Dark

MRVL20270617C50
MRVL Jun 17 2027 50.00 Call (MRVL270617C00050000)
option OPRA

EOD

Jul 17, 2026

144.60-24.412%(-46.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	141.0000	144.6000	141.0000	144.6000	-24.412%	2	342	0.000%
2026-07-10	191.3000	191.3000	191.3000	191.3000	+7.781%	10	341	-24.412%
2026-07-07	177.4900	177.4900	177.4900	177.4900	-21.339%	10	331	-18.531%
2026-06-25	225.6400	225.6400	225.6400	225.6400	-10.282%	35	335	-35.916%
2026-06-17	251.5000	251.5000	251.5000	251.5000	-5.094%	1	353	-42.505%
2026-06-16	265.0000	265.0000	265.0000	265.0000	+2.598%	2	353	-45.434%
2026-06-04	258.2900	258.2900	258.2900	258.2900	-0.466%	3	353	-44.016%
2026-06-03	268.0000	268.0000	259.5000	259.5000	+68.179%	2	353	-44.277%
2026-05-27	155.5000	155.5000	153.6000	154.3000	+16.894%	4	355	-6.286%
2026-05-14	132.0000	132.0000	132.0000	132.0000	+6.452%	1	355	+9.545%
2026-05-11	124.0000	124.0000	124.0000	124.0000	+1.224%	1	356	+16.613%
2026-05-07	122.5000	122.5000	122.5000	122.5000	+1.240%	1	356	+18.041%
2026-05-04	121.0000	121.0000	121.0000	121.0000	+9.403%	3	355	+19.504%
2026-04-27	110.5000	110.6000	110.0300	110.6000	+0.090%	4	355	+30.741%
2026-04-22	110.5000	110.5000	110.5000	110.5000	+3.756%	1	355	+30.860%
2026-04-21	106.5000	106.5000	106.5000	106.5000	+5.970%	2	357	+35.775%
2026-04-20	100.5000	100.5000	100.5000	100.5000	+9.239%	1	357	+43.881%
2026-04-17	92.0000	92.0000	92.0000	92.0000	+6.729%	1	357	+57.174%
2026-04-13	86.2000	86.2000	86.2000	86.2000	+12.680%	1	356	+67.749%
2026-04-09	76.5000	76.5000	76.5000	76.5000	+17.692%	1	356	+89.020%
2026-04-06	65.0000	65.0000	65.0000	65.0000	+6.908%	1	357	+122.462%
2026-04-01	60.8000	60.8000	60.8000	60.8000	+10.545%	2	358	+137.829%
2026-03-31	55.0000	55.0000	55.0000	55.0000	+23.098%	3	360	+162.909%
2026-03-30	44.6800	44.6800	44.6800	44.6800	-0.379%	10	363	+223.635%
2026-03-20	44.8500	44.8500	44.8500	44.8500	-2.711%	1	373	+222.408%
2026-03-19	46.1000	46.1000	46.1000	46.1000	+4.654%	1	374	+213.666%
2026-03-13	44.0500	44.0500	44.0500	44.0500	-2.909%	1	375	+228.263%
2026-03-06	41.6000	45.3700	41.6000	45.3700	+33.835%	6	375	+218.713%
2026-03-05	36.5500	36.5500	33.9000	33.9000	-5.833%	3	376	+326.549%
2026-03-04	36.0000	36.0000	36.0000	36.0000	-7.669%	1	373	+301.667%
2026-02-27	37.3900	38.9900	37.3900	38.9900	+7.946%	2	374	+270.864%
2026-02-26	36.0900	36.1200	36.0900	36.1200	-0.660%	2	373	+300.332%
2026-02-12	36.3600	36.3600	36.3600	36.3600	-9.552%	2	372	+297.690%
2026-02-10	40.2000	40.2000	40.2000	40.2000	+1.772%	2	372	+259.701%
2026-02-09	39.5000	39.5000	39.5000	39.5000	+11.111%	1	373	+266.076%
2026-02-06	34.8700	35.5500	34.8700	35.5500	+9.250%	2	373	+306.751%
2026-02-05	31.5000	32.5400	31.5000	32.5400	+1.056%	2	374	+344.376%
2026-02-03	32.3500	32.3500	32.1000	32.2000	-14.837%	8	372	+349.068%
2026-01-23	37.8100	37.8100	37.8100	37.8100	-3.126%	6	375	+282.439%
2026-01-20	39.2400	39.2400	39.0300	39.0300	+2.711%	4	369	+270.484%
2026-01-14	40.5000	40.5000	37.5500	38.0000	-8.146%	3	365	+280.526%
2026-01-13	41.3700	41.3700	41.3700	41.3700	+2.148%	3	363	+249.529%
2026-01-12	40.5000	40.5000	40.5000	40.5000	-8.330%	2	363	+257.037%
2025-12-24	44.1800	44.1800	44.1800	44.1800	+5.190%	10	351	+227.297%
2025-12-22	42.0000	42.0000	42.0000	42.0000	0.000%	1	351	+244.286%
2025-12-19	42.0000	42.0000	42.0000	42.0000	-2.326%	1	352	+244.286%
2025-12-12	43.0000	43.0000	43.0000	43.0000	-6.011%	1	353	+236.279%
2025-12-11	46.4500	46.4500	45.7500	45.7500	-19.241%	3	352	+216.066%
2025-12-04	56.0000	56.6500	56.0000	56.6500	+13.300%	14	349	+155.252%
2025-12-02	50.0000	50.0000	50.0000	50.0000	+1.215%	2	343	+189.200%
2025-12-01	48.6500	49.4000	48.6500	49.4000	+10.243%	11	345	+192.713%
2025-11-26	44.6000	44.8100	44.6000	44.8100	+7.976%	2	341	+222.696%
2025-11-24	41.5000	41.5000	41.5000	41.5000	+15.278%	3	341	+248.434%
2025-11-21	36.0000	36.0000	36.0000	36.0000	-12.409%	1	344	+301.667%
2025-11-17	40.9500	41.1000	40.9500	41.1000	-15.170%	20	345	+251.825%
2025-11-11	48.4500	48.4500	48.4500	48.4500	+10.490%	5	350	+198.452%
2025-11-07	46.2500	46.3000	43.8500	43.8500	-14.854%	22	350	+229.761%
2025-11-06	52.4000	52.4000	51.5000	51.5000	+1.119%	2	352	+180.777%
2025-11-05	50.9300	50.9300	50.9300	50.9300	+1.860%	1	353	+183.919%
2025-10-31	54.0000	54.0000	50.0000	50.0000	+4.493%	7	353	+189.200%
2025-10-29	48.1500	48.4500	47.7000	47.8500	+2.903%	31	355	+202.194%
2025-10-28	46.8000	46.8000	46.5000	46.5000	+5.323%	22	347	+210.968%
2025-10-27	44.1500	44.2000	44.1500	44.1500	+6.386%	22	367	+227.520%
2025-10-23	40.4000	41.5500	40.4000	41.5000	+3.750%	212	367	+248.434%
2025-10-22	41.0000	41.0000	40.0000	40.0000	-7.085%	3	279	+261.500%
2025-10-21	42.0000	43.0500	42.0000	43.0500	-1.712%	33	278	+235.889%
2025-10-20	45.0000	45.0000	43.8000	43.8000	-12.084%	5	277	+230.137%
2025-10-10	49.8200	49.8200	49.8200	49.8200	+1.363%	1	275	+190.245%
2025-10-09	49.1500	49.1500	49.1500	49.1500	+0.306%	5	275	+194.201%
2025-10-08	46.9000	49.0000	46.6000	49.0000	+4.255%	204	275	+195.102%
2025-10-07	47.0000	47.0000	47.0000	47.0000	+0.106%	2	378	+207.660%
2025-10-06	45.9700	46.9500	45.9700	46.9500	+5.743%	4	378	+207.987%
2025-10-03	44.4000	44.4000	44.4000	44.4000	+0.909%	1	382	+225.676%
2025-10-02	44.0000	44.0000	44.0000	44.0000	+9.453%	2	382	+228.636%
2025-10-01	40.2000	40.2000	40.0000	40.2000	-2.427%	6	384	+259.701%
2025-09-30	41.2000	41.2000	41.2000	41.2000	+0.733%	5	378	+250.971%
2025-09-29	41.9000	42.8600	40.7300	40.9000	-0.365%	18	373	+253.545%
2025-09-26	41.0500	41.0500	41.0500	41.0500	+21.091%	1	361	+252.253%
2025-09-22	33.2000	34.0000	33.2000	33.9000	+2.727%	6	360	+326.549%
2025-09-19	33.0000	33.0000	33.0000	33.0000	-0.362%	1	366	+338.182%
2025-09-18	33.0000	33.1200	33.0000	33.1200	+8.235%	20	367	+336.594%
2025-09-17	30.0000	30.6000	30.0000	30.6000	+11.557%	13	368	+372.549%
2025-09-15	27.4300	27.4300	27.4300	27.4300	+1.970%	2	380	+427.160%
2025-09-11	26.9000	26.9000	26.9000	26.9000	-1.284%	1	382	+437.546%
2025-09-10	26.3500	27.2500	26.3500	27.2500	+1.301%	11	381	+430.642%
2025-09-09	26.9800	26.9800	26.9000	26.9000	+7.600%	22	392	+437.546%
2025-09-04	23.3000	25.0000	23.3000	25.0000	+9.170%	3	410	+478.400%
2025-09-03	23.4000	23.4000	22.9000	22.9000	-8.032%	11	409	+531.441%
2025-09-02	24.8800	24.9000	23.8500	24.9000	+8.261%	7	398	+480.723%
2025-08-29	24.6700	25.8000	23.0000	23.0000	-37.244%	30	385	+528.696%
2025-08-28	36.2000	36.6500	35.3000	36.6500	+8.754%	6	385	+294.543%
2025-08-26	34.3000	34.3000	33.7000	33.7000	+2.432%	6	389	+329.080%
2025-08-25	33.0000	33.0000	32.9000	32.9000	+0.305%	5	389	+339.514%
2025-08-22	32.8000	32.8000	32.8000	32.8000	+5.977%	3	384	+340.854%
2025-08-21	30.9000	31.4000	30.9000	30.9500	+0.814%	12	387	+367.205%
2025-08-20	29.5000	30.7000	29.5000	30.7000	-9.971%	23	381	+371.010%
2025-08-19	34.1000	34.1000	34.1000	34.1000	-5.014%	20	358	+324.047%
2025-08-15	36.3000	36.3000	35.9000	35.9000	-6.021%	33	338	+302.786%
2025-08-13	38.2000	38.2000	38.2000	38.2000	+6.111%	3	330	+278.534%
2025-08-12	35.6000	36.0000	35.6000	36.0000	-1.505%	4	333	+301.667%
2025-08-05	36.5500	36.5500	36.5500	36.5500	+5.942%	1	330	+295.622%
2025-08-01	36.5500	36.5500	34.5000	34.5000	-17.127%	42	329	+319.130%
2025-07-31	42.0000	42.0000	41.6300	41.6300	+0.193%	4	295	+247.346%
2025-07-30	43.0500	43.8500	41.3000	41.5500	+9.342%	14	299	+248.014%
2025-07-29	38.0000	38.0000	38.0000	38.0000	+7.072%	92	300	+280.526%
2025-07-28	35.4900	35.4900	35.4900	35.4900	+3.319%	1	230	+307.439%
2025-07-25	34.3500	34.3500	34.3500	34.3500	+1.059%	2	231	+320.961%
2025-07-24	33.9900	33.9900	33.9900	33.9900	+0.265%	2	231	+325.419%
2025-07-23	34.1000	34.1000	33.9000	33.9000	+1.497%	8	231	+326.549%
2025-07-22	33.6000	33.6000	32.2000	33.4000	-1.851%	33	231	+332.934%
2025-07-21	33.7000	34.1000	33.7000	34.0300	+5.519%	62	235	+324.919%
2025-07-16	31.3000	32.2500	31.3000	32.2500	-4.979%	5	250	+348.372%
2025-07-14	32.9000	33.9400	32.9000	33.9400	+0.563%	2	247	+326.046%
2025-07-11	33.9300	33.9300	33.7500	33.7500	-1.546%	4	247	+328.444%
2025-07-10	34.2800	34.2800	34.2800	34.2800	+4.321%	2	249	+321.820%
2025-07-09	34.6600	34.6600	32.8600	32.8600	-8.722%	2	249	+340.049%
2025-07-07	36.0000	36.0000	36.0000	36.0000	+0.139%	10	250	+301.667%
2025-07-03	36.2000	36.2000	35.9500	35.9500	-2.838%	6	250	+302.225%
2025-07-01	37.0000	37.0000	37.0000	37.0000	-4.269%	1	250	+290.811%
2025-06-27	38.3500	38.6500	38.3500	38.6500	-4.686%	2	250	+274.127%
2025-06-26	41.0000	41.5500	40.5100	40.5500	+24.082%	67	251	+256.597%
2025-06-23	33.3000	33.5000	32.6800	32.6800	-8.408%	3	296	+342.472%
2025-06-20	35.6600	36.0000	35.3900	35.6800	-1.708%	74	294	+305.269%
2025-06-18	35.8000	37.6000	35.8000	36.3000	+11.247%	8	293	+298.347%
2025-06-17	33.0000	33.0000	32.3000	32.6300	-0.518%	22	293	+343.150%
2025-06-16	32.1000	32.8000	32.1000	32.8000	+7.541%	3	308	+340.854%
2025-06-13	31.0000	31.0000	30.5000	30.5000	+0.164%	4	309	+374.098%
2025-06-11	31.3100	31.3100	30.4500	30.4500	-2.498%	2	309	+374.877%
2025-06-10	31.5000	31.5000	31.1000	31.2300	-2.406%	12	308	+363.016%
2025-06-09	32.9500	32.9500	32.0000	32.0000	+3.226%	2	306	+351.875%
2025-06-06	29.5000	31.3100	29.5000	31.0000	+9.347%	56	308	+366.452%
2025-06-05	29.0000	30.0000	28.3500	28.3500	-2.844%	47	306	+410.053%
2025-06-04	27.6500	29.1800	27.6400	29.1800	+11.587%	8	329	+395.545%
2025-06-03	26.4500	26.5000	26.1000	26.1500	+1.949%	4	329	+452.964%
2025-06-02	24.4800	25.6500	24.4800	25.6500	+5.512%	6	330	+463.743%
2025-05-30	23.7000	24.7500	23.7000	24.3100	-12.554%	58	328	+494.817%
2025-05-29	28.5000	28.8600	27.7600	27.8000	-3.136%	25	325	+420.144%
2025-05-28	29.0000	29.0000	28.7000	28.7000	-1.205%	18	328	+403.833%
2025-05-27	29.0500	29.0500	29.0500	29.0500	+14.822%	1	329	+397.762%
2025-05-23	25.0000	25.3000	25.0000	25.3000	-5.773%	4	328	+471.542%
2025-05-22	26.8500	26.8500	26.8500	26.8500	+8.837%	2	328	+438.547%
2025-05-21	26.0500	26.0500	24.6700	24.6700	-1.320%	24	328	+486.137%
2025-05-20	25.0000	25.3000	25.0000	25.0000	-11.032%	6	309	+478.400%
2025-05-16	28.1000	28.1000	28.1000	28.1000	-4.259%	4	306	+414.591%
2025-05-14	29.3500	29.3500	29.3500	29.3500	-0.945%	1	308	+392.675%
2025-05-13	29.2800	29.6300	29.2800	29.6300	+6.087%	9	308	+388.019%
2025-05-12	27.6300	28.0300	27.6300	27.9300	+33.000%	14	308	+417.723%
2025-05-07	20.9000	21.2600	20.5300	21.0000	-19.633%	7	303	+588.571%
2025-05-06	25.5000	26.1300	25.2800	26.1300	-3.222%	3	302	+453.387%
2025-05-02	27.0000	27.0000	27.0000	27.0000	+17.391%	2	303	+435.556%
2025-04-30	22.5700	23.0000	22.5700	23.0000	-5.076%	3	303	+528.696%
2025-04-29	24.4200	24.5700	24.2300	24.2300	+3.414%	3	303	+496.781%
2025-04-25	23.4300	23.4300	23.4300	23.4300	+0.774%	22	302	+517.157%
2025-04-24	23.2500	23.2500	23.1500	23.2500	+8.140%	231	305	+521.935%
2025-04-23	22.0500	22.0500	20.7000	21.5000	+17.679%	8	322	+572.558%
2025-04-22	17.8500	18.2700	17.7000	18.2700	+7.471%	15	325	+691.461%
2025-04-21	18.0000	18.0000	17.0000	17.0000	-9.766%	23	315	+750.588%
2025-04-17	19.7800	19.7800	18.8400	18.8400	+0.319%	10	299	+667.516%
2025-04-16	19.0000	19.0000	18.1500	18.7800	-9.407%	204	299	+669.968%
2025-04-15	20.7500	20.7500	20.7300	20.7300	+5.765%	4	96	+597.540%
2025-04-14	21.0000	21.0000	19.5000	19.6000	-3.922%	3	96	+637.755%
2025-04-11	20.4000	20.4000	20.4000	20.4000	-3.455%	2	97	+608.824%
2025-04-10	20.0000	21.3500	20.0000	21.1300	+11.681%	115	96	+584.335%
2025-04-09	19.7000	19.7000	18.9200	18.9200	+1.122%	11	102	+664.271%
2025-04-08	22.0900	22.0900	18.7100	18.7100	-3.557%	33	92	+672.849%
2025-04-07	18.5000	19.8000	18.5000	19.4000	+7.778%	23	91	+645.361%
2025-04-04	19.4400	19.4400	17.5000	18.0000	-20.000%	116	70	+703.333%
2025-04-03	23.3200	23.4700	22.5000	22.5000	-10.714%	55	44	+542.667%
2025-03-31	25.2000	25.2000	25.2000	25.2000	-30.116%	2	16	+473.810%
2025-03-25	36.0600	36.0600	36.0600	36.0600	+0.726%	5	14	+300.998%
2025-03-24	35.8000	35.8000	35.8000	35.8000	+11.146%	1	9	+303.911%
2025-03-18	32.2100	32.2100	32.2100	32.2100	-3.418%	3	8	+348.929%
2025-03-17	33.3500	33.3500	33.3500	33.3500	+5.072%	2	5	+333.583%
2025-03-14	31.7400	31.7400	31.7400	31.7400	-1.673%	4	5	+355.577%
2025-03-13	32.2800	32.2800	32.2800	32.2800	0.000%	6	0	+347.955%