2026-03-17	55.2000	55.4100	55.2000	55.4100	+2.973%	2	101	+207.002%
2026-03-13	53.8100	53.8100	53.8100	53.8100	+3.680%	1	101	+216.131%
2026-03-12	51.9000	51.9000	51.9000	51.9000	-9.974%	2	102	+227.765%
2026-03-10	57.6500	57.6500	57.6500	57.6500	+1.765%	2	102	+195.074%
2026-03-09	50.2000	56.7000	50.2000	56.6500	+6.887%	8	103	+200.282%
2026-03-06	49.5000	53.0000	49.5000	53.0000	+27.404%	290	102	+220.962%
2026-03-05	43.2000	43.2000	41.6000	41.6000	-3.256%	3	362	+308.918%
2026-03-04	43.0000	43.0000	43.0000	43.0000	-1.149%	2	359	+295.605%
2026-03-03	43.8000	43.8000	43.5000	43.5000	-3.333%	3	357	+291.057%
2026-03-02	45.9800	45.9800	45.0000	45.0000	-2.174%	7	354	+278.022%
2026-02-27	46.0000	46.0000	46.0000	46.0000	+8.747%	1	361	+269.804%
2026-02-26	43.0000	43.0000	42.3000	42.3000	-6.000%	2	362	+302.151%
2026-02-25	44.6000	45.0000	44.6000	45.0000	+3.448%	3	359	+278.022%
2026-02-24	43.5000	43.5000	43.5000	43.5000	+3.744%	3	359	+291.057%
2026-02-23	41.9300	41.9300	41.9300	41.9300	-4.705%	3	356	+305.700%
2026-02-13	44.0000	44.0000	44.0000	44.0000	+1.617%	3	350	+286.614%
2026-02-12	43.3000	43.3000	43.3000	43.3000	-5.870%	4	350	+292.864%
2026-02-11	46.5000	46.5000	46.0000	46.0000	-3.564%	5	354	+269.804%
2026-02-10	47.7000	47.7000	47.7000	47.7000	+5.929%	1	359	+256.625%
2026-02-09	45.0300	45.0300	45.0300	45.0300	+1.763%	2	360	+277.770%
2026-02-06	43.0000	44.2500	43.0000	44.2500	+16.447%	4	361	+284.429%
2026-02-05	38.0000	38.0000	38.0000	38.0000	-2.813%	3	359	+347.658%
2026-02-04	40.0000	40.0000	39.1000	39.1000	+0.514%	3	356	+335.064%
2026-02-03	39.4000	39.4000	38.8000	38.9000	-13.556%	12	353	+337.301%
2026-01-29	45.0000	45.0000	45.0000	45.0000	-1.099%	2	352	+278.022%
2026-01-20	45.5000	45.5000	45.5000	45.5000	-1.408%	1	350	+273.868%
2026-01-16	46.1500	46.1500	46.1500	46.1500	-0.646%	3	352	+268.602%
2026-01-15	46.4500	46.4500	46.4500	46.4500	+3.915%	1	352	+266.222%
2026-01-14	44.7000	44.7000	44.7000	44.7000	-7.204%	1	351	+280.559%
2026-01-13	48.1700	48.1700	48.1700	48.1700	-1.493%	3	350	+253.145%
2026-01-09	48.9000	48.9000	48.9000	48.9000	+1.033%	1	350	+247.873%
2026-01-07	48.4000	48.4000	48.4000	48.4000	-11.274%	10	349	+251.467%
2025-12-08	54.5500	54.5500	54.5500	54.5500	-14.965%	2	350	+211.842%
2025-12-04	64.2500	64.2500	64.1500	64.1500	+2.640%	2	352	+165.175%
2025-12-03	62.5000	62.5000	62.5000	62.5000	+8.696%	1	352	+172.176%
2025-12-02	57.5000	57.5000	57.5000	57.5000	+9.838%	10	353	+195.843%
2025-11-14	52.3500	52.3500	52.3500	52.3500	-2.058%	1	363	+224.947%
2025-11-07	53.3000	53.4500	53.3000	53.4500	-7.845%	4	364	+218.260%
2025-11-06	58.0000	58.0000	58.0000	58.0000	+3.387%	1	364	+193.293%
2025-11-03	56.1000	56.1000	56.1000	56.1000	+1.815%	1	366	+203.226%
2025-10-29	55.1500	55.7000	54.9500	55.1000	+3.087%	36	366	+208.730%
2025-10-27	53.0000	53.4500	53.0000	53.4500	+13.002%	2	362	+218.260%
2025-10-23	47.4000	47.4000	47.3000	47.3000	-5.210%	50	362	+259.641%
2025-10-21	49.9500	49.9500	49.9000	49.9000	-6.397%	20	361	+240.902%
2025-10-16	53.3100	53.3100	53.3100	53.3100	+3.716%	4	361	+219.096%
2025-10-14	51.4000	51.4000	51.4000	51.4000	-4.903%	1	365	+230.953%
2025-10-13	53.9500	54.0500	53.8000	54.0500	+7.030%	12	366	+214.727%
2025-10-03	50.5000	50.5000	50.5000	50.5000	+2.020%	8	367	+236.851%
2025-10-02	49.5000	49.5000	49.5000	49.5000	+2.273%	1	373	+243.657%
2025-09-30	48.4000	48.4000	48.4000	48.4000	+12.558%	1	374	+251.467%
2025-09-24	43.0000	43.0000	43.0000	43.0000	+24.638%	2	374	+295.605%
2025-09-16	33.8000	34.5000	33.8000	34.5000	+2.924%	8	372	+393.072%
2025-09-15	33.4000	33.5200	33.4000	33.5200	+1.576%	12	367	+407.488%
2025-09-10	33.3000	33.3000	33.0000	33.0000	+2.484%	3	379	+415.485%
2025-09-08	32.2000	32.2000	32.2000	32.2000	+7.333%	1	382	+428.292%
2025-09-05	29.8500	31.4000	29.8500	30.0000	+1.010%	17	382	+467.033%
2025-09-02	29.7000	29.7000	29.7000	29.7000	-1.493%	2	375	+472.761%
2025-08-29	31.6500	31.8000	29.9500	30.1500	-25.556%	19	357	+464.212%
2025-08-27	40.5000	40.5000	40.5000	40.5000	+14.342%	5	357	+320.025%
2025-08-20	35.4200	35.4200	35.4200	35.4200	-18.387%	4	352	+380.265%
2025-07-29	43.4000	43.4000	43.4000	43.4000	+2.649%	1	356	+291.959%
2025-07-28	41.9300	42.2800	41.9300	42.2800	+4.524%	6	357	+302.342%
2025-07-25	40.9500	40.9500	40.4500	40.4500	+2.639%	2	355	+320.544%
2025-07-23	39.4100	39.4100	39.4100	39.4100	-2.305%	2	353	+331.642%
2025-07-21	39.9500	40.3400	39.9500	40.3400	+0.976%	10	355	+321.691%
2025-07-17	39.9500	39.9500	39.9500	39.9500	+1.011%	1	355	+325.807%
2025-07-14	39.5500	39.5500	38.7500	39.5500	-2.706%	10	354	+330.114%
2025-07-10	40.6500	40.6500	40.6500	40.6500	+0.370%	1	348	+318.475%
2025-07-09	40.0000	40.5000	40.0000	40.5000	-5.152%	7	347	+320.025%
2025-07-03	42.7000	42.7000	42.7000	42.7000	-8.565%	1	339	+298.384%
2025-06-26	46.7000	46.7000	46.7000	46.7000	+9.882%	1	339	+264.261%
2025-06-18	44.4500	44.4500	42.5000	42.5000	+9.819%	7	345	+300.259%
2025-06-17	38.7000	38.7000	38.7000	38.7000	+3.228%	1	345	+339.561%
2025-06-11	37.4900	37.4900	37.4900	37.4900	+0.807%	2	344	+353.748%
2025-06-06	37.8700	37.8700	37.1900	37.1900	+9.382%	4	342	+357.408%
2025-06-04	34.0000	34.0000	34.0000	34.0000	+5.919%	1	344	+400.324%
2025-06-03	31.8000	32.1000	31.8000	32.1000	+7.179%	2	344	+429.938%
2025-06-02	29.9500	29.9500	29.9500	29.9500	+2.568%	1	346	+467.980%
2025-05-30	30.7000	30.7000	29.1500	29.2000	-14.943%	48	345	+482.568%
2025-05-27	34.2000	34.3300	34.2000	34.3300	+13.039%	5	323	+395.514%
2025-05-20	30.3700	30.3700	30.3700	30.3700	-4.915%	1	328	+460.125%
2025-05-19	30.0000	31.9400	30.0000	31.9400	-4.514%	2	327	+432.592%
2025-05-16	33.4500	33.4500	33.4500	33.4500	+0.300%	12	327	+408.550%
2025-05-12	33.5000	33.5000	33.3500	33.3500	+18.895%	6	333	+410.075%
2025-05-08	28.0500	28.0500	28.0500	28.0500	+7.471%	1	331	+506.453%
2025-05-07	26.2000	26.2000	25.7000	26.1000	-16.480%	3	332	+551.762%
2025-05-05	31.2500	31.2500	31.2500	31.2500	-3.549%	5	329	+444.352%
2025-05-02	32.7100	32.8000	32.4000	32.4000	+4.415%	12	332	+425.031%
2025-05-01	30.7300	31.0300	30.7300	31.0300	+6.449%	17	327	+448.211%
2025-04-28	29.1500	29.1500	29.1500	29.1500	+0.241%	1	340	+483.568%
2025-04-25	29.0800	29.0800	29.0800	29.0800	+13.461%	2	339	+484.972%
2025-04-23	25.6300	25.6300	25.6300	25.6300	+22.281%	7	338	+563.714%
2025-04-21	22.3700	22.3700	20.9600	20.9600	-12.667%	6	331	+711.594%
2025-04-17	23.6700	24.0000	23.6700	24.0000	+4.348%	2	323	+608.792%
2025-04-16	23.0000	23.0000	22.6500	23.0000	-4.167%	7	323	+639.609%
2025-04-14	25.9500	25.9500	24.0000	24.0000	-3.109%	3	316	+608.792%
2025-04-11	24.6000	24.8600	24.2500	24.7700	+7.229%	566	313	+586.758%
2025-04-08	23.6800	23.6800	23.1000	23.1000	-7.600%	4	47	+636.407%
2025-04-07	21.2100	25.4700	21.0000	25.0000	+7.296%	8	48	+580.440%
2025-04-04	21.8000	23.3000	21.7900	23.3000	-13.704%	14	44	+630.086%
2025-04-03	28.1300	28.6000	27.0000	27.0000	-20.424%	100	38	+530.037%
2025-04-02	32.6200	33.9300	32.6200	33.9300	+6.297%	2	66	+401.356%
2025-04-01	31.9300	31.9300	31.9200	31.9200	+6.435%	3	64	+432.926%
2025-03-31	30.1400	30.1400	29.9900	29.9900	-6.076%	47	61	+467.222%
2025-03-28	32.7000	32.7000	31.9300	31.9300	-5.449%	8	14	+432.759%
2025-03-27	33.9300	33.9300	33.7700	33.7700	-4.199%	3	10	+403.731%
2025-03-26	35.2500	35.2500	35.2500	35.2500	-11.432%	4	7	+382.582%
2025-03-20	39.8000	39.8000	39.8000	39.8000	+5.851%	1	3	+327.412%
2025-03-19	37.6000	37.6000	37.6000	37.6000	-1.879%	1	2	+352.420%
2025-03-14	38.3200	38.3200	38.3200	38.3200	0.000%	2	1	+343.920%