Dark

MRVL20270617C60
MRVL Jun 17 2027 60.00 Call (MRVL270617C00060000)
option OPRA

Inactive

Sep 9, 2026

182.60+6.243%(+10.73)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	182.6000	182.6000	182.6000	182.6000	+6.243%	15	696	0.000%
2026-09-08	171.8700	171.8700	171.8700	171.8700	+7.654%	1	711	+6.243%
2026-08-28	159.6500	159.6500	159.6500	159.6500	-15.529%	15	711	+14.375%
2026-08-25	189.0000	189.0000	189.0000	189.0000	+5.486%	1	696	-3.386%
2026-08-19	179.1700	179.1700	179.1700	179.1700	-0.017%	1	697	+1.914%
2026-08-17	177.6500	179.2000	177.6500	179.2000	+30.669%	30	697	+1.897%
2026-08-03	137.1400	137.1400	137.1400	137.1400	+3.698%	5	723	+33.149%
2026-07-27	132.2500	132.2500	132.2500	132.2500	-5.421%	1	723	+38.072%
2026-07-17	139.8300	139.8300	139.8300	139.8300	-31.690%	2	724	+30.587%
2026-07-06	204.7000	204.7000	204.7000	204.7000	-23.762%	1	726	-10.796%
2026-06-18	258.0000	268.5000	258.0000	268.5000	+24.536%	3	729	-31.993%
2026-06-10	215.6000	215.6000	215.6000	215.6000	+28.143%	1	729	-15.306%
2026-06-01	146.0200	168.6000	146.0200	168.2500	+14.690%	34	730	+8.529%
2026-05-28	146.6000	146.7000	146.6000	146.7000	-2.687%	2	758	+24.472%
2026-05-27	150.7500	150.7500	150.7500	150.7500	-3.907%	1	759	+21.128%
2026-05-26	155.5500	157.6500	155.5500	156.8800	+19.228%	13	760	+16.395%
2026-05-20	131.5800	131.5800	131.5800	131.5800	+13.080%	1	761	+38.775%
2026-05-11	116.3600	116.3600	116.3600	116.3600	+2.421%	1	762	+56.927%
2026-05-07	113.6100	113.6100	113.6100	113.6100	-1.209%	1	762	+60.725%
2026-05-06	119.0000	119.0000	115.0000	115.0000	+4.148%	102	763	+58.783%
2026-05-04	109.6200	110.5100	109.2700	110.4200	-0.325%	18	765	+65.369%
2026-05-01	110.7800	110.7800	110.7800	110.7800	+12.296%	1	780	+64.831%
2026-04-28	98.6500	98.6500	98.6500	98.6500	-12.053%	2	780	+85.099%
2026-04-23	112.1700	112.1700	112.1700	112.1700	+11.423%	1	782	+62.789%
2026-04-22	100.6700	100.6700	100.6700	100.6700	+1.431%	50	782	+81.385%
2026-04-21	99.2500	99.2500	99.2500	99.2500	+5.026%	1	732	+83.980%
2026-04-20	94.0000	94.5000	91.5000	94.5000	+17.537%	238	732	+93.228%
2026-04-15	80.4000	80.4000	80.4000	80.4000	+0.249%	1	945	+127.114%
2026-04-14	81.0000	81.0000	80.0000	80.2000	+4.837%	3	945	+127.681%
2026-04-13	76.5000	76.5000	76.5000	76.5000	+2.000%	1	947	+138.693%
2026-04-10	75.0000	75.0000	75.0000	75.0000	+12.663%	1	948	+143.467%
2026-04-09	67.0000	67.0000	66.5700	66.5700	+10.142%	21	949	+174.298%
2026-04-08	60.4400	60.4400	60.4400	60.4400	+7.929%	1	968	+202.118%
2026-04-07	58.1000	58.1000	56.0000	56.0000	-1.408%	13	969	+226.071%
2026-04-06	56.8000	56.8000	56.8000	56.8000	+11.899%	1	958	+221.479%
2026-04-02	50.7600	50.7600	50.7600	50.7600	+31.571%	1	958	+259.732%
2026-03-30	40.9900	40.9900	38.5800	38.5800	-11.615%	11	958	+373.302%
2026-03-27	43.6500	43.6500	43.6500	43.6500	-7.128%	1	967	+318.328%
2026-03-26	45.1500	47.0000	45.1500	47.0000	+0.213%	7	966	+288.511%
2026-03-25	46.9000	46.9000	46.9000	46.9000	+12.201%	4	973	+289.339%
2026-03-24	41.8000	41.8000	41.8000	41.8000	+9.971%	2	977	+336.842%
2026-03-20	38.0100	38.0100	38.0100	38.0100	+0.185%	1	975	+380.400%
2026-03-18	38.0000	38.0000	37.9400	37.9400	-10.137%	3	976	+381.286%
2026-03-10	43.1000	43.1000	42.2200	42.2200	+9.662%	4	973	+332.496%
2026-03-09	36.6000	38.5000	36.6000	38.5000	-8.333%	22	973	+374.286%
2026-03-06	35.7500	42.4000	35.7500	42.0000	+35.747%	46	953	+334.762%
2026-03-05	30.9400	30.9400	30.9400	30.9400	+3.930%	1	934	+490.175%
2026-03-04	30.1000	30.1000	29.7700	29.7700	+3.368%	4	933	+513.369%
2026-03-03	28.8000	28.8000	28.8000	28.8000	-10.836%	1	929	+534.028%
2026-03-02	32.2000	32.3000	32.2000	32.3000	+0.529%	2	929	+465.325%
2026-02-25	31.5000	32.1300	31.5000	32.1300	+2.652%	2	929	+468.316%
2026-02-18	31.2000	31.3000	31.2000	31.3000	+1.623%	10	929	+483.387%
2026-02-17	30.8000	30.8500	30.8000	30.8000	-0.645%	3	921	+492.857%
2026-02-12	31.7200	31.7200	31.0000	31.0000	-4.321%	2	922	+489.032%
2026-02-11	32.4000	32.4000	32.4000	32.4000	-3.743%	2	921	+463.580%
2026-02-10	33.6600	33.6600	33.6600	33.6600	+0.179%	1	923	+442.484%
2026-02-09	33.6000	33.6000	33.6000	33.6000	+4.836%	1	924	+443.452%
2026-02-06	30.9200	32.2500	30.9200	32.0500	+18.704%	34	925	+469.735%
2026-02-05	27.0000	27.0000	27.0000	27.0000	+0.746%	1	920	+576.296%
2026-02-03	29.7500	29.7500	26.5000	26.8000	-11.842%	48	921	+581.343%
2026-02-02	29.7500	30.4000	29.7500	30.4000	-3.492%	7	926	+500.658%
2026-01-30	31.5000	31.5000	31.5000	31.5000	-0.316%	1	927	+479.683%
2026-01-29	31.8200	31.8200	31.6000	31.6000	-5.672%	2	926	+477.848%
2026-01-27	33.5000	33.5000	33.5000	33.5000	+4.524%	3	925	+445.075%
2026-01-26	32.0500	32.0500	32.0500	32.0500	+1.104%	2	925	+469.735%
2026-01-23	32.0000	32.5500	31.7000	31.7000	-9.429%	110	927	+476.025%
2026-01-22	35.0000	35.0000	35.0000	35.0000	+6.707%	1	817	+421.714%
2026-01-21	32.8000	32.8000	32.8000	32.8000	-4.401%	3	818	+456.707%
2026-01-20	31.8000	34.3100	31.8000	34.3100	+4.604%	5	815	+432.206%
2026-01-16	33.3000	33.3000	32.8000	32.8000	-1.205%	2	810	+456.707%
2026-01-15	33.2000	33.2000	33.2000	33.2000	+5.230%	1	810	+450.000%
2026-01-14	32.0000	32.0000	31.5500	31.5500	-8.017%	6	811	+478.764%
2026-01-13	34.7500	34.7500	34.3000	34.3000	-0.146%	22	810	+432.362%
2026-01-08	35.6000	36.5000	34.3500	34.3500	-3.239%	6	788	+431.587%
2025-12-19	35.5000	35.5000	35.5000	35.5000	-15.476%	1	784	+414.366%
2025-12-08	40.8700	42.0900	40.6000	42.0000	-17.647%	21	785	+334.762%
2025-12-04	51.0000	51.0000	51.0000	51.0000	+8.511%	1	786	+258.039%
2025-12-03	50.0000	50.0000	47.0000	47.0000	+38.643%	17	787	+288.511%
2025-11-19	34.3500	34.5000	33.9000	33.9000	-16.027%	4	802	+438.643%
2025-11-14	40.3700	40.3700	40.3700	40.3700	+1.153%	1	804	+352.316%
2025-11-13	39.9100	39.9100	39.9100	39.9100	-5.873%	2	803	+357.529%
2025-11-12	42.2000	42.4000	42.2000	42.4000	+2.539%	11	803	+330.660%
2025-11-11	41.3500	41.3500	41.3500	41.3500	-6.659%	1	804	+341.596%
2025-11-10	43.6000	44.3000	43.5400	44.3000	+9.113%	4	804	+312.190%
2025-11-07	39.5000	40.6000	39.5000	40.6000	-6.667%	6	805	+349.754%
2025-11-06	44.7700	44.7700	43.5000	43.5000	-1.472%	5	804	+319.770%
2025-11-05	38.6000	44.1500	38.6000	44.1500	+6.309%	5	809	+313.590%
2025-11-04	41.5300	41.5300	41.5300	41.5300	-3.977%	1	811	+339.682%
2025-11-03	44.4500	44.4500	43.0500	43.2500	-5.154%	12	810	+322.197%
2025-10-31	45.0000	45.6500	45.0000	45.6000	+9.880%	97	810	+300.439%
2025-10-29	41.6500	41.8500	41.5000	41.5000	+15.760%	6	814	+340.000%
2025-10-24	35.8500	35.8500	35.8500	35.8500	-6.397%	1	815	+409.344%
2025-10-20	38.7500	38.7500	37.7000	38.3000	-1.669%	3	815	+376.762%
2025-10-15	38.9500	38.9500	38.9500	38.9500	-0.384%	30	817	+368.806%
2025-10-14	39.1000	39.1000	39.1000	39.1000	-2.005%	20	787	+367.008%
2025-10-13	40.3500	40.4000	39.9000	39.9000	-1.966%	122	767	+357.644%
2025-10-10	43.2500	43.2500	39.8300	40.7000	-2.748%	83	648	+348.649%
2025-10-09	42.3000	42.3000	41.8500	41.8500	+8.843%	3	626	+336.320%
2025-10-07	38.4800	38.4800	38.4500	38.4500	-2.732%	2	629	+374.902%
2025-10-06	39.5000	40.0200	39.5000	39.5300	+6.121%	7	629	+361.928%
2025-10-03	37.5000	37.5000	37.2500	37.2500	-1.715%	5	626	+390.201%
2025-10-02	37.9000	37.9000	37.9000	37.9000	+9.222%	1	626	+381.794%
2025-10-01	34.8000	34.9500	34.7000	34.7000	-0.144%	5	627	+426.225%
2025-09-30	34.1300	34.7500	34.1300	34.7500	+0.434%	2	628	+425.468%
2025-09-29	36.7000	36.7000	34.6000	34.6000	+0.494%	7	630	+427.746%
2025-09-26	34.4300	34.4300	34.4300	34.4300	+0.087%	1	636	+430.351%
2025-09-25	30.2500	35.6000	30.2500	34.4000	+5.619%	6	637	+430.814%
2025-09-24	32.8800	33.1000	32.5700	32.5700	+20.185%	13	636	+460.639%
2025-09-23	27.1000	27.1000	27.1000	27.1000	-4.510%	1	641	+573.801%
2025-09-22	28.3800	28.3800	28.3800	28.3800	+2.270%	5	641	+543.411%
2025-09-19	27.5300	27.7500	27.5300	27.7500	-0.716%	24	646	+558.018%
2025-09-18	28.0500	28.0500	27.9500	27.9500	+10.256%	3	646	+553.309%
2025-09-17	24.0000	25.3500	24.0000	25.3500	+15.018%	31	648	+620.316%
2025-09-15	21.8200	22.0400	21.8200	22.0400	+0.364%	3	664	+728.494%
2025-09-11	21.9600	21.9600	21.9600	21.9600	+7.912%	1	665	+731.512%
2025-09-08	20.3500	20.3500	20.3500	20.3500	+5.824%	1	665	+797.297%
2025-09-05	19.6100	19.7000	18.7800	19.2300	+0.945%	19	665	+849.558%
2025-09-04	18.2800	19.0500	18.2800	19.0500	+2.806%	8	675	+858.530%
2025-09-03	19.4000	19.4000	18.2500	18.5300	-7.350%	8	674	+885.429%
2025-09-02	19.4500	20.0000	19.3000	20.0000	+4.167%	9	668	+813.000%
2025-08-29	19.7400	20.9000	19.1500	19.2000	-34.959%	58	616	+851.042%
2025-08-28	29.5200	29.5200	29.5200	29.5200	+4.496%	1	616	+518.564%
2025-08-27	28.1600	28.2500	28.1600	28.2500	+3.480%	2	615	+546.372%
2025-08-25	27.3000	27.3000	27.3000	27.3000	+13.372%	10	616	+568.864%
2025-08-20	24.7500	24.7500	24.0800	24.0800	-20.265%	12	616	+658.306%
2025-08-18	30.2000	30.2000	30.2000	30.2000	-6.211%	2	623	+504.636%
2025-08-14	31.3500	32.2000	31.3200	32.2000	+0.499%	4	621	+467.081%
2025-08-11	32.0500	32.0500	32.0400	32.0400	+8.758%	2	621	+469.913%
2025-08-07	29.7000	29.7000	29.4600	29.4600	-4.039%	5	622	+519.823%
2025-08-04	30.0000	30.7000	30.0000	30.7000	+6.969%	8	620	+494.788%
2025-08-01	29.0500	30.5000	28.7000	28.7000	-13.293%	9	622	+536.237%
2025-07-31	35.0000	35.0100	33.1000	33.1000	-11.497%	7	622	+451.662%
2025-07-30	38.0000	38.0000	37.4000	37.4000	+15.646%	3	628	+388.235%
2025-07-29	31.3000	32.3400	31.3000	32.3400	+9.073%	11	629	+464.626%
2025-07-28	30.2300	30.2300	29.4200	29.6500	+4.328%	30	632	+515.852%
2025-07-25	28.3300	29.1000	28.3300	28.4200	-0.629%	17	637	+542.505%
2025-07-24	28.1100	28.6000	28.0700	28.6000	+0.704%	66	637	+538.462%
2025-07-23	28.2000	28.4500	28.1500	28.4000	+0.282%	63	650	+542.958%
2025-07-21	28.3200	28.3200	28.3200	28.3200	+2.054%	4	647	+544.774%
2025-07-18	27.7500	27.7500	27.7500	27.7500	-2.392%	1	647	+558.018%
2025-07-17	27.8500	28.4300	27.8500	28.4300	+9.262%	8	647	+542.279%
2025-07-16	25.0000	26.0200	25.0000	26.0200	-9.653%	5	643	+601.768%
2025-07-15	27.9700	28.8000	27.9700	28.8000	+1.408%	2	640	+534.028%
2025-07-11	29.1000	29.1000	28.4000	28.4000	-3.072%	6	640	+542.958%
2025-07-10	28.0000	29.3000	28.0000	29.3000	+2.771%	13	635	+523.208%
2025-07-09	28.5100	28.5100	28.5100	28.5100	-0.140%	4	625	+540.477%
2025-07-08	28.5500	28.5500	28.5500	28.5500	+1.964%	1	623	+539.580%
2025-07-07	28.0000	28.0000	28.0000	28.0000	-9.209%	1	623	+552.143%
2025-07-03	30.8400	30.8400	30.8400	30.8400	-2.095%	2	622	+492.088%
2025-07-02	31.5500	31.5500	31.5000	31.5000	-1.408%	30	622	+479.683%
2025-07-01	31.9500	31.9500	31.9500	31.9500	-1.692%	2	628	+471.518%
2025-06-27	34.0000	34.0000	32.5000	32.5000	-4.412%	14	628	+461.846%
2025-06-26	34.0000	34.0000	34.0000	34.0000	+9.677%	1	621	+437.059%
2025-06-25	30.8500	31.0000	30.8500	31.0000	0.000%	4	620	+489.032%
2025-06-24	30.5000	31.0000	30.5000	31.0000	+7.639%	11	618	+489.032%
2025-06-23	28.6800	28.8000	28.6800	28.8000	-6.494%	4	619	+534.028%
2025-06-20	31.6500	31.8000	30.1900	30.8000	-0.259%	40	618	+492.857%
2025-06-18	32.6000	32.6000	30.8800	30.8800	+11.925%	2	615	+491.321%
2025-06-17	28.3500	28.3500	27.0700	27.5900	+0.767%	10	615	+561.834%
2025-06-16	27.4000	27.4000	27.3800	27.3800	+9.739%	50	618	+566.910%
2025-06-13	26.0000	26.0000	24.9500	24.9500	-4.771%	8	667	+631.864%
2025-06-12	25.8000	26.9200	25.8000	26.2000	+2.745%	10	670	+596.947%
2025-06-11	26.8000	26.8000	25.5000	25.5000	-2.111%	10	677	+616.078%
2025-06-10	26.0500	26.0500	26.0500	26.0500	-3.160%	1	667	+600.960%
2025-06-09	27.5500	28.0000	26.6600	26.9000	-0.701%	60	667	+578.810%
2025-06-06	25.5500	27.0900	25.5500	27.0900	+8.360%	6	616	+574.049%
2025-06-05	25.2000	25.2000	24.6800	25.0000	+2.881%	8	618	+630.400%
2025-06-04	22.2000	24.3000	21.0000	24.3000	+13.287%	7	621	+651.440%
2025-06-03	21.8900	21.8900	21.4500	21.4500	+1.659%	40	621	+751.282%
2025-06-02	20.1000	21.4000	20.1000	21.1000	+5.764%	41	611	+765.403%
2025-05-30	20.0000	21.4500	19.2300	19.9500	-13.261%	428	636	+815.288%
2025-05-29	23.0000	23.6000	22.8000	23.0000	-5.350%	18	467	+693.913%
2025-05-28	24.2900	24.3000	24.2900	24.3000	+0.621%	2	452	+651.440%
2025-05-27	22.9200	24.3500	22.5100	24.1500	+14.455%	21	453	+656.108%
2025-05-23	21.3000	21.3000	20.8400	21.1000	-4.091%	34	449	+765.403%
2025-05-22	22.2600	22.3500	22.0000	22.0000	+7.108%	12	449	+730.000%
2025-05-21	21.3000	21.7000	20.5400	20.5400	-3.341%	17	448	+788.997%
2025-05-20	20.8200	21.2500	20.7600	21.2500	-4.709%	10	460	+759.294%
2025-05-19	22.3500	22.3500	22.3000	22.3000	-5.106%	2	465	+718.834%
2025-05-16	23.5000	23.5000	23.5000	23.5000	0.000%	4	464	+677.021%
2025-05-15	23.5000	23.5000	23.5000	23.5000	-5.051%	2	466	+677.021%
2025-05-14	25.1000	25.1000	24.7500	24.7500	+3.125%	3	468	+637.778%
2025-05-13	23.7000	24.6000	23.5500	24.0000	+0.629%	21	465	+660.833%
2025-05-12	23.2500	23.8500	23.1500	23.8500	+16.341%	5	460	+665.618%
2025-05-09	20.5800	20.8300	20.3900	20.5000	+5.128%	16	464	+790.732%
2025-05-08	19.0000	19.6000	19.0000	19.5000	+10.169%	4	463	+836.410%
2025-05-07	16.7500	17.7000	16.7500	17.7000	-15.513%	193	461	+931.638%
2025-05-06	20.9500	20.9500	20.9500	20.9500	-8.913%	3	464	+771.599%
2025-05-05	22.0200	23.2000	21.6900	23.0000	+1.545%	52	464	+693.913%
2025-05-02	22.5000	22.8000	22.5000	22.6500	+5.841%	132	505	+706.181%
2025-05-01	21.4000	21.4000	21.4000	21.4000	+12.572%	50	569	+753.271%
2025-04-30	19.0100	19.0100	19.0100	19.0100	-3.990%	5	519	+860.547%
2025-04-29	19.8000	19.8000	19.8000	19.8000	0.000%	1	519	+822.222%
2025-04-28	19.8000	20.0000	18.9500	19.8000	-0.252%	65	518	+822.222%
2025-04-25	19.4200	20.1000	19.4200	19.8500	+3.117%	46	535	+819.899%
2025-04-24	19.0000	19.5500	18.9000	19.2500	+13.235%	240	513	+848.571%
2025-04-23	17.2000	17.2000	17.0000	17.0000	+16.919%	28	512	+974.118%
2025-04-22	14.6800	15.3100	14.5300	14.5400	+4.529%	56	512	+1,155.846%
2025-04-21	14.4300	14.4500	13.8500	13.9100	-8.966%	149	463	+1,212.725%
2025-04-17	15.2800	15.2800	15.2800	15.2800	+0.725%	10	311	+1,095.026%
2025-04-16	15.4200	15.4200	14.5500	15.1700	-13.066%	202	311	+1,103.691%
2025-04-14	18.0000	18.0000	17.2500	17.4500	+4.179%	20	139	+946.418%
2025-04-11	16.4000	16.8100	16.4000	16.7500	+2.950%	26	119	+990.149%
2025-04-10	17.0000	17.2800	16.2700	16.2700	-25.023%	20	128	+1,022.311%
2025-04-09	15.6900	21.7000	15.6900	21.7000	+47.019%	7	108	+741.475%
2025-04-08	14.9700	14.9700	14.7600	14.7600	-7.461%	7	106	+1,137.127%
2025-04-07	14.4500	15.9500	14.4500	15.9500	+3.909%	45	104	+1,044.828%
2025-04-04	15.9500	16.0000	14.8200	15.3500	-16.212%	28	65	+1,089.577%
2025-04-03	20.0000	20.0000	18.3200	18.3200	-20.658%	20	59	+896.725%
2025-04-02	22.7500	23.9000	22.5000	23.0900	+7.696%	8	49	+690.819%
2025-04-01	22.1500	22.1500	21.4400	21.4400	+4.585%	10	46	+751.679%
2025-03-31	20.5300	20.5300	20.5000	20.5000	-6.648%	4	38	+790.732%
2025-03-28	22.0500	22.0500	21.8000	21.9600	-8.880%	26	35	+731.512%
2025-03-27	24.9000	24.9000	23.8200	24.1000	-10.242%	30	26	+657.676%
2025-03-26	26.8500	26.8500	26.8500	26.8500	-6.609%	1	45	+580.074%
2025-03-25	28.9500	28.9500	28.7500	28.7500	-2.872%	28	45	+535.130%
2025-03-24	29.7800	29.8800	29.6000	29.6000	+9.752%	4	25	+516.892%
2025-03-21	27.3000	27.3000	26.9700	26.9700	-6.028%	4	21	+577.049%
2025-03-20	27.5000	28.7000	27.5000	28.7000	+3.610%	15	19	+536.237%
2025-03-14	27.9500	27.9500	27.7000	27.7000	-4.152%	8	6	+559.206%
2025-03-13	28.9000	28.9000	28.9000	28.9000	0.000%	4	0	+531.834%