Dark

MRVL20270617C85
MRVL Jun 17 2027 85.00 Call (MRVL270617C00085000)
option OPRA

Inactive

Jul 8, 2026

155.00-33.141%(-76.83)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	155.0000	155.0000	155.0000	155.0000	-33.141%	1	897	0.000%
2026-06-22	229.8600	231.8300	229.8600	231.8300	-7.637%	2	898	-33.141%
2026-06-18	251.0000	251.0000	251.0000	251.0000	+3.292%	1	901	-38.247%
2026-06-04	243.0000	243.0000	243.0000	243.0000	+9.459%	1	901	-36.214%
2026-06-03	222.0000	222.0000	222.0000	222.0000	+74.145%	1	902	-30.180%
2026-05-29	127.4800	127.4800	127.4800	127.4800	-8.943%	1	903	+21.588%
2026-05-26	140.0000	140.0000	140.0000	140.0000	+20.690%	1	903	+10.714%
2026-05-20	115.4100	116.0000	115.4100	116.0000	+19.686%	11	903	+33.621%
2026-05-18	96.9300	96.9300	96.9200	96.9200	-6.049%	10	905	+59.926%
2026-05-15	103.1600	103.1600	103.1600	103.1600	-1.282%	2	905	+50.252%
2026-05-13	104.5000	104.5000	104.5000	104.5000	+17.416%	1	916	+48.325%
2026-05-12	89.0000	89.0000	89.0000	89.0000	-2.807%	1	916	+74.157%
2026-05-08	91.5700	91.5700	91.5700	91.5700	+4.879%	1	916	+69.269%
2026-05-07	94.5500	94.5500	87.3100	87.3100	-3.844%	24	916	+77.528%
2026-05-04	90.8000	90.8000	90.8000	90.8000	+4.669%	1	915	+70.705%
2026-04-30	86.7500	86.7500	86.7500	86.7500	+5.793%	1	914	+78.674%
2026-04-28	81.2500	82.0000	81.2500	82.0000	-4.462%	2	915	+89.024%
2026-04-27	84.9000	85.8300	84.9000	85.8300	-4.633%	2	915	+80.590%
2026-04-23	91.1400	91.1400	90.0000	90.0000	+10.429%	2	916	+72.222%
2026-04-21	81.5000	81.5000	81.5000	81.5000	+10.135%	1	917	+90.184%
2026-04-20	74.0000	74.0000	74.0000	74.0000	+9.841%	1	917	+109.459%
2026-04-17	67.3700	67.3700	67.3700	67.3700	+8.364%	1	918	+130.073%
2026-04-15	63.2300	63.2300	62.1700	62.1700	-1.411%	2	918	+149.316%
2026-04-14	63.0500	63.0600	60.9900	63.0600	+3.292%	3	918	+145.798%
2026-04-13	59.0000	61.0500	59.0000	61.0500	+11.000%	14	920	+153.890%
2026-04-10	55.8800	55.8800	55.0000	55.0000	+7.843%	2	926	+181.818%
2026-04-09	49.2000	51.0000	49.2000	51.0000	+11.842%	7	927	+203.922%
2026-04-08	44.7300	46.0000	44.7300	45.6000	+9.615%	5	928	+239.912%
2026-04-06	41.6000	41.6000	41.6000	41.6000	+5.987%	1	928	+272.596%
2026-04-01	38.9500	39.3000	38.9500	39.2500	+18.223%	16	929	+294.904%
2026-03-31	30.8000	33.2000	30.8000	33.2000	+12.542%	4	928	+366.867%
2026-03-27	30.1000	30.1000	29.2400	29.5000	-12.072%	82	929	+425.424%
2026-03-26	33.0000	33.5500	33.0000	33.5500	+4.193%	4	992	+361.997%
2026-03-25	30.0000	32.2000	30.0000	32.2000	+29.317%	25	994	+381.366%
2026-03-23	25.9500	25.9500	24.9000	24.9000	+3.491%	2	991	+522.490%
2026-03-20	27.5500	27.5500	24.0000	24.0600	-4.220%	15	990	+544.223%
2026-03-18	25.1200	25.1200	25.1200	25.1200	-8.986%	1	996	+517.038%
2026-03-16	25.0000	27.6000	25.0000	27.6000	+9.524%	2	995	+461.594%
2026-03-13	25.2000	25.2000	25.2000	25.2000	-6.667%	1	994	+515.079%
2026-03-11	27.7000	27.7000	27.0000	27.0000	-5.396%	4	994	+474.074%
2026-03-10	29.5000	29.9000	28.2400	28.5400	+8.724%	41	996	+443.097%
2026-03-09	23.3800	26.2500	23.0000	26.2500	+0.962%	6	996	+490.476%
2026-03-06	22.8700	27.4000	22.8700	26.0000	+46.644%	13	996	+496.154%
2026-03-05	17.7300	17.7300	17.7300	17.7300	-8.843%	1	997	+774.224%
2026-03-03	18.5000	19.4700	17.9200	19.4500	-8.255%	87	997	+696.915%
2026-03-02	19.7500	21.2000	19.7500	21.2000	+3.163%	4	943	+631.132%
2026-02-27	19.8000	20.9800	19.8000	20.5500	+14.167%	4	941	+654.258%
2026-02-26	18.0000	18.0000	18.0000	18.0000	-6.639%	2	941	+761.111%
2026-02-24	19.2000	19.2800	19.2000	19.2800	+5.528%	3	943	+703.942%
2026-02-23	18.2700	18.2700	18.2700	18.2700	-4.595%	6	940	+748.385%
2026-02-19	19.4600	19.4600	19.1500	19.1500	-3.038%	6	946	+709.399%
2026-02-18	20.0300	20.0400	19.3000	19.7500	+5.165%	9	952	+684.810%
2026-02-17	18.7800	18.7800	18.7800	18.7800	+1.514%	1	946	+725.346%
2026-02-13	18.5000	18.5000	18.5000	18.5000	-3.646%	11	953	+737.838%
2026-02-12	19.2000	19.2000	19.2000	19.2000	-7.825%	1	953	+707.292%
2026-02-10	21.5000	21.5000	20.8300	20.8300	-3.565%	2	952	+644.119%
2026-02-09	19.5200	21.7500	19.5200	21.6000	+8.816%	21	950	+617.593%
2026-02-06	19.9500	20.5000	19.8500	19.8500	+23.445%	6	939	+680.856%
2026-02-04	16.9000	16.9000	16.0800	16.0800	-1.471%	14	933	+863.930%
2026-02-03	18.7500	18.7500	16.3200	16.3200	-14.555%	3	931	+849.755%
2026-02-02	19.1000	19.1000	19.1000	19.1000	-0.261%	3	930	+711.518%
2026-01-30	20.2700	20.2700	19.1500	19.1500	-1.542%	5	930	+709.399%
2026-01-29	21.0000	21.0000	19.4500	19.4500	-16.880%	52	932	+696.915%
2026-01-28	22.8500	23.4000	22.8500	23.4000	+8.837%	4	882	+562.393%
2026-01-27	21.5000	21.5000	21.5000	21.5000	+7.932%	1	884	+620.930%
2026-01-26	19.9200	19.9200	19.9200	19.9200	-2.829%	2	885	+678.112%
2026-01-23	20.5500	20.5500	20.3500	20.5000	-11.562%	3	885	+656.098%
2026-01-22	23.1800	23.1800	23.1800	23.1800	+5.604%	1	884	+568.680%
2026-01-21	22.0000	22.5000	20.5400	21.9500	+9.805%	12	883	+606.150%
2026-01-20	19.9900	19.9900	19.9900	19.9900	-4.810%	1	887	+675.388%
2026-01-16	21.3500	21.3500	21.0000	21.0000	-1.223%	2	886	+638.095%
2026-01-15	22.0000	22.6200	21.2600	21.2600	+6.300%	6	886	+629.069%
2026-01-14	20.5200	20.5200	20.0000	20.0000	-9.747%	2	882	+675.000%
2026-01-13	21.8000	22.1600	21.8000	22.1600	-0.225%	2	882	+599.458%
2026-01-12	22.2100	22.2100	22.2100	22.2100	-0.892%	1	881	+597.884%
2026-01-09	23.0400	23.0400	22.4100	22.4100	-1.624%	6	880	+591.656%
2026-01-08	22.5000	24.3000	22.3000	22.7800	-1.810%	38	878	+580.421%
2026-01-07	24.5900	24.5900	23.2000	23.2000	-19.444%	21	858	+568.103%
2026-01-05	28.8000	28.8000	28.8000	28.8000	+15.849%	1	837	+438.194%
2025-12-30	24.8600	24.8600	24.8600	24.8600	-4.385%	1	837	+523.492%
2025-12-24	26.0000	26.0000	26.0000	26.0000	+6.253%	20	838	+496.154%
2025-12-23	24.4700	24.4700	24.4700	24.4700	+2.342%	1	838	+533.429%
2025-12-22	23.4600	23.9100	23.4600	23.9100	+1.962%	41	837	+548.264%
2025-12-19	23.9500	24.0000	23.3000	23.4500	-1.471%	11	817	+560.981%
2025-12-18	23.8000	23.8000	23.8000	23.8000	+4.066%	1	823	+551.261%
2025-12-16	22.8700	22.8700	22.8700	22.8700	-4.310%	4	822	+577.744%
2025-12-15	24.3700	24.3700	23.9000	23.9000	-2.449%	7	822	+548.536%
2025-12-12	24.5000	24.5000	24.5000	24.5000	-10.747%	1	822	+532.653%
2025-12-11	27.4500	27.4500	27.4500	27.4500	-0.036%	1	822	+464.663%
2025-12-09	30.0000	30.0000	27.3300	27.4600	-3.649%	6	822	+464.457%
2025-12-08	29.1000	29.1000	28.5000	28.5000	-17.867%	2	821	+443.860%
2025-12-05	34.7000	34.7000	34.7000	34.7000	+0.667%	10	821	+346.686%
2025-12-03	34.4700	34.4700	34.4700	34.4700	+12.134%	1	831	+349.666%
2025-12-02	31.1300	31.1300	30.7100	30.7400	+12.395%	11	830	+404.229%
2025-11-26	25.6500	27.3500	25.6500	27.3500	+11.179%	19	838	+466.728%
2025-11-20	24.6000	24.6000	24.6000	24.6000	+6.725%	1	838	+530.081%
2025-11-19	23.0500	23.0500	23.0500	23.0500	-3.918%	15	839	+572.451%
2025-11-17	25.5000	25.5000	23.9900	23.9900	-9.744%	14	824	+546.103%
2025-11-14	26.6000	26.6000	26.5800	26.5800	+0.302%	5	822	+483.145%
2025-11-13	26.5000	26.5000	26.5000	26.5000	-15.873%	1	820	+484.906%
2025-11-10	31.6200	31.6200	31.5000	31.5000	+9.375%	4	820	+392.063%
2025-11-07	26.0000	28.8000	26.0000	28.8000	-9.576%	6	820	+438.194%
2025-11-06	31.8500	31.8500	31.8500	31.8500	-1.240%	1	821	+386.656%
2025-11-05	31.0400	32.2500	31.0000	32.2500	+2.381%	13	821	+380.620%
2025-11-03	31.4500	31.5000	31.4500	31.5000	-3.374%	50	838	+392.063%
2025-10-31	31.0000	32.6000	31.0000	32.6000	+23.907%	45	838	+375.460%
2025-10-30	26.3100	26.3100	26.3100	26.3100	-6.536%	2	863	+489.130%
2025-10-27	28.0000	28.1500	28.0000	28.1500	+21.598%	2	860	+450.622%
2025-10-23	22.8000	23.3000	22.8000	23.1500	-15.665%	7	860	+569.546%
2025-10-15	27.0000	27.4500	27.0000	27.4500	+5.172%	3	864	+464.663%
2025-10-14	26.1000	26.1000	26.1000	26.1000	+2.959%	1	865	+493.870%
2025-10-10	25.3500	25.3500	25.3500	25.3500	-12.193%	1	866	+511.440%
2025-10-09	28.8700	28.8700	28.8700	28.8700	+0.944%	1	866	+436.890%
2025-10-08	29.0000	29.0000	28.6000	28.6000	+11.588%	2	865	+441.958%
2025-10-07	27.5000	27.7500	25.6300	25.6300	-5.424%	4	866	+504.760%
2025-10-06	26.8200	27.3800	26.8200	27.1000	+7.582%	4	866	+471.956%
2025-10-02	24.7500	25.1900	24.7500	25.1900	+12.205%	6	866	+515.324%
2025-10-01	22.4500	22.4500	22.4500	22.4500	-5.154%	1	868	+590.423%
2025-09-30	23.6700	23.6700	23.6700	23.6700	+3.137%	2	867	+554.837%
2025-09-29	23.2000	23.8200	22.9500	22.9500	+2.000%	6	865	+575.381%
2025-09-26	22.6500	22.6500	22.5000	22.5000	-3.846%	7	865	+588.889%
2025-09-25	18.7000	23.6500	18.7000	23.4000	+11.641%	56	862	+562.393%
2025-09-24	19.5000	20.9700	19.5000	20.9600	+65.692%	22	907	+639.504%
2025-09-10	12.3500	12.6500	12.3500	12.6500	+4.545%	4	923	+1,125.296%
2025-09-08	11.6000	12.1000	11.6000	12.1000	+11.009%	3	923	+1,180.992%
2025-09-03	11.1000	11.1000	10.9000	10.9000	-3.111%	11	926	+1,322.018%
2025-09-02	11.3600	11.3600	11.2500	11.2500	+0.897%	11	926	+1,277.778%
2025-08-29	11.3800	11.7000	11.1500	11.1500	-43.257%	39	936	+1,290.135%
2025-08-28	18.2100	19.6500	18.2100	19.6500	+10.892%	8	936	+688.804%
2025-08-26	17.7200	17.7200	17.7200	17.7200	+3.324%	1	936	+774.718%
2025-08-22	17.1500	17.1500	17.1500	17.1500	+13.576%	3	936	+803.790%
2025-08-20	15.4000	15.5000	15.1000	15.1000	-24.500%	3	933	+926.490%
2025-08-15	20.0000	20.0000	20.0000	20.0000	+7.585%	5	934	+675.000%
2025-08-01	19.7500	19.7500	18.2000	18.5900	-15.844%	4	929	+733.782%
2025-07-31	23.6200	23.6200	22.0900	22.0900	-7.341%	3	930	+601.675%
2025-07-30	25.0000	25.4600	23.4000	23.8400	+16.920%	74	929	+550.168%
2025-07-29	19.8900	20.6500	19.8900	20.3900	+4.564%	92	933	+660.177%
2025-07-28	19.0000	19.5000	19.0000	19.5000	+8.333%	5	1,023	+694.872%
2025-07-25	18.2000	18.2000	18.0000	18.0000	-0.552%	4	1,023	+761.111%
2025-07-24	18.1000	18.1000	18.1000	18.1000	+5.724%	2	1,021	+756.354%
2025-07-22	17.1200	17.1200	17.1200	17.1200	+7.000%	1	1,021	+805.374%
2025-07-16	15.0000	16.0000	15.0000	16.0000	-13.043%	21	1,022	+868.750%
2025-07-15	18.2000	18.4000	18.2000	18.4000	-1.604%	11	1,021	+742.391%
2025-07-10	19.4900	19.4900	18.7000	18.7000	+3.201%	8	1,021	+728.877%
2025-07-09	18.1200	18.1200	18.1200	18.1200	-3.617%	10	1,025	+755.408%
2025-07-08	18.8000	18.8000	18.8000	18.8000	+1.897%	16	1,035	+724.468%
2025-07-07	18.5500	18.5500	18.4500	18.4500	-7.053%	2	1,035	+740.108%
2025-07-02	21.7000	22.8300	19.8500	19.8500	-5.386%	5	1,034	+680.856%
2025-07-01	20.9800	20.9800	20.9800	20.9800	-3.540%	1	1,035	+638.799%
2025-06-30	21.7500	21.7500	21.7500	21.7500	-0.503%	1	1,034	+612.644%
2025-06-27	22.5200	22.5200	21.8600	21.8600	-9.856%	9	1,034	+609.058%
2025-06-26	23.4500	24.2500	23.4500	24.2500	+18.814%	2	1,029	+539.175%
2025-06-25	20.8300	20.8300	20.4100	20.4100	+0.890%	31	1,029	+659.432%
2025-06-24	19.1700	20.2300	19.1700	20.2300	+14.618%	5	1,000	+666.189%
2025-06-23	17.6500	17.6500	17.6500	17.6500	-13.054%	1	999	+778.187%
2025-06-18	21.2500	22.2200	20.3000	20.3000	+20.475%	93	921	+663.547%
2025-06-10	15.8000	16.8500	15.8000	16.8500	-3.383%	3	921	+819.881%
2025-06-06	15.8000	17.4400	15.8000	17.4400	+14.136%	106	923	+788.761%
2025-06-05	15.2800	15.2800	15.2800	15.2800	-3.718%	6	876	+914.398%
2025-06-04	14.6500	15.8700	14.6500	15.8700	+19.774%	4	876	+876.686%
2025-06-03	13.7000	13.7000	13.2500	13.2500	0.000%	3	877	+1,069.811%
2025-06-02	13.2500	13.2500	13.2500	13.2500	+9.867%	1	874	+1,069.811%
2025-05-30	13.1900	13.1900	11.7100	12.0600	-21.688%	10	873	+1,185.240%
2025-05-28	15.6000	15.6000	15.4000	15.4000	0.000%	6	870	+906.494%
2025-05-27	14.7500	15.4000	14.7500	15.4000	+16.490%	12	869	+906.494%
2025-05-23	13.1500	13.2200	13.1500	13.2200	-1.710%	260	869	+1,072.466%
2025-05-22	12.4500	13.4500	12.4500	13.4500	+3.621%	140	869	+1,052.416%
2025-05-21	12.9000	13.7200	12.9000	12.9800	+2.205%	415	837	+1,094.145%
2025-05-20	12.8300	13.0000	12.6600	12.7000	-14.822%	225	861	+1,120.472%
2025-05-16	14.9100	14.9100	14.9100	14.9100	-2.549%	2	791	+939.571%
2025-05-13	15.9400	15.9400	15.3000	15.3000	+2.478%	131	791	+913.072%
2025-05-12	14.9300	14.9300	14.9300	14.9300	+17.559%	50	726	+938.178%
2025-05-09	12.9000	12.9100	12.6000	12.7000	+26.243%	2,922	726	+1,120.472%
2025-05-07	10.2300	10.4000	9.9700	10.0600	-26.569%	600	1,015	+1,440.755%
2025-05-06	13.7000	13.7000	13.7000	13.7000	-2.143%	10	438	+1,031.387%
2025-05-05	13.8000	14.0700	13.8000	14.0000	+33.333%	402	438	+1,007.143%
2025-04-23	10.7300	11.2500	10.5000	10.5000	+18.913%	18	154	+1,376.190%
2025-04-22	8.8300	8.8300	8.8300	8.8300	-3.497%	1	162	+1,655.379%
2025-04-16	9.1500	9.1500	9.1500	9.1500	-8.591%	1	161	+1,593.989%
2025-04-15	10.0100	10.0100	10.0100	10.0100	+7.750%	1	161	+1,448.452%
2025-04-14	10.3300	10.3300	9.2900	9.2900	-5.685%	2	160	+1,568.461%
2025-04-11	9.8500	9.8500	9.8500	9.8500	-6.190%	2	159	+1,473.604%
2025-04-10	10.4000	10.6000	10.4000	10.5000	-21.171%	19	158	+1,376.190%
2025-04-09	11.3600	13.3200	11.3600	13.3200	+23.907%	3	158	+1,063.664%
2025-04-08	10.7500	10.7500	10.7500	10.7500	+22.159%	1	158	+1,341.860%
2025-04-04	9.3000	9.3000	8.8000	8.8000	-26.544%	4	157	+1,661.364%
2025-04-03	12.7800	12.7800	11.8000	11.9800	-17.663%	5	159	+1,193.823%
2025-04-02	15.4500	15.4500	14.5500	14.5500	+5.054%	188	157	+965.292%
2025-03-31	13.5000	13.8500	13.3500	13.8500	-3.484%	4	64	+1,019.134%
2025-03-28	14.3500	14.3500	14.3500	14.3500	-7.419%	2	61	+980.139%
2025-03-27	15.5000	15.5000	15.5000	15.5000	-6.061%	1	61	+900.000%
2025-03-26	16.5000	16.5000	16.5000	16.5000	-9.091%	1	61	+839.394%
2025-03-18	18.1500	18.1500	18.1500	18.1500	0.000%	60	60	+753.994%