Dark

MRVL20270617C70
MRVL Jun 17 2027 70.00 Call (MRVL270617C00070000)
option OPRA

Inactive

Jul 16, 2026

125.51-18.769%(-29.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	125.8000	125.8000	125.5100	125.5100	-18.769%	2	768	0.000%
2026-07-13	154.5100	154.5100	154.5100	154.5100	-14.824%	1	766	-18.769%
2026-07-02	181.4000	181.4000	181.4000	181.4000	-23.005%	1	767	-30.810%
2026-06-30	235.6000	235.6000	235.6000	235.6000	+16.059%	1	767	-46.728%
2026-06-26	203.0000	203.0000	203.0000	203.0000	+2.422%	1	767	-38.172%
2026-06-10	198.2000	198.2000	198.2000	198.2000	-16.248%	20	767	-36.675%
2026-06-08	236.5500	236.6500	236.5500	236.6500	+7.081%	69	768	-46.964%
2026-06-04	221.0000	221.0000	221.0000	221.0000	-7.917%	10	817	-43.208%
2026-06-03	240.0000	240.0000	240.0000	240.0000	+10.885%	2	818	-47.704%
2026-06-02	207.1500	216.4400	207.1500	216.4400	+52.262%	15	820	-42.012%
2026-05-29	142.1500	142.1500	142.1500	142.1500	-0.685%	1	821	-11.706%
2026-05-26	143.1300	143.1300	143.1300	143.1300	+19.925%	1	821	-12.310%
2026-05-19	119.1500	119.3500	119.1500	119.3500	+8.205%	2	821	+5.161%
2026-05-11	110.3000	110.3000	110.3000	110.3000	+14.538%	1	820	+13.790%
2026-05-07	96.3000	96.3000	96.3000	96.3000	-11.854%	1	821	+30.332%
2026-05-05	109.2500	109.2500	109.2500	109.2500	+7.108%	1	822	+14.883%
2026-05-04	102.0000	102.0000	102.0000	102.0000	-2.392%	25	823	+23.049%
2026-05-01	104.5000	104.5000	104.5000	104.5000	+2.451%	1	846	+20.105%
2026-04-30	102.0000	102.0000	102.0000	102.0000	+10.330%	1	846	+23.049%
2026-04-28	90.7300	92.4500	90.7300	92.4500	-1.229%	53	847	+35.760%
2026-04-27	93.6000	93.6000	93.6000	93.6000	-10.516%	1	799	+34.092%
2026-04-23	101.0000	104.6000	100.1800	104.6000	+23.787%	6	799	+19.990%
2026-04-20	84.5000	84.5000	84.5000	84.5000	+7.561%	85	800	+48.533%
2026-04-17	75.3500	78.5600	75.3500	78.5600	+11.766%	3	800	+59.763%
2026-04-16	70.0000	70.2900	70.0000	70.2900	-2.334%	18	802	+78.560%
2026-04-15	71.9700	71.9700	71.9700	71.9700	-2.874%	4	787	+74.392%
2026-04-14	73.7000	74.1000	72.8100	74.1000	+3.927%	3	791	+69.379%
2026-04-13	71.4000	71.4000	71.3000	71.3000	+5.240%	17	789	+76.031%
2026-04-10	62.1000	67.7500	62.1000	67.7500	+13.923%	3	806	+85.255%
2026-04-09	59.9300	59.9300	59.4700	59.4700	+8.324%	2	808	+111.048%
2026-04-08	55.0000	55.0000	54.9000	54.9000	+11.585%	69	810	+128.616%
2026-04-07	49.2000	49.2000	49.2000	49.2000	-0.706%	1	741	+155.102%
2026-04-06	50.5500	50.5500	49.5500	49.5500	+7.437%	5	742	+153.300%
2026-04-02	46.1200	46.1200	46.1200	46.1200	+3.131%	2	743	+172.138%
2026-04-01	44.7200	44.7200	44.7200	44.7200	+8.544%	1	743	+180.657%
2026-03-31	39.0000	41.2000	39.0000	41.2000	-1.388%	7	744	+204.636%
2026-03-26	41.7800	41.7800	41.7800	41.7800	+1.902%	1	741	+200.407%
2026-03-25	40.4200	41.0000	40.4200	41.0000	+20.588%	3	741	+206.122%
2026-03-23	34.0000	34.0000	34.0000	34.0000	+3.659%	1	743	+269.147%
2026-03-19	31.2500	32.8300	31.2500	32.8000	-6.845%	5	743	+282.652%
2026-03-16	34.2400	35.2100	34.2400	35.2100	-5.197%	2	745	+256.461%
2026-03-10	37.3000	37.3000	35.6300	37.1400	+12.036%	6	745	+237.938%
2026-03-06	28.8600	36.3500	28.8600	33.1500	+44.130%	30	745	+278.612%
2026-03-05	23.0000	23.0000	23.0000	23.0000	-8.621%	1	761	+445.696%
2026-03-04	25.1000	25.5500	24.5200	25.1700	-4.297%	7	762	+398.649%
2026-03-02	26.7000	26.7000	26.3000	26.3000	+5.116%	8	764	+377.224%
2026-02-24	25.0200	25.0200	25.0200	25.0200	+6.513%	2	760	+401.639%
2026-02-23	25.3500	25.3500	23.4900	23.4900	-7.154%	2	758	+434.312%
2026-02-19	25.4000	25.4000	25.3000	25.3000	-3.656%	2	758	+396.087%
2026-02-17	25.7700	26.2600	25.7700	26.2600	+1.429%	2	759	+377.951%
2026-02-13	25.8900	25.8900	25.8900	25.8900	+3.768%	1	760	+384.782%
2026-02-12	25.0700	25.3300	24.9500	24.9500	-12.456%	36	760	+403.046%
2026-02-10	28.3600	28.5000	28.3600	28.5000	+0.707%	3	792	+340.386%
2026-02-09	26.4000	28.3000	26.4000	28.3000	+6.191%	3	793	+343.498%
2026-02-06	23.7500	26.6500	23.7500	26.6500	+21.136%	13	793	+370.957%
2026-02-05	20.0000	22.0000	20.0000	22.0000	+4.812%	3	793	+470.500%
2026-02-04	22.0000	22.4500	20.9900	20.9900	-7.411%	10	792	+497.951%
2026-02-03	22.9700	22.9700	21.7000	22.6700	-8.144%	25	798	+453.639%
2026-02-02	24.6300	25.4000	24.6300	24.6800	-2.257%	6	803	+408.549%
2026-01-30	26.3700	26.3700	25.2500	25.2500	-3.919%	3	800	+397.069%
2026-01-29	27.6700	27.6700	25.9300	26.2800	-12.078%	5	800	+377.588%
2026-01-28	30.0500	30.0500	29.8900	29.8900	+7.518%	2	795	+319.906%
2026-01-26	27.4500	27.8000	27.0000	27.8000	+4.906%	4	794	+351.475%
2026-01-23	26.2300	26.5000	26.2300	26.5000	-7.083%	2	793	+373.623%
2026-01-22	29.3000	29.3000	28.5200	28.5200	+8.772%	3	793	+340.077%
2026-01-20	26.9000	26.9000	26.2200	26.2200	-2.419%	4	790	+378.680%
2026-01-16	27.7000	27.7500	26.8700	26.8700	+0.224%	8	783	+367.101%
2026-01-15	27.8500	27.8500	26.7500	26.8100	+2.133%	4	783	+368.146%
2026-01-14	27.8300	27.8300	26.2500	26.2500	-8.759%	9	779	+378.133%
2026-01-13	29.3000	29.3000	28.7700	28.7700	-3.131%	29	777	+336.253%
2026-01-09	29.6800	30.2300	29.2000	29.7000	+2.202%	11	775	+322.593%
2026-01-08	30.0500	30.1500	28.9300	29.0600	-3.551%	30	773	+331.900%
2026-01-07	30.5500	30.5500	29.5000	30.1300	-11.252%	15	763	+316.562%
2026-01-06	33.9000	33.9500	33.9000	33.9500	-6.086%	2	772	+269.691%
2026-01-05	36.5500	36.5500	36.1500	36.1500	+8.461%	2	771	+247.192%
2026-01-02	33.3300	33.3300	33.3300	33.3300	+9.279%	1	771	+276.568%
2025-12-29	30.7500	30.7500	30.5000	30.5000	-6.154%	51	771	+311.508%
2025-12-23	32.5000	32.5000	32.5000	32.5000	+6.557%	1	746	+286.185%
2025-12-19	30.5000	30.5000	30.5000	30.5000	-16.598%	1	746	+311.508%
2025-12-10	36.5700	36.5700	36.5700	36.5700	+3.159%	1	746	+243.205%
2025-12-08	35.0000	35.4500	35.0000	35.4500	-16.095%	5	747	+254.048%
2025-12-04	44.8000	44.8000	42.2500	42.2500	-1.676%	3	752	+197.065%
2025-12-03	44.2500	44.2500	42.9700	42.9700	+13.079%	3	753	+192.088%
2025-12-02	37.0100	38.0000	37.0100	38.0000	+0.796%	2	753	+230.289%
2025-12-01	37.3000	37.7000	37.1500	37.7000	+10.882%	13	755	+232.918%
2025-11-26	34.0000	34.0000	34.0000	34.0000	+10.749%	3	758	+269.147%
2025-11-20	31.0000	31.0000	30.7000	30.7000	+6.228%	31	758	+308.827%
2025-11-19	30.0000	30.0000	28.9000	28.9000	-2.001%	6	759	+334.291%
2025-11-18	29.4900	29.4900	29.4900	29.4900	-1.700%	41	764	+325.602%
2025-11-17	30.0000	30.0000	30.0000	30.0000	-14.506%	1	764	+318.367%
2025-11-14	35.0900	35.0900	35.0900	35.0900	+6.333%	1	765	+257.680%
2025-11-13	33.8000	33.8000	33.0000	33.0000	-17.500%	2	765	+280.333%
2025-11-06	39.0000	40.0000	39.0000	40.0000	+1.368%	2	765	+213.775%
2025-11-05	39.4600	39.4600	39.4600	39.4600	+11.943%	1	766	+218.069%
2025-11-04	35.1500	35.2500	35.1500	35.2500	-5.496%	22	766	+256.057%
2025-11-03	38.7000	38.8000	37.2000	37.3000	-0.267%	72	724	+236.488%
2025-10-31	39.7000	39.8500	37.4000	37.4000	+8.406%	72	724	+235.588%
2025-10-30	34.5000	34.5000	34.5000	34.5000	-4.167%	1	678	+263.797%
2025-10-29	35.6800	36.0000	35.1500	36.0000	+4.167%	3	677	+248.639%
2025-10-28	33.5000	34.5600	33.5000	34.5600	+7.597%	3	679	+263.166%
2025-10-24	32.1200	32.1200	32.1200	32.1200	+8.697%	1	681	+290.753%
2025-10-23	29.2000	29.5500	29.2000	29.5500	+0.169%	12	681	+324.738%
2025-10-22	29.5000	29.5000	29.5000	29.5000	-4.839%	1	677	+325.458%
2025-10-21	31.0000	31.0000	31.0000	31.0000	-6.767%	1	678	+304.871%
2025-10-20	33.7000	33.7000	33.0000	33.2500	+1.372%	5	677	+277.474%
2025-10-17	32.8000	32.8000	32.8000	32.8000	+2.500%	2	682	+282.652%
2025-10-14	33.4200	33.4200	32.0000	32.0000	-6.977%	2	684	+292.219%
2025-10-10	37.4500	37.4500	34.4000	34.4000	+5.521%	3	685	+264.855%
2025-10-07	32.5000	32.6000	32.5000	32.6000	-6.697%	4	691	+285.000%
2025-10-06	34.9400	34.9400	34.9400	34.9400	+9.358%	1	691	+259.216%
2025-10-03	31.6600	31.9500	31.6600	31.9500	-1.236%	6	691	+292.833%
2025-10-02	32.5000	32.5000	32.3500	32.3500	+7.833%	2	697	+287.975%
2025-10-01	28.8000	30.0000	28.8000	30.0000	+3.842%	11	697	+318.367%
2025-09-30	28.8900	28.8900	28.8900	28.8900	-1.701%	1	708	+334.441%
2025-09-29	30.7500	30.7500	29.3900	29.3900	+1.696%	3	708	+327.050%
2025-09-26	28.9000	28.9000	28.9000	28.9000	-2.365%	1	710	+334.291%
2025-09-25	25.0000	30.4700	24.4000	29.6000	+9.833%	31	711	+324.020%
2025-09-24	25.0000	28.0000	24.4500	26.9500	+17.480%	9	717	+365.714%
2025-09-23	23.3000	23.3000	22.7000	22.9400	-2.383%	12	722	+447.123%
2025-09-22	23.5000	23.5000	23.5000	23.5000	+2.174%	1	722	+434.085%
2025-09-18	22.0000	23.0600	22.0000	23.0000	+9.524%	8	722	+445.696%
2025-09-17	19.7000	21.0700	19.6000	21.0000	+10.526%	15	724	+497.667%
2025-09-16	18.6000	19.1000	18.2000	19.0000	+7.163%	15	730	+560.579%
2025-09-15	17.7500	17.8000	17.7300	17.7300	+1.314%	56	731	+607.896%
2025-09-12	17.1500	17.5000	17.1500	17.5000	-1.961%	3	729	+617.200%
2025-09-11	17.8500	17.8500	17.8500	17.8500	+0.847%	1	728	+603.137%
2025-09-10	18.1000	18.5000	17.6000	17.7000	+0.970%	22	728	+609.096%
2025-09-09	17.2700	17.8500	17.2700	17.5300	+7.678%	25	710	+615.973%
2025-09-08	16.2500	16.2800	16.2500	16.2800	+8.896%	3	710	+670.946%
2025-09-05	15.4100	15.4100	14.9500	14.9500	-5.678%	3	710	+739.532%
2025-09-04	14.7000	15.8500	14.7000	15.8500	+8.562%	5	709	+691.861%
2025-09-03	15.3500	15.5000	14.6000	14.6000	-5.806%	12	707	+759.658%
2025-09-02	15.1500	15.8000	15.1500	15.5000	+0.649%	5	702	+709.742%
2025-08-29	17.0000	17.0000	15.4000	15.4000	-38.400%	46	689	+715.000%
2025-08-28	24.3000	25.0000	24.3000	25.0000	+6.383%	2	689	+402.040%
2025-08-27	23.0800	23.5000	23.0800	23.5000	0.000%	3	691	+434.085%
2025-08-26	22.6500	23.5000	22.6500	23.5000	+6.095%	7	693	+434.085%
2025-08-22	22.0000	22.1500	22.0000	22.1500	+6.798%	2	691	+466.637%
2025-08-20	20.5900	20.7400	19.8900	20.7400	-7.493%	114	690	+505.159%
2025-08-19	24.2600	24.2600	22.4200	22.4200	-12.078%	3	783	+459.813%
2025-08-18	24.9000	25.5000	24.9000	25.5000	+0.592%	4	785	+392.196%
2025-08-15	25.2500	26.1600	25.2500	25.3500	-7.818%	4	789	+395.108%
2025-08-14	27.5000	27.5000	27.5000	27.5000	-1.786%	2	790	+356.400%
2025-08-13	27.5000	28.0000	27.5000	28.0000	+8.108%	2	792	+348.250%
2025-08-12	24.6000	25.9000	24.6000	25.9000	-2.668%	4	790	+384.595%
2025-08-11	27.3200	27.3200	26.6100	26.6100	+3.140%	20	791	+371.665%
2025-08-08	25.8000	25.8000	25.8000	25.8000	+3.823%	1	793	+386.473%
2025-08-07	25.5000	25.5000	24.8500	24.8500	+2.474%	2	794	+405.070%
2025-08-06	25.2000	25.2000	24.2500	24.2500	-5.642%	2	794	+417.567%
2025-08-05	26.0000	26.0000	25.7000	25.7000	+2.513%	4	793	+388.366%
2025-08-04	25.0700	25.0700	25.0700	25.0700	-6.455%	8	794	+400.638%
2025-08-01	26.6000	26.8000	24.5000	26.8000	-9.916%	18	794	+368.321%
2025-07-31	29.9900	29.9900	29.7500	29.7500	-2.459%	7	779	+321.882%
2025-07-30	31.5000	31.9000	30.2300	30.5000	+12.588%	45	781	+311.508%
2025-07-29	26.3000	27.0900	26.3000	27.0900	+8.795%	5	786	+363.307%
2025-07-28	24.9000	24.9000	24.9000	24.9000	+4.010%	1	788	+404.056%
2025-07-25	24.1000	24.1000	23.9400	23.9400	-1.278%	4	788	+424.269%
2025-07-24	23.7700	24.2500	23.4200	24.2500	+2.754%	14	786	+417.567%
2025-07-23	23.8200	23.8200	23.6000	23.6000	+0.941%	3	783	+431.822%
2025-07-22	22.4500	23.3800	22.2000	23.3800	-2.786%	10	781	+436.826%
2025-07-21	23.6000	24.0500	23.6000	24.0500	+0.628%	12	783	+421.871%
2025-07-18	23.9000	23.9000	23.9000	23.9000	+3.913%	1	784	+425.146%
2025-07-17	22.1000	23.8500	22.1000	23.0000	+3.604%	42	785	+445.696%
2025-07-16	22.0000	22.4500	20.5700	22.2000	-7.307%	75	753	+465.360%
2025-07-15	24.0500	24.0500	23.9500	23.9500	+1.183%	3	695	+424.050%
2025-07-14	22.5000	23.6700	22.5000	23.6700	-1.375%	21	695	+430.249%
2025-07-11	23.0000	24.2000	23.0000	24.0000	-1.639%	18	692	+422.958%
2025-07-10	23.7000	24.4000	23.7000	24.4000	+4.096%	11	696	+414.385%
2025-07-09	23.0000	23.4400	23.0000	23.4400	-2.739%	9	695	+435.452%
2025-07-08	24.0500	24.1000	24.0500	24.1000	+2.379%	5	696	+420.788%
2025-07-07	24.7300	25.0000	23.5400	23.5400	-7.505%	32	699	+433.178%
2025-07-02	28.3900	28.3900	25.4500	25.4500	-5.214%	22	692	+393.163%
2025-07-01	26.0500	26.8500	26.0500	26.8500	-2.186%	59	712	+367.449%
2025-06-30	27.4500	27.4500	27.4500	27.4500	-0.543%	1	761	+357.231%
2025-06-27	28.4300	29.0000	27.4500	27.6000	-8.000%	10	760	+354.746%
2025-06-26	28.0000	30.6800	28.0000	30.0000	+13.895%	3	756	+318.367%
2025-06-25	26.3400	26.3400	26.3400	26.3400	-0.038%	2	756	+376.500%
2025-06-24	25.2500	26.3700	25.2500	26.3500	+15.317%	34	756	+376.319%
2025-06-23	25.0000	25.0000	22.8000	22.8500	-11.776%	44	728	+449.278%
2025-06-20	27.4500	27.4500	25.9000	25.9000	-2.814%	18	719	+384.595%
2025-06-18	25.0000	28.6000	25.0000	26.6500	+17.246%	44	730	+370.957%
2025-06-17	23.7100	23.9700	22.5600	22.7300	-1.941%	66	730	+452.178%
2025-06-16	22.2500	23.6000	22.2500	23.1800	+8.826%	20	688	+441.458%
2025-06-13	20.8500	21.3000	20.7700	21.3000	-2.961%	22	685	+489.249%
2025-06-12	21.5400	22.6100	21.5400	21.9500	-2.790%	22	679	+471.800%
2025-06-11	22.3300	22.5800	22.3300	22.5800	+2.172%	2	663	+455.846%
2025-06-10	22.1500	22.1500	22.1000	22.1000	-1.778%	3	662	+467.919%
2025-06-09	22.6500	22.7000	22.5000	22.5000	+2.273%	5	659	+457.822%
2025-06-06	21.0000	22.6500	21.0000	22.0000	+10.276%	54	654	+470.500%
2025-06-05	20.3500	21.1600	19.9500	19.9500	-3.763%	22	657	+529.123%
2025-06-04	19.3200	20.7300	19.3200	20.7300	+16.134%	3	661	+505.451%
2025-06-03	17.8500	17.8500	17.8500	17.8500	+0.563%	3	660	+603.137%
2025-06-02	17.7500	17.7500	17.7500	17.7500	+13.057%	3	659	+607.099%
2025-05-30	16.7500	17.1100	15.7000	15.7000	-19.775%	36	657	+699.427%
2025-05-29	20.0000	20.0000	19.5700	19.5700	-4.537%	3	652	+541.339%
2025-05-28	20.7000	20.7000	20.0000	20.5000	+3.275%	23	652	+512.244%
2025-05-27	18.8500	19.8500	18.8500	19.8500	+12.465%	3	651	+532.292%
2025-05-23	17.4000	17.6500	17.4000	17.6500	-3.552%	154	652	+611.105%
2025-05-22	17.6800	18.3000	17.6800	18.3000	+7.647%	11	652	+585.847%
2025-05-21	18.1400	18.1400	17.0000	17.0000	-0.059%	365	653	+638.294%
2025-05-20	17.4000	17.4000	16.9200	17.0100	-8.054%	229	703	+637.860%
2025-05-19	18.6200	18.6200	18.5000	18.5000	-3.091%	11	549	+578.432%
2025-05-16	19.6000	19.7100	19.0900	19.0900	-5.025%	42	549	+557.465%
2025-05-15	19.8000	20.1000	19.5300	20.1000	-2.427%	9	550	+524.428%
2025-05-14	21.2000	21.2000	20.0500	20.6000	+0.980%	29	551	+509.272%
2025-05-13	20.4500	21.0500	20.4000	20.4000	+3.923%	11	556	+515.245%
2025-05-12	20.0000	20.0000	19.6300	19.6300	+16.154%	54	549	+539.379%
2025-05-09	17.0000	17.3000	16.8000	16.9000	+9.032%	516	548	+642.663%
2025-05-08	15.5500	15.5500	15.4500	15.5000	+6.529%	250	344	+709.742%
2025-05-07	13.7600	14.5500	13.7600	14.5500	-21.138%	5	108	+762.612%
2025-05-05	18.4500	18.4500	18.4500	18.4500	-1.337%	2	107	+580.271%
2025-05-02	18.7000	18.7000	18.7000	18.7000	+31.228%	20	105	+571.176%
2025-04-24	14.2500	14.2500	14.2500	14.2500	+1.931%	3	100	+780.772%
2025-04-23	14.7000	14.7000	13.8500	13.9800	+18.475%	8	100	+797.783%
2025-04-22	12.3000	12.3000	11.8000	11.8000	+7.273%	27	100	+963.644%
2025-04-21	11.6000	11.6000	11.0000	11.0000	-19.414%	6	79	+1,041.000%
2025-04-15	13.6500	13.6500	13.6500	13.6500	-2.500%	3	74	+819.487%
2025-04-10	14.0000	14.0000	14.0000	14.0000	0.000%	2	74	+796.500%
2025-04-08	14.8000	14.8000	14.0000	14.0000	+9.290%	11	76	+796.500%
2025-04-07	11.5000	13.3700	11.5000	12.8100	+7.647%	14	76	+879.781%
2025-04-04	12.7500	12.7500	11.9000	11.9000	-20.667%	46	76	+954.706%
2025-04-03	16.6000	16.6000	15.0000	15.0000	-20.043%	6	75	+736.733%
2025-04-02	18.9200	18.9200	18.7600	18.7600	+3.934%	4	72	+569.030%
2025-04-01	18.0500	18.0500	18.0500	18.0500	-1.096%	7	72	+595.346%
2025-03-31	17.5000	18.2500	17.5000	18.2500	-7.125%	3	79	+587.726%
2025-03-28	18.8000	19.6500	18.3900	19.6500	-6.960%	34	77	+538.728%
2025-03-26	23.0000	23.0000	21.1100	21.1200	-17.144%	8	71	+494.271%
2025-03-24	24.8000	25.9000	24.8000	25.4900	+6.876%	10	64	+392.389%
2025-03-21	24.1000	24.2500	23.8500	23.8500	-2.653%	46	61	+426.247%
2025-03-20	24.0000	24.5000	24.0000	24.5000	+1.240%	2	43	+412.286%
2025-03-19	23.7500	24.2000	23.4500	24.2000	+5.309%	13	44	+418.636%
2025-03-18	23.0100	23.3000	22.9000	22.9800	-7.339%	32	32	+446.171%
2025-03-17	24.0000	24.8000	24.0000	24.8000	+4.421%	5	11	+406.089%
2025-03-14	24.2500	24.2500	23.7500	23.7500	+1.064%	6	6	+428.463%
2025-03-13	24.7500	24.7500	23.5000	23.5000	0.000%	8	0	+434.085%