Dark

MRVL20270617C45
MRVL Jun 17 2027 45.00 Call (MRVL270617C00045000)
option OPRA

Inactive

Sep 9, 2026

183.35-4.862%(-9.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	183.3500	183.3500	183.3500	183.3500	-4.862%	1	206	0.000%
2026-08-19	192.7200	192.7200	192.7200	192.7200	+30.128%	2	205	-4.862%
2026-07-16	148.1000	148.1000	148.1000	148.1000	-39.627%	2	205	+23.801%
2026-06-02	242.1500	245.3100	242.1500	245.3100	+39.381%	2	205	-25.258%
2026-06-01	176.0000	176.0000	176.0000	176.0000	+39.683%	1	206	+4.176%
2026-05-19	126.0000	126.0000	126.0000	126.0000	-11.111%	1	209	+45.516%
2026-05-14	141.7500	141.7500	141.7500	141.7500	+9.799%	1	209	+29.347%
2026-05-08	129.1000	129.1000	129.1000	129.1000	+21.792%	1	210	+42.022%
2026-04-20	106.0000	106.0000	106.0000	106.0000	+9.278%	3	211	+72.972%
2026-04-15	97.0000	97.0000	97.0000	97.0000	+10.857%	1	211	+89.021%
2026-04-10	87.5000	87.5000	87.5000	87.5000	+18.499%	1	212	+109.543%
2026-04-08	73.8400	73.8400	73.8400	73.8400	+53.673%	1	212	+148.307%
2026-03-30	48.0500	48.0500	48.0500	48.0500	-6.554%	1	213	+281.582%
2026-03-24	51.3000	51.4200	51.3000	51.4200	+3.461%	21	214	+256.573%
2026-03-23	50.4000	50.4000	49.7000	49.7000	+4.193%	7	214	+268.913%
2026-03-20	49.7000	49.7500	47.7000	47.7000	-3.539%	10	213	+284.382%
2026-03-19	46.5000	49.7000	46.5000	49.4500	-0.081%	16	211	+270.779%
2026-03-06	49.4900	49.4900	49.4900	49.4900	+25.323%	1	204	+270.479%
2026-03-03	39.4900	39.4900	39.4900	39.4900	-4.267%	1	203	+364.295%
2026-03-02	41.8000	41.8000	41.2500	41.2500	+3.125%	2	202	+344.485%
2026-02-26	39.9000	40.0000	39.9000	40.0000	-4.192%	2	200	+358.375%
2026-02-09	41.7500	41.7500	41.7500	41.7500	+18.105%	3	201	+339.162%
2026-02-03	35.4500	35.4500	35.3500	35.3500	-14.572%	20	201	+418.670%
2026-01-23	41.3800	41.3800	41.3800	41.3800	+6.075%	1	201	+343.088%
2025-11-21	39.0100	39.0100	39.0100	39.0100	-8.427%	5	201	+370.008%
2025-11-19	42.6000	42.6000	42.6000	42.6000	-4.591%	5	206	+330.399%
2025-11-17	44.1500	44.6500	44.1500	44.6500	-19.448%	6	201	+310.638%
2025-11-06	55.4300	55.4300	55.4300	55.4300	+7.631%	1	201	+230.778%
2025-10-29	51.9000	52.0000	51.5000	51.5000	+3.393%	6	202	+256.019%
2025-10-28	49.8000	49.9000	49.8000	49.8100	+1.014%	4	202	+268.099%
2025-10-27	49.1500	49.3100	49.1500	49.3100	+11.687%	2	200	+271.831%
2025-10-23	43.5500	44.3500	43.5500	44.1500	-3.286%	341	200	+315.289%
2025-10-21	46.5000	46.5000	45.5500	45.6500	-3.488%	46	99	+301.643%
2025-10-20	47.3000	47.3000	47.3000	47.3000	-1.867%	1	88	+287.632%
2025-10-10	48.2000	48.2000	48.2000	48.2000	-7.397%	1	88	+280.394%
2025-10-09	52.5200	52.6700	52.0500	52.0500	+0.444%	31	89	+252.257%
2025-10-08	51.8200	51.8200	51.8200	51.8200	+3.104%	1	89	+253.821%
2025-10-06	50.2600	50.2600	50.2600	50.2600	+10.827%	1	89	+264.803%
2025-09-25	39.7500	45.3500	39.7500	45.3500	+23.569%	3	90	+304.300%
2025-09-18	36.7000	36.7000	36.7000	36.7000	+8.934%	1	90	+399.591%
2025-09-17	33.6900	33.6900	33.6900	33.6900	+12.113%	2	90	+444.227%
2025-09-15	30.0500	30.0500	30.0500	30.0500	+1.864%	1	92	+510.150%
2025-09-12	29.5000	29.5000	29.5000	29.5000	-1.272%	1	92	+521.525%
2025-09-10	29.8800	29.8800	29.8800	29.8800	+7.289%	2	93	+513.621%
2025-09-04	27.8500	27.8500	27.8500	27.8500	+7.529%	3	93	+558.348%
2025-09-03	26.0500	26.1000	25.9000	25.9000	-3.322%	7	93	+607.915%
2025-09-02	26.7900	26.7900	26.7900	26.7900	-0.594%	2	93	+584.397%
2025-08-29	26.9500	26.9500	26.9500	26.9500	-27.554%	1	90	+580.334%
2025-08-27	37.2000	37.2000	37.2000	37.2000	+3.940%	1	90	+392.876%
2025-08-22	35.7900	35.7900	35.7900	35.7900	-5.865%	1	91	+412.294%
2025-08-06	37.8300	38.0200	37.8300	38.0200	-3.869%	11	90	+382.246%
2025-08-04	39.5500	39.5500	39.5500	39.5500	-0.628%	4	97	+363.590%
2025-08-01	39.8000	39.8000	39.8000	39.8000	-10.158%	1	101	+360.678%
2025-07-31	43.9900	44.3000	43.9900	44.3000	-0.673%	5	102	+313.883%
2025-07-30	44.6000	44.6000	44.6000	44.6000	+21.526%	10	102	+311.099%
2025-07-23	36.7000	36.7000	36.7000	36.7000	+1.803%	3	99	+399.591%
2025-07-22	36.0500	36.0500	36.0500	36.0500	-2.171%	1	99	+408.599%
2025-07-21	36.6300	36.8500	36.6300	36.8500	-3.534%	31	99	+397.558%
2025-07-18	38.1500	38.2500	38.1100	38.2000	+4.144%	6	102	+379.974%
2025-07-17	36.6800	36.6800	36.6800	36.6800	+9.004%	1	104	+399.864%
2025-07-16	33.6500	33.6500	33.6500	33.6500	-8.832%	2	103	+444.874%
2025-07-15	37.5000	37.5000	36.9100	36.9100	+0.027%	3	103	+396.749%
2025-07-14	35.7500	36.9000	35.7500	36.9000	+1.013%	4	104	+396.883%
2025-07-09	36.5300	36.5300	36.5300	36.5300	-6.093%	2	104	+401.916%
2025-07-03	38.9000	38.9000	38.9000	38.9000	+0.908%	1	105	+371.337%
2025-07-02	38.5500	38.5500	38.5500	38.5500	-7.731%	2	105	+375.616%
2025-06-27	41.7800	41.7800	41.7800	41.7800	+8.491%	1	103	+338.846%
2025-06-20	38.5100	38.5100	38.5100	38.5100	+21.330%	2	102	+376.110%
2025-06-05	31.7300	31.7400	31.7300	31.7400	-1.581%	30	101	+477.662%
2025-06-04	28.8500	32.3000	28.8500	32.2500	+21.013%	4	71	+468.527%
2025-05-30	26.6500	26.6500	26.6500	26.6500	-3.337%	2	72	+587.992%
2025-05-20	27.5700	27.5700	27.5700	27.5700	-9.458%	1	71	+565.034%
2025-05-16	30.6300	30.6300	30.4500	30.4500	-5.347%	8	72	+502.135%
2025-05-15	31.0000	32.1700	31.0000	32.1700	+23.683%	3	74	+469.941%
2025-05-08	25.0000	26.0100	25.0000	26.0100	+6.163%	9	73	+604.921%
2025-05-07	23.0000	24.5000	22.8300	24.5000	-14.216%	9	73	+648.367%
2025-05-06	28.5600	28.5600	28.5600	28.5600	-2.625%	1	71	+541.982%
2025-05-02	29.3300	29.3300	29.3300	29.3300	+16.112%	6	70	+525.128%
2025-04-30	25.2600	25.2600	25.2600	25.2600	+25.985%	1	67	+625.851%
2025-04-22	20.7900	20.7900	20.0500	20.0500	+1.570%	9	66	+814.464%
2025-04-21	19.6800	19.7400	19.6500	19.7400	-2.277%	3	66	+828.825%
2025-04-16	20.6800	20.6800	20.2000	20.2000	-10.022%	4	65	+807.673%
2025-04-15	22.4500	22.4500	22.4500	22.4500	+2.278%	4	66	+716.704%
2025-04-14	21.9500	21.9500	21.9500	21.9500	-3.474%	1	65	+735.308%
2025-04-10	23.1000	23.1000	22.7400	22.7400	-14.189%	3	66	+706.288%
2025-04-09	21.1500	26.5000	21.1500	26.5000	+33.501%	2	65	+591.887%
2025-04-08	19.8500	19.8500	19.8500	19.8500	-10.303%	1	65	+823.678%
2025-04-07	19.9500	22.9800	19.9500	22.1300	+13.487%	3	64	+728.513%
2025-04-04	20.3000	20.3300	19.5000	19.5000	-22.000%	70	62	+840.256%
2025-04-03	25.0000	25.0000	25.0000	25.0000	-16.248%	1	32	+633.400%
2025-04-02	30.0000	30.7000	29.5000	29.8500	+8.348%	53	31	+514.238%
2025-03-31	27.9500	27.9500	26.4700	27.5500	-5.000%	114	54	+565.517%
2025-03-28	28.7800	29.0000	28.4000	29.0000	-10.078%	130	134	+532.241%
2025-03-27	31.9400	32.2500	31.9400	32.2500	-10.912%	5	73	+468.527%
2025-03-20	36.3500	36.4700	36.2000	36.2000	+0.556%	68	68	+406.492%
2025-03-17	36.0000	36.0000	36.0000	36.0000	+3.627%	1	1	+409.306%
2025-03-14	34.7400	34.7400	34.7400	34.7400	0.000%	2	1	+427.778%