Dark

MRVL20270617C55
MRVL Jun 17 2027 55.00 Call (MRVL270617C00055000)
option OPRA

Inactive

Sep 8, 2026

176.52+14.676%(+22.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	176.5200	176.5200	176.5200	176.5200	+14.676%	1	160	0.000%
2026-07-15	153.9300	153.9300	153.9300	153.9300	-36.393%	2	160	+14.676%
2026-06-15	242.0000	242.0000	242.0000	242.0000	-3.708%	6	161	-27.058%
2026-06-08	251.3200	251.3200	251.3200	251.3200	-1.828%	4	167	-29.763%
2026-06-03	257.2100	257.3000	256.0000	256.0000	+75.824%	6	163	-31.047%
2026-05-22	145.6000	145.6000	145.6000	145.6000	+25.517%	5	162	+21.236%
2026-05-18	116.0000	116.0000	116.0000	116.0000	-11.450%	5	167	+52.172%
2026-05-15	131.0000	131.0000	131.0000	131.0000	-5.045%	1	167	+34.748%
2026-05-14	137.9600	137.9600	137.9600	137.9600	+14.594%	1	173	+27.950%
2026-05-11	120.3900	120.3900	120.3900	120.3900	+4.687%	1	173	+46.623%
2026-04-23	115.0000	115.0000	115.0000	115.0000	+30.682%	4	174	+53.496%
2026-04-17	88.0000	88.0000	88.0000	88.0000	+6.024%	1	174	+100.591%
2026-04-15	83.0000	83.0000	83.0000	83.0000	+6.410%	3	174	+112.675%
2026-04-10	78.0000	78.0000	78.0000	78.0000	+10.890%	3	175	+126.308%
2026-04-09	70.3300	70.3500	70.3300	70.3400	+14.878%	20	178	+150.953%
2026-04-06	61.2300	61.2300	61.2300	61.2300	+4.667%	1	197	+188.290%
2026-04-02	58.5000	58.5000	58.5000	58.5000	+17.000%	1	197	+201.744%
2026-03-31	50.0000	50.0000	50.0000	50.0000	-1.961%	2	197	+253.040%
2026-03-26	51.0000	51.0000	51.0000	51.0000	+16.705%	5	199	+246.118%
2026-03-23	43.7000	43.7000	43.7000	43.7000	+3.188%	1	194	+303.936%
2026-03-20	42.3500	42.3500	42.3500	42.3500	+3.368%	1	195	+316.812%
2026-03-09	40.9700	40.9700	40.9700	40.9700	-8.956%	1	194	+330.852%
2026-03-06	42.0000	45.0000	42.0000	45.0000	+39.535%	20	195	+292.267%
2026-03-03	31.8200	32.2500	31.8200	32.2500	-5.839%	3	203	+447.349%
2026-02-25	34.2500	34.2500	34.2500	34.2500	+2.545%	1	205	+415.387%
2026-02-12	35.9000	35.9000	33.3500	33.4000	-9.730%	3	205	+428.503%
2026-02-10	37.0000	37.0000	37.0000	37.0000	+23.333%	1	202	+377.081%
2026-02-04	30.0000	30.0000	30.0000	30.0000	+2.845%	2	201	+488.400%
2026-02-03	30.1200	30.1200	29.1500	29.1700	-15.815%	20	199	+505.142%
2026-01-23	34.6500	34.6500	34.6500	34.6500	-23.341%	1	188	+409.437%
2025-12-08	45.2900	45.3000	45.2000	45.2000	-10.495%	15	187	+290.531%
2025-12-03	50.5000	50.5000	50.5000	50.5000	+8.045%	4	185	+249.545%
2025-12-02	46.7500	46.7500	46.7400	46.7400	+49.808%	6	189	+277.664%
2025-11-21	31.2000	31.2000	31.2000	31.2000	-18.003%	1	345	+465.769%
2025-11-17	37.8500	38.2500	37.8500	38.0500	-19.386%	14	346	+363.916%
2025-11-10	47.2000	47.2000	47.2000	47.2000	+17.267%	1	339	+273.983%
2025-11-07	40.2500	40.2500	40.2500	40.2500	-17.010%	2	339	+338.559%
2025-11-06	48.5000	48.5000	48.5000	48.5000	+2.105%	1	341	+263.959%
2025-11-05	47.5000	47.5000	47.5000	47.5000	+0.211%	1	341	+271.621%
2025-11-03	47.5000	47.5500	47.4000	47.4000	-2.968%	4	343	+272.405%
2025-10-31	48.9000	48.9000	48.8500	48.8500	+9.040%	2	343	+261.351%
2025-10-29	44.5000	45.0000	44.5000	44.8000	+2.870%	55	342	+294.018%
2025-10-27	43.6000	43.6000	43.5500	43.5500	+7.531%	2	342	+305.327%
2025-10-24	40.5000	40.5000	40.5000	40.5000	+8.579%	1	342	+335.852%
2025-10-23	37.4000	37.4500	37.3000	37.3000	-6.116%	90	342	+373.244%
2025-10-21	39.7500	39.7500	39.7300	39.7300	-7.605%	22	385	+344.299%
2025-10-13	43.3800	43.3800	43.0000	43.0000	-4.168%	101	374	+310.512%
2025-10-08	44.8700	44.8700	44.8700	44.8700	+3.914%	1	475	+293.403%
2025-10-06	43.1800	43.1800	43.1800	43.1800	+7.681%	5	475	+308.800%
2025-10-02	40.1000	40.1000	40.1000	40.1000	+3.967%	1	470	+340.200%
2025-09-25	38.9300	38.9300	38.5700	38.5700	+5.962%	2	470	+357.661%
2025-09-24	36.4000	36.4000	36.4000	36.4000	+30.935%	8	470	+384.945%
2025-09-17	27.8000	27.8000	27.8000	27.8000	+12.916%	2	471	+534.964%
2025-09-15	24.6200	24.6200	24.6200	24.6200	-0.324%	2	470	+616.978%
2025-09-10	25.0200	25.0200	24.7000	24.7000	+7.112%	10	468	+614.656%
2025-09-08	22.1300	23.0600	22.1300	23.0600	+5.057%	5	478	+665.481%
2025-09-05	21.9500	21.9500	21.9500	21.9500	-1.304%	1	483	+704.191%
2025-09-04	22.2400	22.2400	22.2400	22.2400	+3.442%	2	483	+693.705%
2025-09-02	20.8800	21.5000	20.8800	21.5000	-1.826%	6	484	+721.023%
2025-08-29	23.3000	23.3000	21.4900	21.9000	-31.563%	20	468	+706.027%
2025-08-28	32.0000	32.0000	32.0000	32.0000	+2.729%	1	468	+451.625%
2025-08-27	31.1500	31.1500	31.1500	31.1500	+0.614%	1	469	+466.677%
2025-08-26	30.9600	30.9600	30.9600	30.9600	+3.441%	1	469	+470.155%
2025-08-25	29.9000	29.9300	29.8500	29.9300	+5.648%	10	470	+489.776%
2025-08-21	28.3300	28.3300	28.3300	28.3300	-18.121%	1	465	+523.085%
2025-08-14	34.6000	34.6000	34.6000	34.6000	-1.284%	1	466	+410.173%
2025-08-11	35.0500	35.0600	35.0500	35.0500	+12.340%	100	465	+403.623%
2025-08-06	31.2000	31.2000	31.2000	31.2000	-9.460%	1	477	+465.769%
2025-08-05	34.4600	34.4600	34.4600	34.4600	+2.866%	1	477	+412.246%
2025-08-04	33.5000	33.5000	33.5000	33.5000	-8.219%	5	476	+426.925%
2025-07-31	38.3900	38.3900	36.5000	36.5000	-7.360%	2	471	+383.616%
2025-07-30	40.0000	40.0000	39.4000	39.4000	+15.882%	11	471	+348.020%
2025-07-29	34.0000	34.0000	34.0000	34.0000	+8.870%	1	482	+419.176%
2025-07-21	31.2300	31.2300	31.2300	31.2300	-3.402%	1	483	+465.226%
2025-07-18	32.0000	32.3300	32.0000	32.3300	+5.688%	7	482	+445.994%
2025-07-17	30.8300	30.8300	30.5900	30.5900	-0.423%	5	477	+477.051%
2025-07-11	31.2000	31.2000	30.7200	30.7200	-2.476%	2	472	+474.609%
2025-07-10	30.5000	31.5000	30.5000	31.5000	+3.110%	2	474	+460.381%
2025-07-09	30.5500	30.5500	30.5500	30.5500	-2.552%	2	472	+477.807%
2025-07-08	31.3100	31.3500	31.3100	31.3500	+2.619%	6	470	+463.062%
2025-07-07	30.5500	30.5500	30.5500	30.5500	-7.982%	1	473	+477.807%
2025-07-03	33.2000	33.2000	33.2000	33.2000	-9.066%	1	475	+431.687%
2025-07-02	36.5100	36.5100	36.5100	36.5100	-2.847%	5	475	+383.484%
2025-06-26	37.5800	37.5800	37.5800	37.5800	+14.573%	1	472	+369.718%
2025-06-24	32.8000	32.8000	32.8000	32.8000	+9.115%	1	471	+438.171%
2025-06-23	30.0600	30.0600	30.0600	30.0600	-9.865%	1	472	+487.226%
2025-06-20	32.9600	33.3500	32.9600	33.3500	-0.744%	4	471	+429.295%
2025-06-18	35.1000	35.6800	33.6000	33.6000	+11.443%	11	476	+425.357%
2025-06-16	30.1500	30.1500	30.1500	30.1500	+4.325%	2	476	+485.473%
2025-06-11	29.4500	29.4500	28.8000	28.9000	+1.226%	10	478	+510.796%
2025-06-10	29.0000	29.0000	28.5500	28.5500	-0.868%	9	476	+518.284%
2025-06-06	28.4000	29.4400	28.4000	28.8000	+4.918%	8	475	+512.917%
2025-06-05	27.4500	27.4500	27.4500	27.4500	+15.823%	1	474	+543.060%
2025-06-04	23.7000	23.7000	23.7000	23.7000	+3.043%	2	477	+644.810%
2025-06-03	23.0000	23.0000	23.0000	23.0000	+5.747%	1	477	+667.478%
2025-05-30	22.4400	22.4400	21.7000	21.7500	-13.690%	6	476	+711.586%
2025-05-29	26.1500	26.1500	25.2000	25.2000	-5.049%	104	475	+600.476%
2025-05-27	26.5400	26.5400	26.5400	26.5400	+15.391%	1	521	+565.109%
2025-05-23	22.8500	23.0000	22.8500	23.0000	+1.545%	70	505	+667.478%
2025-05-21	23.0000	23.0000	22.6500	22.6500	+0.177%	4	505	+679.338%
2025-05-20	22.6100	22.6100	22.6100	22.6100	-6.763%	1	503	+680.716%
2025-05-19	24.2500	24.2500	24.2500	24.2500	-5.825%	1	504	+627.918%
2025-05-16	25.7500	25.7500	25.7500	25.7500	-2.462%	2	503	+585.515%
2025-05-15	26.4000	26.4000	26.4000	26.4000	-1.308%	1	502	+568.636%
2025-05-13	26.7500	26.7500	26.7500	26.7500	+4.902%	25	503	+559.888%
2025-05-12	25.4500	25.9300	25.4500	25.5000	+11.354%	20	478	+592.235%
2025-05-09	23.0000	23.0000	22.9000	22.9000	+13.366%	12	488	+670.830%
2025-05-07	18.7000	20.8000	18.5200	20.2000	-15.019%	29	483	+773.861%
2025-05-06	23.6900	23.7700	23.4800	23.7700	-2.181%	7	469	+642.617%
2025-05-05	24.3000	24.3000	24.3000	24.3000	-2.800%	1	474	+626.420%
2025-05-02	25.0000	25.0000	25.0000	25.0000	+5.708%	100	473	+606.080%
2025-05-01	23.6500	23.6500	23.6500	23.6500	+11.557%	1	423	+646.385%
2025-04-30	21.2000	21.2000	21.2000	21.2000	+0.952%	10	422	+732.642%
2025-04-28	21.0000	21.0000	21.0000	21.0000	-4.848%	3	414	+740.571%
2025-04-25	22.1000	22.1000	21.3200	22.0700	+1.239%	24	417	+699.819%
2025-04-24	21.1500	21.8000	21.1500	21.8000	+11.852%	101	409	+709.725%
2025-04-23	18.5000	19.4900	18.5000	19.4900	+20.606%	2	308	+805.695%
2025-04-22	15.9000	16.1600	15.3500	16.1600	+4.799%	13	306	+992.327%
2025-04-21	15.4200	15.4200	15.4200	15.4200	-10.349%	10	319	+1,044.747%
2025-04-17	17.5500	17.5500	17.2000	17.2000	0.000%	10	327	+926.279%
2025-04-16	16.7000	17.2000	16.7000	17.2000	-7.027%	10	327	+926.279%
2025-04-15	18.5000	18.5000	18.5000	18.5000	-2.632%	1	325	+854.162%
2025-04-14	19.0500	19.0500	19.0000	19.0000	+2.096%	100	325	+829.053%
2025-04-11	18.6100	18.6100	18.6100	18.6100	+1.694%	20	225	+848.522%
2025-04-10	19.2000	19.2000	18.3000	18.3000	+3.683%	3	215	+864.590%
2025-04-09	17.9000	17.9000	17.6000	17.6500	-1.671%	151	212	+900.113%
2025-04-08	20.2500	20.2500	17.9500	17.9500	+4.360%	16	75	+883.398%
2025-04-07	15.2300	18.0000	15.2300	17.2000	+1.475%	33	62	+926.279%
2025-04-04	17.4000	17.4000	15.6500	16.9500	-32.470%	92	53	+941.416%
2025-04-02	25.1000	25.1000	25.1000	25.1000	+6.356%	1	40	+603.267%
2025-03-31	22.9200	23.6000	22.8200	23.6000	-9.751%	17	40	+647.966%
2025-03-27	26.1500	26.1500	26.1500	26.1500	-4.736%	26	28	+575.029%
2025-03-26	28.0000	28.0000	27.4500	27.4500	-9.106%	5	13	+543.060%
2025-03-21	30.2000	30.3500	30.2000	30.2000	+2.547%	14	8	+484.503%
2025-03-14	29.4500	29.4500	29.4500	29.4500	0.000%	2	1	+499.389%