Dark

MRVL20270617C90
MRVL Jun 17 2027 90.00 Call (MRVL270617C00090000)
option OPRA

EOD

Sep 17, 2026

156.80+25.490%(+31.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	156.8000	156.8000	156.8000	156.8000	+25.490%	1	457	0.000%
2026-09-01	124.9500	124.9500	124.9500	124.9500	-9.574%	1	457	+25.490%
2026-08-28	136.1000	138.1800	136.1000	138.1800	-9.863%	2	458	+13.475%
2026-08-21	153.3000	153.3000	153.3000	153.3000	+53.361%	1	460	+2.283%
2026-07-30	99.9600	99.9600	99.9600	99.9600	-19.387%	1	459	+56.863%
2026-07-24	124.0000	124.0000	124.0000	124.0000	-5.344%	15	459	+26.452%
2026-07-23	136.1200	136.1200	131.0000	131.0000	+12.110%	9	474	+19.695%
2026-07-17	114.1100	116.8500	114.1000	116.8500	-22.193%	6	478	+34.189%
2026-07-07	148.7000	150.1800	148.7000	150.1800	-15.263%	5	475	+4.408%
2026-07-06	177.2300	177.2300	177.2300	177.2300	+8.964%	1	476	-11.527%
2026-07-02	162.6500	162.6500	162.6500	162.6500	-8.356%	1	478	-3.597%
2026-06-29	177.4800	177.4800	177.4800	177.4800	-14.406%	1	478	-11.652%
2026-06-23	207.3500	207.3500	207.3500	207.3500	-7.947%	1	478	-24.379%
2026-06-22	225.2500	225.2500	225.2500	225.2500	+12.625%	1	478	-30.388%
2026-06-05	216.6500	216.6500	200.0000	200.0000	-16.107%	10	479	-21.600%
2026-06-04	205.3500	238.4000	200.0000	238.4000	+4.967%	25	484	-34.228%
2026-06-03	222.5000	227.1200	222.5000	227.1200	+8.779%	2	495	-30.962%
2026-06-02	203.7500	208.7900	203.7500	208.7900	+45.377%	2	497	-24.901%
2026-06-01	139.0200	143.6200	139.0200	143.6200	+16.057%	4	498	+9.177%
2026-05-29	123.7500	123.7500	123.7500	123.7500	+3.461%	1	501	+26.707%
2026-05-28	119.6100	119.6100	119.6100	119.6100	-0.944%	2	501	+31.093%
2026-05-27	120.7500	120.7500	120.7500	120.7500	-6.053%	5	502	+29.855%
2026-05-26	128.1800	128.5300	128.1800	128.5300	+11.765%	2	497	+21.995%
2026-05-20	115.0000	115.0000	115.0000	115.0000	+22.406%	2	497	+36.348%
2026-05-18	93.9500	93.9500	93.9500	93.9500	-3.144%	3	497	+66.897%
2026-05-11	96.9500	97.0000	96.9500	97.0000	+5.320%	2	497	+61.649%
2026-05-08	92.1000	92.1000	92.1000	92.1000	-2.125%	1	497	+70.250%
2026-05-07	94.6500	94.6500	94.1000	94.1000	-1.775%	2	498	+66.631%
2026-05-06	95.8000	95.8000	95.8000	95.8000	+0.842%	4	500	+63.674%
2026-05-05	92.7000	95.0000	92.7000	95.0000	+6.443%	6	500	+65.053%
2026-04-30	87.0000	89.2500	87.0000	89.2500	+11.563%	7	506	+75.686%
2026-04-27	80.0000	80.0000	80.0000	80.0000	-9.707%	1	505	+96.000%
2026-04-23	88.6000	88.6000	88.6000	88.6000	+16.964%	25	506	+76.975%
2026-04-21	76.0100	76.6000	75.7500	75.7500	+32.662%	10	531	+106.997%
2026-04-16	57.1000	57.1000	57.1000	57.1000	-8.596%	3	531	+174.606%
2026-04-15	62.4700	62.4700	62.4700	62.4700	+4.117%	3	534	+151.000%
2026-04-14	59.0000	60.0000	59.0000	60.0000	+5.914%	20	531	+161.333%
2026-04-13	56.6500	56.6500	56.6500	56.6500	+2.238%	1	541	+176.787%
2026-04-10	51.5000	55.4500	51.5000	55.4100	+17.394%	178	541	+182.981%
2026-04-09	46.9500	48.0000	45.0300	47.2000	+10.409%	12	664	+232.203%
2026-04-08	43.1800	43.5200	42.0000	42.7500	+14.000%	10	670	+266.784%
2026-04-07	38.0000	38.0000	37.5000	37.5000	-4.215%	2	670	+318.133%
2026-04-06	38.0000	39.1500	37.9500	39.1500	+6.967%	17	670	+300.511%
2026-04-02	36.6000	36.6000	36.6000	36.6000	-2.400%	1	668	+328.415%
2026-04-01	33.0000	37.5000	33.0000	37.5000	+23.031%	2	668	+318.133%
2026-03-31	27.9000	30.4800	26.8000	30.4800	+35.587%	19	667	+414.436%
2026-03-30	23.9000	23.9000	22.4800	22.4800	-17.656%	2	651	+597.509%
2026-03-27	30.0000	30.0000	26.8400	27.3000	-7.770%	9	649	+474.359%
2026-03-26	30.7200	31.1000	29.6000	29.6000	-1.465%	88	653	+429.730%
2026-03-25	28.6400	30.0400	28.6400	30.0400	+20.160%	3	654	+421.971%
2026-03-24	25.0000	25.0000	25.0000	25.0000	+2.041%	1	654	+527.200%
2026-03-23	24.5000	24.5000	24.5000	24.5000	+3.814%	10	655	+540.000%
2026-03-20	23.6000	23.6000	23.6000	23.6000	-0.422%	4	645	+564.407%
2026-03-19	23.7000	23.7000	23.7000	23.7000	+5.380%	1	649	+561.603%
2026-03-18	23.8000	23.8000	22.4900	22.4900	-9.021%	4	649	+597.199%
2026-03-17	24.7200	24.7200	24.7200	24.7200	-2.639%	1	649	+534.304%
2026-03-16	24.9500	25.4000	24.9500	25.3900	+4.057%	9	649	+517.566%
2026-03-12	24.4000	24.4000	24.4000	24.4000	-0.611%	2	648	+542.623%
2026-03-11	26.6000	26.6000	24.5500	24.5500	-7.253%	13	646	+538.697%
2026-03-10	26.8000	26.8000	26.4700	26.4700	+2.597%	4	646	+492.369%
2026-03-09	21.5900	25.8000	21.5900	25.8000	+3.200%	7	646	+507.752%
2026-03-06	22.3700	25.8000	22.3700	25.0000	+54.036%	185	657	+527.200%
2026-03-05	16.2300	16.2300	16.2300	16.2300	-4.529%	4	533	+866.112%
2026-03-04	17.2000	17.4500	17.0000	17.0000	+0.236%	6	529	+822.353%
2026-03-03	17.0200	17.7500	16.2000	16.9600	-9.979%	81	528	+824.528%
2026-03-02	18.8400	18.8400	18.8400	18.8400	-2.636%	2	582	+732.272%
2026-02-27	19.3500	19.3500	19.3500	19.3500	+13.824%	1	583	+710.336%
2026-02-26	17.0300	17.0300	17.0000	17.0000	-2.017%	22	583	+822.353%
2026-02-24	17.3500	17.3500	17.3500	17.3500	+8.777%	1	593	+803.746%
2026-02-23	15.9500	15.9500	15.9500	15.9500	-8.961%	5	592	+883.072%
2026-02-19	17.5200	17.5200	17.5200	17.5200	-2.396%	1	587	+794.977%
2026-02-18	17.9500	17.9500	17.9500	17.9500	-8.837%	1	588	+773.538%
2026-02-09	18.0600	19.6900	18.0600	19.6900	+5.576%	5	588	+696.343%
2026-02-06	17.3000	18.6500	17.3000	18.6500	+39.179%	26	589	+740.751%
2026-02-05	13.4000	13.4000	13.4000	13.4000	-10.067%	1	563	+1,070.149%
2026-02-04	15.0000	15.0000	14.9000	14.9000	-4.671%	2	564	+952.349%
2026-02-03	14.9000	15.6300	14.9000	15.6300	-5.559%	3	564	+903.199%
2026-02-02	16.5500	16.5500	16.5500	16.5500	-11.165%	1	563	+847.432%
2026-01-29	19.4000	19.4000	17.5000	18.6300	-5.719%	8	563	+741.653%
2026-01-28	21.3700	21.3700	19.7600	19.7600	+10.391%	81	560	+693.522%
2026-01-23	18.2600	18.4000	17.9000	17.9000	-15.883%	9	526	+775.978%
2026-01-22	21.2800	21.2800	21.2800	21.2800	+10.031%	1	522	+636.842%
2026-01-21	18.7700	20.7500	18.7700	19.3400	+1.257%	10	521	+710.755%
2026-01-20	19.8000	19.8000	19.1000	19.1000	+3.243%	12	523	+720.942%
2026-01-16	19.2500	19.7000	18.5000	18.5000	-3.545%	12	502	+747.568%
2026-01-15	19.8200	19.9400	19.1800	19.1800	+3.957%	7	502	+717.518%
2026-01-14	18.7500	18.7500	18.4500	18.4500	-10.393%	2	495	+749.864%
2026-01-13	20.5900	20.5900	20.5900	20.5900	-0.049%	1	493	+661.535%
2026-01-12	20.5000	20.6000	20.5000	20.6000	-1.671%	11	492	+661.165%
2026-01-09	21.0200	21.0500	20.9500	20.9500	+0.287%	7	482	+648.449%
2026-01-08	20.8000	21.1200	20.6400	20.8900	-5.389%	13	482	+650.598%
2026-01-07	22.0800	22.0800	22.0800	22.0800	-11.680%	1	476	+610.145%
2026-01-06	26.9000	26.9000	25.0000	25.0000	-2.344%	8	475	+527.200%
2026-01-05	26.0000	26.0000	25.6000	25.6000	+1.789%	21	475	+512.500%
2026-01-02	24.3900	25.1500	24.3900	25.1500	+13.801%	11	475	+523.459%
2025-12-29	22.1000	22.1000	22.1000	22.1000	-7.143%	1	466	+609.502%
2025-12-26	23.8000	23.8000	23.8000	23.8000	+5.778%	20	466	+558.824%
2025-12-24	22.5000	22.5000	22.5000	22.5000	-0.222%	1	465	+596.889%
2025-12-19	22.5500	22.5500	22.5500	22.5500	+4.884%	1	465	+595.344%
2025-12-18	21.5000	21.5000	21.5000	21.5000	0.000%	1	464	+629.302%
2025-12-17	21.5000	21.5000	21.5000	21.5000	-4.232%	1	465	+629.302%
2025-12-15	22.5300	22.5300	22.4500	22.4500	-7.992%	2	464	+598.441%
2025-12-11	25.5000	25.5000	24.4000	24.4000	-12.072%	15	462	+542.623%
2025-12-10	27.6500	27.7500	26.7000	27.7500	+7.558%	8	452	+465.045%
2025-12-09	27.1000	27.1000	25.1500	25.8000	-9.315%	23	449	+507.752%
2025-12-08	25.8500	28.4500	25.3800	28.4500	-18.714%	98	459	+451.142%
2025-12-04	33.6500	35.0000	33.6500	35.0000	+6.061%	8	440	+348.000%
2025-12-03	33.9800	33.9800	31.6000	33.0000	+13.402%	108	448	+375.152%
2025-12-02	28.6500	29.1000	28.6500	29.1000	+3.082%	10	354	+438.832%
2025-12-01	27.0000	28.2300	27.0000	28.2300	+9.080%	3	354	+455.437%
2025-11-28	25.8000	25.8800	25.8000	25.8800	-0.843%	6	357	+505.873%
2025-11-26	24.8800	26.1000	24.8800	26.1000	+49.143%	11	354	+500.766%
2025-11-21	17.5000	17.5000	17.5000	17.5000	-10.941%	1	354	+796.000%
2025-11-20	19.6500	19.6500	19.6500	19.6500	-8.817%	2	355	+697.964%
2025-11-19	21.4500	21.5500	21.4500	21.5500	+0.233%	2	355	+627.610%
2025-11-18	21.5000	21.5000	21.5000	21.5000	-10.417%	1	354	+629.302%
2025-11-17	23.2500	24.0000	23.2500	24.0000	-3.421%	3	355	+553.333%
2025-11-13	25.2500	25.7500	24.0500	24.8500	-4.423%	40	354	+530.986%
2025-11-11	26.0000	26.0000	26.0000	26.0000	+0.775%	1	358	+503.077%
2025-11-07	24.3700	25.9500	24.0000	25.8000	-10.850%	4	357	+507.752%
2025-11-06	29.6000	32.0000	27.7500	28.9400	+0.138%	28	359	+441.811%
2025-11-05	28.9000	28.9000	28.9000	28.9000	+2.664%	3	359	+442.561%
2025-11-03	29.3000	29.3000	27.8400	28.1500	-6.167%	62	372	+457.016%
2025-10-31	30.0000	30.3000	30.0000	30.0000	+15.385%	101	372	+422.667%
2025-10-30	26.0000	26.0000	26.0000	26.0000	+1.167%	6	420	+503.077%
2025-10-28	25.7000	25.7000	25.7000	25.7000	+22.090%	1	420	+510.117%
2025-10-22	20.0500	21.0500	20.0500	21.0500	-7.064%	31	421	+644.893%
2025-10-21	22.6500	22.6500	22.6500	22.6500	-9.218%	10	425	+592.274%
2025-10-17	24.9700	24.9700	24.9500	24.9500	-7.007%	7	425	+528.457%
2025-10-16	26.5800	26.8300	26.5800	26.8300	+9.510%	3	432	+484.420%
2025-10-14	24.6900	25.5000	24.5000	24.5000	-6.274%	8	431	+540.000%
2025-10-13	26.3500	27.0500	24.6000	26.1400	+2.229%	66	431	+499.847%
2025-10-10	25.5700	25.5700	25.5700	25.5700	-4.661%	2	371	+513.219%
2025-10-08	25.5000	26.9000	25.5000	26.8200	+10.008%	4	371	+484.638%
2025-10-07	24.1700	24.3800	24.1700	24.3800	-1.852%	3	369	+543.150%
2025-10-06	24.8200	24.8400	24.8200	24.8400	+8.947%	2	369	+531.240%
2025-10-03	22.7800	22.8000	22.7800	22.8000	+11.328%	2	370	+587.719%
2025-10-01	20.4800	20.4800	20.4800	20.4800	-3.850%	1	370	+665.625%
2025-09-26	20.7500	21.4500	20.7500	21.3000	+30.675%	20	370	+636.150%
2025-09-22	15.9000	16.3000	15.9000	16.3000	+1.179%	7	357	+861.963%
2025-09-18	16.1100	16.1100	16.1100	16.1100	+13.053%	1	355	+873.309%
2025-09-17	14.2500	14.2500	14.2500	14.2500	+18.061%	2	354	+1,000.351%
2025-09-16	12.0000	12.0700	12.0000	12.0700	+5.415%	30	354	+1,199.089%
2025-09-15	11.4500	11.4500	11.4500	11.4500	+1.868%	10	354	+1,269.432%
2025-09-12	11.2400	11.2400	11.2400	11.2400	+12.965%	15	354	+1,295.018%
2025-09-05	9.9500	9.9500	9.9500	9.9500	-1.970%	1	361	+1,475.879%
2025-09-04	10.1500	10.1500	10.1500	10.1500	+4.103%	1	360	+1,444.828%
2025-08-29	10.4600	10.4600	9.7500	9.7500	-41.964%	38	355	+1,508.205%
2025-08-28	16.8000	16.8000	16.8000	16.8000	+3.385%	1	355	+833.333%
2025-08-26	16.2500	16.2500	16.2500	16.2500	+15.658%	20	354	+864.923%
2025-08-20	13.5000	14.0500	13.5000	14.0500	-8.469%	6	336	+1,016.014%
2025-08-19	16.1000	16.1000	15.3500	15.3500	-15.798%	6	341	+921.498%
2025-08-12	17.1500	18.2300	17.1500	18.2300	-5.446%	20	340	+760.121%
2025-08-11	19.2800	19.2800	19.2800	19.2800	+15.796%	10	340	+713.278%
2025-08-06	16.6500	16.6500	16.6500	16.6500	-8.365%	5	350	+841.742%
2025-08-05	18.3000	18.3000	18.1700	18.1700	-0.710%	6	355	+762.961%
2025-08-04	18.3000	18.3000	18.3000	18.3000	-16.400%	2	354	+756.831%
2025-07-31	22.0500	22.0500	21.6200	21.8900	+0.644%	5	356	+616.309%
2025-07-30	22.2500	23.5500	21.7500	21.7500	+20.833%	24	356	+620.920%
2025-07-29	19.0500	19.0500	17.8500	18.0000	+2.857%	111	341	+771.111%
2025-07-28	17.5000	17.5000	17.5000	17.5000	+7.692%	2	311	+796.000%
2025-07-25	16.2500	16.2500	16.2500	16.2500	+1.563%	5	311	+864.923%
2025-07-22	16.0000	16.0000	16.0000	16.0000	-1.538%	2	311	+880.000%
2025-07-17	15.6700	16.3900	15.6700	16.2500	+10.394%	4	311	+864.923%
2025-07-16	14.4600	14.7200	14.4600	14.7200	-12.745%	4	312	+965.217%
2025-07-10	16.8700	16.8700	16.8700	16.8700	+2.304%	1	308	+829.461%
2025-07-07	16.4900	16.4900	16.4900	16.4900	-12.287%	3	309	+850.879%
2025-07-03	18.8000	18.8000	18.8000	18.8000	+2.732%	2	309	+734.043%
2025-07-02	18.3600	18.3600	18.2000	18.3000	-7.436%	3	309	+756.831%
2025-06-27	20.7500	20.7500	19.7700	19.7700	-9.062%	14	308	+693.121%
2025-06-26	21.5700	21.9500	21.5700	21.7400	+14.421%	8	294	+621.251%
2025-06-25	19.0000	19.0000	19.0000	19.0000	+7.527%	1	290	+725.263%
2025-06-24	17.6700	17.6700	17.6700	17.6700	+8.206%	2	289	+787.380%
2025-06-23	17.2800	17.7700	16.3300	16.3300	-12.533%	15	287	+860.196%
2025-06-20	18.8000	18.8000	18.6700	18.6700	+14.540%	4	272	+739.850%
2025-06-17	16.0000	16.3000	16.0000	16.3000	+8.378%	12	270	+861.963%
2025-06-13	14.8000	15.3000	14.8000	15.0400	-2.654%	26	269	+942.553%
2025-06-12	15.4500	15.4500	15.4500	15.4500	+0.325%	1	264	+914.887%
2025-06-10	15.4000	15.4000	15.4000	15.4000	-3.327%	5	263	+918.182%
2025-06-09	15.9300	15.9300	15.9300	15.9300	+0.951%	4	258	+884.306%
2025-06-06	16.0000	16.0000	15.7800	15.7800	+12.154%	6	258	+893.663%
2025-06-05	14.6500	14.6500	14.0700	14.0700	+29.083%	5	258	+1,014.428%
2025-05-30	10.6500	10.9000	10.6500	10.9000	-21.014%	52	255	+1,338.532%
2025-05-29	13.8000	13.8000	13.8000	13.8000	+1.845%	5	251	+1,036.232%
2025-05-28	13.8700	13.8700	13.5500	13.5500	+4.231%	9	251	+1,057.196%
2025-05-27	13.0000	13.0000	13.0000	13.0000	+11.876%	1	255	+1,106.154%
2025-05-21	11.6200	11.6200	11.6200	11.6200	+0.172%	1	255	+1,249.398%
2025-05-20	11.6000	11.6000	11.6000	11.6000	-5.306%	65	254	+1,251.724%
2025-05-19	12.2500	12.2600	12.2500	12.2500	-12.811%	65	254	+1,180.000%
2025-05-13	14.0500	14.0500	14.0500	14.0500	+4.074%	1	209	+1,016.014%
2025-05-12	13.5000	13.5000	13.5000	13.5000	+12.688%	1	208	+1,061.481%
2025-05-09	11.9800	11.9800	11.9800	11.9800	+15.082%	210	207	+1,208.848%
2025-05-08	10.3500	10.4200	10.2100	10.4100	+12.541%	355	259	+1,406.244%
2025-05-07	9.3000	9.3000	8.9500	9.2500	-25.343%	257	285	+1,595.135%
2025-05-02	12.7100	12.7100	12.3900	12.3900	+7.739%	4	63	+1,165.537%
2025-05-01	11.5000	11.5000	11.5000	11.5000	+3.604%	1	61	+1,263.478%
2025-04-28	11.1000	11.1000	11.1000	11.1000	+3.738%	1	61	+1,312.613%
2025-04-24	10.7000	10.7000	10.7000	10.7000	+37.179%	2	61	+1,365.421%
2025-04-22	7.8000	7.8000	7.8000	7.8000	+8.635%	1	61	+1,910.256%
2025-04-21	7.0900	7.1800	7.0900	7.1800	-15.826%	12	61	+2,083.844%
2025-04-15	8.5300	8.5300	8.5300	8.5300	+3.394%	1	51	+1,738.218%
2025-04-14	8.0500	8.4100	8.0500	8.2500	-8.435%	24	50	+1,800.606%
2025-04-10	9.0100	9.0100	9.0100	9.0100	+14.051%	1	33	+1,640.289%
2025-04-07	8.4000	9.0000	7.9000	7.9000	+2.597%	63	32	+1,884.810%
2025-04-04	8.3000	9.2500	7.5900	7.7000	-28.571%	50	79	+1,936.364%
2025-04-03	11.0000	11.0000	10.7800	10.7800	-21.600%	5	58	+1,354.545%
2025-04-02	13.7500	13.7500	13.7500	13.7500	+7.422%	1	55	+1,040.364%
2025-04-01	12.8000	12.8000	12.8000	12.8000	+2.400%	3	55	+1,125.000%
2025-03-31	11.9000	12.5000	11.9000	12.5000	-4.215%	69	55	+1,154.400%
2025-03-28	13.6000	13.6000	13.0500	13.0500	-8.613%	22	95	+1,101.533%
2025-03-27	14.2000	14.2800	14.2000	14.2800	-10.750%	7	85	+998.039%
2025-03-26	16.2000	16.2000	16.0000	16.0000	-10.364%	8	81	+880.000%
2025-03-25	18.5500	18.5500	17.8500	17.8500	+3.179%	73	73	+778.431%
2025-03-19	17.3000	17.3000	17.3000	17.3000	0.000%	3	3	+806.358%