Dark

MRVL20270617C65
MRVL Jun 17 2027 65.00 Call (MRVL270617C00065000)
option OPRA

Inactive

Aug 3, 2026

131.34+12.622%(+14.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	131.3400	131.3400	131.3400	131.3400	+12.622%	1	242	0.000%
2026-07-28	116.6200	116.6200	116.6200	116.6200	-9.911%	15	243	+12.622%
2026-07-16	129.4000	129.4500	129.4000	129.4500	-32.986%	2	228	+1.460%
2026-06-29	193.1700	193.1700	193.1700	193.1700	+0.156%	20	226	-32.008%
2026-06-09	193.0000	193.0000	192.8700	192.8700	-19.911%	9	248	-31.902%
2026-06-08	240.8200	240.8200	240.8200	240.8200	-2.797%	5	249	-45.461%
2026-06-03	247.7500	247.7500	247.7500	247.7500	+70.158%	1	251	-46.987%
2026-06-01	144.5000	145.6000	144.5000	145.6000	+14.456%	4	251	-9.794%
2026-05-20	127.2100	127.2100	127.2100	127.2100	+4.356%	5	255	+3.247%
2026-05-15	121.9000	121.9000	121.9000	121.9000	+1.431%	3	255	+7.744%
2026-05-13	120.1800	120.1800	120.1800	120.1800	+17.824%	1	255	+9.286%
2026-05-07	102.0000	102.0000	102.0000	102.0000	-9.735%	2	256	+28.765%
2026-05-05	107.5000	113.0000	107.5000	113.0000	+6.053%	4	256	+16.230%
2026-05-04	106.5500	106.5500	106.5500	106.5500	+5.495%	1	259	+23.266%
2026-04-30	101.0000	101.0000	101.0000	101.0000	+0.208%	1	259	+30.040%
2026-04-27	100.7900	100.7900	100.7900	100.7900	-5.716%	8	260	+30.311%
2026-04-23	106.9000	106.9000	106.9000	106.9000	+17.602%	1	260	+22.862%
2026-04-20	90.9000	90.9000	90.9000	90.9000	+18.406%	2	260	+44.488%
2026-04-15	76.7700	76.7700	76.7700	76.7700	+37.335%	2	260	+71.082%
2026-04-08	55.9000	55.9000	55.9000	55.9000	+6.557%	1	258	+134.955%
2026-04-07	52.4600	52.4600	52.4600	52.4600	-5.050%	1	259	+150.362%
2026-04-06	55.2500	55.2500	55.2500	55.2500	+4.245%	1	259	+137.719%
2026-04-02	51.4500	53.0000	51.4500	53.0000	+5.894%	2	262	+147.811%
2026-04-01	50.0500	50.0500	50.0500	50.0500	+13.364%	3	262	+162.418%
2026-03-31	44.1500	44.1500	44.1500	44.1500	+31.204%	3	264	+197.486%
2026-03-30	33.6500	33.6500	33.6500	33.6500	-16.708%	1	264	+290.312%
2026-03-27	43.7500	43.7500	40.0000	40.4000	-7.020%	4	264	+225.099%
2026-03-26	43.5000	44.7500	43.4500	43.4500	+12.857%	3	266	+202.278%
2026-03-24	36.9500	38.5000	36.9500	38.5000	+6.944%	7	268	+241.143%
2026-03-23	36.0000	36.0000	36.0000	36.0000	0.000%	2	273	+264.833%
2026-03-20	36.0000	36.0000	36.0000	36.0000	-3.485%	2	271	+264.833%
2026-03-16	37.3000	37.3000	37.3000	37.3000	-7.787%	1	271	+252.118%
2026-03-10	40.7000	41.4800	40.4500	40.4500	+16.503%	12	270	+224.697%
2026-03-09	34.7200	34.7200	34.7200	34.7200	-3.823%	1	270	+278.283%
2026-03-06	31.3600	36.1000	31.3600	36.1000	+30.797%	5	272	+263.823%
2026-03-04	27.6000	27.6000	27.6000	27.6000	-0.541%	2	272	+375.870%
2026-03-03	27.6000	27.7500	27.6000	27.7500	-6.879%	4	272	+373.297%
2026-03-02	28.8300	29.8000	28.8300	29.8000	+10.863%	3	269	+340.738%
2026-02-23	26.8800	26.8800	26.8800	26.8800	-5.849%	10	269	+388.616%
2026-02-17	28.6400	28.6400	28.5500	28.5500	+3.069%	3	259	+360.035%
2026-02-12	27.7000	27.7000	27.7000	27.7000	-7.820%	1	258	+374.152%
2026-02-11	29.1700	30.0500	29.1700	30.0500	-3.252%	2	259	+337.072%
2026-02-10	31.1000	31.1000	31.0600	31.0600	+1.836%	2	259	+322.859%
2026-02-09	30.0000	30.5000	30.0000	30.5000	+4.631%	6	260	+330.623%
2026-02-06	27.2000	29.7000	27.2000	29.1500	+26.300%	14	261	+350.566%
2026-02-05	22.5000	23.0800	22.5000	23.0800	-1.996%	5	258	+469.064%
2026-02-04	25.2000	25.2000	23.5500	23.5500	-3.484%	8	261	+457.707%
2026-02-03	24.8800	24.8800	24.3500	24.4000	-11.273%	12	265	+438.279%
2026-02-02	27.5000	27.5000	27.5000	27.5000	-0.901%	1	268	+377.600%
2026-01-29	27.7500	27.7500	27.7500	27.7500	-15.034%	3	269	+373.297%
2026-01-28	32.6600	32.6600	32.6600	32.6600	+11.088%	1	272	+302.143%
2026-01-26	29.7500	29.9300	29.4000	29.4000	-8.125%	3	273	+346.735%
2026-01-22	32.0000	32.0000	32.0000	32.0000	+3.393%	1	275	+310.438%
2026-01-21	30.1500	30.9500	30.1500	30.9500	+3.167%	3	275	+324.362%
2026-01-20	29.0000	31.2000	28.9600	30.0000	-1.639%	6	274	+337.800%
2026-01-16	30.2000	31.2500	29.9300	30.5000	+3.706%	8	270	+330.623%
2026-01-15	30.8000	30.8000	29.4100	29.4100	+0.410%	4	270	+346.583%
2026-01-14	29.0000	29.2900	29.0000	29.2900	-8.038%	2	272	+348.412%
2026-01-09	31.8500	31.8500	31.8500	31.8500	-0.779%	3	272	+312.370%
2026-01-08	32.5500	32.5500	32.1000	32.1000	-10.210%	14	269	+309.159%
2026-01-06	40.6000	40.6000	35.7500	35.7500	-8.098%	3	256	+267.385%
2026-01-05	38.9000	38.9000	38.9000	38.9000	+21.563%	1	257	+237.635%
2025-12-16	32.0000	32.0000	32.0000	32.0000	-18.679%	1	257	+310.438%
2025-12-10	39.3500	39.3500	39.3500	39.3500	+5.922%	3	257	+233.774%
2025-12-09	37.1500	37.1500	37.1500	37.1500	-0.402%	5	257	+253.540%
2025-12-08	38.3500	38.3500	37.3000	37.3000	-19.957%	23	257	+252.118%
2025-12-03	45.7700	46.6000	45.3500	46.6000	+15.375%	8	276	+181.845%
2025-12-02	41.0000	41.0000	40.3900	40.3900	+1.177%	10	278	+225.179%
2025-12-01	40.1000	40.1000	39.9200	39.9200	+6.057%	14	283	+229.008%
2025-11-28	37.5500	37.6400	37.5500	37.6400	-0.027%	2	287	+248.937%
2025-11-26	37.6500	37.6500	37.6500	37.6500	+28.061%	1	286	+248.845%
2025-11-20	29.4000	29.4000	29.4000	29.4000	-10.119%	1	286	+346.735%
2025-11-17	32.8200	32.8200	32.6500	32.7100	-14.551%	3	286	+301.529%
2025-11-12	38.2800	38.2800	38.2800	38.2800	+0.604%	2	286	+243.103%
2025-11-11	39.4500	39.4500	38.0500	38.0500	-7.421%	6	288	+245.177%
2025-11-10	41.1000	41.1000	41.1000	41.1000	+17.061%	1	288	+219.562%
2025-11-07	36.9000	36.9000	35.1100	35.1100	-16.801%	3	289	+274.081%
2025-11-06	42.2000	42.2000	42.2000	42.2000	+5.368%	2	290	+211.232%
2025-11-03	41.4500	41.6000	39.9500	40.0500	-6.096%	116	268	+227.940%
2025-10-31	42.0000	42.6500	42.0000	42.6500	+10.636%	51	268	+207.948%
2025-10-29	38.7500	38.7500	38.5000	38.5500	+1.447%	12	269	+240.700%
2025-10-28	38.0000	38.0000	38.0000	38.0000	+11.601%	1	279	+245.632%
2025-10-24	34.0000	34.2000	34.0000	34.0500	+2.007%	5	280	+285.727%
2025-10-21	33.9000	34.0500	33.3800	33.3800	-5.197%	3	281	+293.469%
2025-10-15	35.2100	35.2100	35.2100	35.2100	-2.465%	3	281	+273.019%
2025-10-14	36.1000	36.1000	36.1000	36.1000	-5.000%	1	284	+263.823%
2025-10-13	38.0000	38.0000	38.0000	38.0000	+2.343%	10	285	+245.632%
2025-10-10	37.2800	37.2800	37.1300	37.1300	-5.281%	2	291	+253.730%
2025-10-09	38.8000	39.2500	38.8000	39.2000	+5.376%	4	292	+235.051%
2025-10-06	36.8200	37.2000	36.8200	37.2000	+8.297%	4	296	+253.065%
2025-10-03	34.7200	34.7200	34.3500	34.3500	-1.435%	3	296	+282.358%
2025-10-02	34.0300	35.3000	34.0300	34.8500	+10.250%	4	294	+276.872%
2025-09-26	31.7400	31.7400	31.6100	31.6100	-4.212%	4	294	+315.501%
2025-09-25	27.3000	33.0000	27.3000	33.0000	+15.789%	15	295	+298.000%
2025-09-24	29.0000	29.0000	28.5000	28.5000	+14.919%	2	299	+360.842%
2025-09-19	25.1000	25.2000	24.8000	24.8000	-1.782%	10	301	+429.597%
2025-09-18	25.2500	25.2500	25.2500	25.2500	+9.071%	5	305	+420.158%
2025-09-17	21.0000	23.1500	21.0000	23.1500	+12.215%	22	305	+467.343%
2025-09-16	20.6200	20.6300	20.6200	20.6300	+4.721%	20	306	+536.646%
2025-09-15	19.8500	19.8500	19.7000	19.7000	+2.818%	5	288	+566.701%
2025-09-12	19.1600	19.1600	19.1600	19.1600	-4.200%	2	289	+585.491%
2025-09-11	20.2500	20.2500	19.6000	20.0000	-0.990%	27	287	+556.700%
2025-09-10	20.2000	20.2000	20.2000	20.2000	+3.061%	2	292	+550.198%
2025-09-09	19.8900	19.8900	19.6000	19.6000	+7.104%	3	290	+570.102%
2025-09-08	17.9000	18.3000	17.9000	18.3000	+8.220%	15	290	+617.705%
2025-09-05	17.6500	17.6500	16.9100	16.9100	-6.419%	13	296	+676.700%
2025-09-04	18.0700	18.0700	18.0700	18.0700	+9.848%	1	285	+626.840%
2025-09-03	17.4000	17.4000	16.4500	16.4500	-3.914%	9	285	+698.419%
2025-09-02	17.1000	17.1200	16.9000	17.1200	-0.058%	7	281	+667.173%
2025-08-29	18.0000	18.5500	17.1300	17.1300	-38.381%	67	238	+666.725%
2025-08-28	27.8000	27.8000	27.8000	27.8000	+8.382%	4	238	+372.446%
2025-08-27	25.7800	25.7800	25.6100	25.6500	+1.745%	16	236	+412.047%
2025-08-26	25.0000	25.2100	25.0000	25.2100	+0.278%	2	246	+420.984%
2025-08-25	25.0000	25.1400	25.0000	25.1400	-1.758%	3	246	+422.434%
2025-08-22	25.3000	25.5900	25.3000	25.5900	+0.117%	2	249	+413.247%
2025-08-19	27.0000	27.0000	25.5600	25.5600	-7.892%	6	248	+413.850%
2025-08-15	27.7000	27.7500	27.7000	27.7500	-4.310%	2	242	+373.297%
2025-08-14	29.0000	29.0000	29.0000	29.0000	+0.346%	1	240	+352.897%
2025-08-11	28.9000	28.9000	28.9000	28.9000	+5.091%	1	241	+354.464%
2025-08-07	27.5000	27.5000	27.5000	27.5000	-2.482%	2	242	+377.600%
2025-08-05	28.4000	28.4000	28.2000	28.2000	+2.211%	3	244	+365.745%
2025-08-04	27.5900	27.5900	27.5900	27.5900	+1.996%	1	243	+376.042%
2025-08-01	26.7500	27.0500	26.7500	27.0500	-19.970%	4	244	+385.545%
2025-07-30	34.6000	34.6100	33.8000	33.8000	+13.997%	13	246	+288.580%
2025-07-29	28.7000	29.6500	28.7000	29.6500	+7.818%	7	259	+342.968%
2025-07-28	28.0000	28.0000	27.5000	27.5000	+4.364%	2	257	+377.600%
2025-07-25	26.1800	26.3500	26.1800	26.3500	+0.190%	4	256	+398.444%
2025-07-24	26.3000	26.3000	26.3000	26.3000	+1.154%	2	259	+399.392%
2025-07-23	25.6000	26.3000	25.6000	26.0000	+0.971%	7	261	+405.154%
2025-07-22	25.0500	25.7500	24.9500	25.7500	-2.277%	5	254	+410.058%
2025-07-21	25.9000	26.3500	25.9000	26.3500	-3.656%	3	257	+398.444%
2025-07-18	25.5000	27.3600	25.5000	27.3500	+4.789%	21	257	+380.219%
2025-07-17	25.0000	26.1000	25.0000	26.1000	+7.851%	6	269	+403.218%
2025-07-16	23.5000	24.2500	22.9000	24.2000	-11.029%	14	270	+442.727%
2025-07-15	27.2000	27.2000	27.2000	27.2000	+4.015%	1	269	+382.868%
2025-07-11	26.2000	26.3000	25.8200	26.1500	+1.711%	6	268	+402.256%
2025-07-10	25.7100	25.7100	25.7100	25.7100	-4.067%	1	264	+410.852%
2025-07-09	26.8000	26.8000	26.8000	26.8000	+0.037%	1	263	+390.075%
2025-07-08	26.2700	26.7900	26.2700	26.7900	+3.476%	2	262	+390.258%
2025-07-07	26.0000	26.0000	25.8900	25.8900	-6.230%	9	261	+407.300%
2025-07-03	28.5700	28.5700	27.6100	27.6100	-9.207%	12	256	+375.697%
2025-07-02	30.4100	30.4100	30.4100	30.4100	+4.358%	5	256	+331.897%
2025-07-01	28.9200	29.1400	28.9200	29.1400	-3.028%	6	259	+350.721%
2025-06-30	30.0500	30.0500	30.0500	30.0500	-0.332%	1	260	+337.072%
2025-06-27	30.8200	31.8400	29.5000	30.1500	-5.722%	13	259	+335.622%
2025-06-26	32.9500	33.4000	31.3000	31.9800	+12.171%	21	258	+310.694%
2025-06-24	28.3000	28.5100	28.1500	28.5100	+14.269%	14	250	+360.680%
2025-06-23	24.8000	25.5000	24.4700	24.9500	-12.456%	29	239	+426.413%
2025-06-18	30.0000	30.0000	28.5000	28.5000	+12.205%	3	262	+360.842%
2025-06-17	26.6800	26.6800	25.2800	25.4000	-0.820%	8	262	+417.087%
2025-06-16	24.7200	25.6100	24.7200	25.6100	+10.962%	6	262	+412.847%
2025-06-13	23.3500	24.0000	23.0000	23.0800	-5.021%	30	262	+469.064%
2025-06-12	23.5000	24.5000	23.5000	24.3000	+4.069%	13	273	+440.494%
2025-06-11	23.3500	23.3500	23.3000	23.3500	-3.433%	3	271	+462.484%
2025-06-10	23.8800	24.1800	23.8800	24.1800	-1.787%	3	270	+443.176%
2025-06-09	25.7000	25.7000	24.4500	24.6200	+0.490%	33	272	+433.469%
2025-06-06	23.9000	24.5000	23.9000	24.5000	+15.566%	16	245	+436.082%
2025-06-05	22.9000	22.9000	21.2000	21.2000	-4.289%	4	247	+519.528%
2025-06-04	20.0600	22.4000	20.0600	22.1500	+11.362%	20	246	+492.957%
2025-06-03	20.2500	20.2500	19.8600	19.8900	+3.325%	9	242	+560.332%
2025-06-02	18.6000	19.2500	18.6000	19.2500	+6.589%	6	241	+582.286%
2025-05-30	20.0000	20.0000	17.5400	18.0600	-14.000%	102	240	+627.243%
2025-05-29	21.9400	22.0000	20.8000	21.0000	-2.957%	18	193	+525.429%
2025-05-28	22.4000	22.6500	21.6400	21.6400	+0.418%	10	176	+506.932%
2025-05-27	21.5700	22.4200	21.5500	21.5500	+12.240%	26	177	+509.466%
2025-05-23	19.0600	19.2000	18.9500	19.2000	-5.185%	16	161	+584.063%
2025-05-22	19.6000	20.2500	19.6000	20.2500	+8.637%	2	161	+548.593%
2025-05-21	19.6500	19.6500	18.6400	18.6400	-8.806%	2	159	+604.614%
2025-05-19	20.0000	20.4400	20.0000	20.4400	-4.486%	25	157	+542.564%
2025-05-16	21.6500	21.6500	21.4000	21.4000	-2.727%	26	132	+513.738%
2025-05-15	21.4700	22.5000	21.4700	22.0000	-1.786%	7	119	+497.000%
2025-05-14	23.2500	23.2500	22.4000	22.4000	+1.129%	5	114	+486.339%
2025-05-13	22.3300	23.3400	22.0500	22.1500	+3.844%	33	112	+492.957%
2025-05-12	21.1500	21.3300	20.9300	21.3300	+15.924%	3	94	+515.752%
2025-05-09	18.4000	18.4000	18.4000	18.4000	+19.870%	2	95	+613.804%
2025-05-07	15.0000	15.3500	15.0000	15.3500	-26.024%	2	95	+755.635%
2025-05-02	20.7500	20.7500	20.7500	20.7500	+11.860%	2	94	+532.964%
2025-05-01	18.5500	18.5500	18.5500	18.5500	+21.799%	1	93	+608.032%
2025-04-23	16.1000	16.3000	15.2300	15.2300	+9.647%	28	93	+762.377%
2025-04-22	14.0200	14.0200	13.8900	13.8900	+14.039%	95	116	+845.572%
2025-04-21	12.8100	12.8100	12.1800	12.1800	-13.124%	137	171	+978.325%
2025-04-17	14.2300	14.2500	13.6200	14.0200	+4.940%	44	134	+836.805%
2025-04-16	14.0700	14.1500	13.3600	13.3600	-12.393%	68	134	+883.084%
2025-04-15	15.2500	15.2500	15.2500	15.2500	+14.147%	1	66	+761.246%
2025-04-08	16.7000	16.7000	13.3600	13.3600	-8.493%	6	65	+883.084%
2025-04-07	11.9500	14.6000	11.9500	14.6000	+10.189%	24	69	+799.589%
2025-04-04	13.4000	13.4000	13.2500	13.2500	-21.272%	8	52	+891.245%
2025-04-03	18.3200	18.3200	16.8300	16.8300	-13.203%	4	49	+680.392%
2025-04-01	19.3900	19.3900	19.3900	19.3900	-1.122%	1	47	+577.359%
2025-03-31	19.4200	19.6100	19.4200	19.6100	-2.389%	11	47	+569.760%
2025-03-28	21.1000	21.1000	20.0400	20.0900	-9.095%	28	36	+553.758%
2025-03-27	22.5100	22.5100	21.9000	22.1000	-10.887%	45	33	+494.299%
2025-03-26	24.8000	24.8000	24.8000	24.8000	-3.125%	1	11	+429.597%
2025-03-21	25.6000	25.6000	25.6000	25.6000	-2.588%	2	12	+413.047%
2025-03-19	26.2800	26.2800	26.2800	26.2800	+3.874%	1	11	+399.772%
2025-03-18	25.3000	25.3000	25.3000	25.3000	-3.802%	1	10	+419.130%
2025-03-17	26.3000	26.3000	26.1500	26.3000	+3.543%	3	9	+399.392%
2025-03-14	25.4000	25.4000	25.4000	25.4000	+2.008%	4	7	+417.087%
2025-03-13	24.9000	24.9000	24.9000	24.9000	0.000%	10	0	+427.470%