Dark

MRVL20270617C95
MRVL Jun 17 2027 95.00 Call (MRVL270617C00095000)
option OPRA

Inactive

Sep 10, 2026

141.95-0.106%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	141.9500	141.9500	141.9500	141.9500	-0.106%	1	970	0.000%
2026-09-08	141.3500	142.1000	141.3500	142.1000	-8.323%	17	970	-0.106%
2026-08-27	155.0000	155.0000	155.0000	155.0000	+12.564%	1	970	-8.419%
2026-08-04	137.7000	137.7000	137.7000	137.7000	+48.704%	1	969	+3.086%
2026-07-29	92.6000	92.6000	92.6000	92.6000	-3.542%	1	969	+53.294%
2026-07-28	96.0000	96.0000	96.0000	96.0000	-16.121%	26	969	+47.865%
2026-07-24	114.4500	114.4500	114.4500	114.4500	-9.882%	2	969	+24.028%
2026-07-15	121.1000	127.0000	121.1000	127.0000	-25.382%	2	971	+11.772%
2026-07-02	170.2000	170.2000	170.2000	170.2000	-14.040%	1	968	-16.598%
2026-06-23	198.0000	198.0000	198.0000	198.0000	-1.493%	1	968	-28.308%
2026-06-16	201.0000	201.0000	201.0000	201.0000	+9.388%	1	967	-29.378%
2026-06-11	183.7500	183.7500	183.7500	183.7500	-14.832%	10	966	-22.748%
2026-06-08	215.7500	215.7500	215.7500	215.7500	+0.023%	1	976	-34.206%
2026-06-05	215.7000	215.7000	215.7000	215.7000	-1.754%	2	976	-34.191%
2026-06-03	219.5500	219.5500	219.5500	219.5500	+16.596%	1	976	-35.345%
2026-06-02	188.3000	188.3000	188.3000	188.3000	+33.178%	2	977	-24.615%
2026-06-01	141.3900	141.3900	141.3900	141.3900	+27.378%	20	977	+0.396%
2026-05-20	111.0000	111.0000	111.0000	111.0000	+14.256%	1	977	+27.883%
2026-05-19	97.1500	97.1500	97.1500	97.1500	+7.312%	1	977	+46.114%
2026-05-11	89.2500	90.5300	89.2500	90.5300	+1.106%	4	977	+56.799%
2026-05-08	89.5400	89.5400	89.5400	89.5400	+11.147%	1	981	+58.532%
2026-05-07	86.5000	86.5000	80.5600	80.5600	-9.483%	4	981	+76.204%
2026-05-06	90.0000	90.0000	87.1500	89.0000	+3.549%	5	977	+59.494%
2026-05-01	85.9500	85.9500	85.9500	85.9500	+1.058%	1	982	+65.154%
2026-04-30	85.0500	85.0500	85.0500	85.0500	+1.250%	1	982	+66.902%
2026-04-24	82.7600	84.0000	82.6300	84.0000	+6.802%	4	983	+68.988%
2026-04-22	76.5000	78.6500	76.5000	78.6500	+17.108%	2	986	+80.483%
2026-04-20	67.1600	67.1600	67.1600	67.1600	+21.206%	2	987	+111.361%
2026-04-14	55.4100	55.4100	55.4100	55.4100	+6.231%	1	985	+156.181%
2026-04-10	51.5000	52.1600	51.4100	52.1600	+29.751%	3	985	+172.143%
2026-04-08	40.0000	40.2000	40.0000	40.2000	+8.065%	13	983	+253.109%
2026-04-07	35.5500	37.2000	35.5500	37.2000	+1.918%	2	994	+281.586%
2026-04-06	36.9200	36.9200	36.5000	36.5000	+7.038%	204	993	+288.904%
2026-04-02	34.1000	34.1000	34.1000	34.1000	+1.821%	1	1,192	+316.276%
2026-04-01	31.0000	35.2900	31.0000	33.4900	+17.509%	7	1,192	+323.858%
2026-03-31	25.0000	28.5000	24.5000	28.5000	+24.836%	16	1,193	+398.070%
2026-03-30	26.1100	26.1100	22.8300	22.8300	-7.720%	9	1,182	+521.770%
2026-03-27	24.9000	24.9000	24.7400	24.7400	-9.044%	6	1,177	+473.767%
2026-03-26	27.2000	27.2000	27.2000	27.2000	-2.509%	10	1,179	+421.875%
2026-03-25	25.9000	27.9000	25.9000	27.9000	+18.120%	65	1,189	+408.781%
2026-03-24	24.0100	24.0100	23.6200	23.6200	+13.722%	8	1,220	+500.974%
2026-03-19	20.7700	20.7700	20.7700	20.7700	+0.532%	1	1,212	+583.438%
2026-03-18	22.5500	22.5500	20.6600	20.6600	-8.381%	2	1,211	+587.076%
2026-03-17	22.5500	22.5500	22.5500	22.5500	-4.449%	1	1,210	+529.490%
2026-03-16	22.7700	23.8500	22.7700	23.6000	+5.830%	21	1,209	+501.483%
2026-03-11	22.6000	22.6000	22.3000	22.3000	-11.155%	3	1,210	+536.547%
2026-03-10	25.0800	25.1000	24.6500	25.1000	+5.021%	27	1,211	+465.538%
2026-03-06	20.7000	23.9000	20.5600	23.9000	+62.364%	5	1,210	+493.933%
2026-03-05	15.9000	15.9000	14.7200	14.7200	-6.063%	9	1,210	+864.334%
2026-03-04	15.6700	15.6700	15.6700	15.6700	-2.671%	1	1,201	+805.871%
2026-02-27	16.1000	16.1000	16.1000	16.1000	-1.227%	1	1,201	+781.677%
2026-02-13	16.1400	16.3000	16.1400	16.3000	-7.701%	2	1,201	+770.859%
2026-02-11	18.0000	18.0000	17.6600	17.6600	+9.485%	35	1,201	+703.794%
2026-02-09	16.1300	16.1300	16.1300	16.1300	+21.278%	6	1,166	+780.037%
2026-02-03	14.3000	14.3000	13.3000	13.3000	-14.744%	776	1,178	+967.293%
2026-02-02	15.7500	15.7500	15.6000	15.6000	-9.144%	400	593	+809.936%
2026-01-30	17.1700	17.1700	17.1700	17.1700	-6.583%	1	276	+726.733%
2026-01-28	19.2000	19.2000	18.3800	18.3800	+2.111%	6	275	+672.307%
2026-01-27	18.0000	18.0000	18.0000	18.0000	-5.263%	1	271	+688.611%
2026-01-22	19.0000	19.1000	18.9500	19.0000	+5.556%	6	272	+647.105%
2026-01-20	18.0000	18.0000	18.0000	18.0000	0.000%	1	272	+688.611%
2026-01-16	18.0000	18.0000	18.0000	18.0000	-0.387%	1	272	+688.611%
2026-01-15	18.0700	18.0700	18.0700	18.0700	-2.324%	1	272	+685.556%
2026-01-12	18.5000	18.5000	18.5000	18.5000	-4.145%	75	271	+667.297%
2026-01-09	19.3000	19.3000	19.3000	19.3000	-1.881%	1	308	+635.492%
2026-01-08	20.0000	20.0000	19.6700	19.6700	-2.042%	2	309	+621.657%
2026-01-07	20.0800	20.0800	20.0800	20.0800	-8.561%	1	308	+606.922%
2025-12-26	21.9700	21.9700	21.9600	21.9600	+8.444%	20	308	+546.403%
2025-12-22	21.6500	21.6500	20.2000	20.2500	+4.381%	38	307	+600.988%
2025-12-18	19.4000	19.4000	19.4000	19.4000	-23.922%	5	285	+631.701%
2025-12-10	25.5000	25.5000	25.5000	25.5000	+1.190%	50	285	+456.667%
2025-12-08	24.1500	25.2000	24.1500	25.2000	-16.556%	25	285	+463.294%
2025-12-05	31.5200	32.3000	30.2000	30.2000	-1.468%	13	305	+370.033%
2025-12-04	31.0000	31.0000	30.6000	30.6500	+0.295%	9	295	+363.132%
2025-12-03	30.9000	30.9000	30.5600	30.5600	+11.614%	11	295	+364.496%
2025-12-02	26.9300	27.3800	26.9300	27.3800	+31.319%	8	296	+418.444%
2025-11-19	20.8500	20.8500	20.8500	20.8500	+6.923%	3	297	+580.815%
2025-11-18	20.0000	20.0000	19.5000	19.5000	-10.014%	8	294	+627.949%
2025-11-17	21.6700	21.6700	21.6700	21.6700	-4.453%	1	292	+555.053%
2025-11-07	22.6800	22.6800	22.6800	22.6800	-16.556%	2	292	+525.882%
2025-11-06	27.1800	27.1800	27.1800	27.1800	+2.955%	2	294	+422.259%
2025-11-05	26.2500	26.4000	26.2500	26.4000	+12.821%	2	294	+437.689%
2025-11-04	23.4000	23.4000	23.4000	23.4000	-16.726%	1	294	+506.624%
2025-10-31	27.3000	28.1000	27.3000	28.1000	+17.083%	73	295	+405.160%
2025-10-30	24.0000	24.0000	24.0000	24.0000	+17.359%	1	274	+491.458%
2025-10-27	20.4500	20.4500	20.4500	20.4500	-0.098%	2	274	+594.132%
2025-10-24	20.4700	20.4700	20.4700	20.4700	+4.492%	1	274	+593.454%
2025-10-23	19.6000	19.6000	19.5900	19.5900	-8.028%	8	273	+624.604%
2025-10-21	21.2500	21.3000	21.2500	21.3000	-9.937%	2	265	+566.432%
2025-10-16	24.5000	24.5000	23.6500	23.6500	+0.767%	11	265	+500.211%
2025-10-15	23.4700	23.4700	23.4700	23.4700	+0.946%	1	266	+504.815%
2025-10-10	23.3000	23.3000	23.2500	23.2500	-8.824%	4	267	+510.538%
2025-10-09	25.5000	25.5000	25.5000	25.5000	+1.392%	1	267	+456.667%
2025-10-08	23.5500	25.1500	23.5500	25.1500	+7.940%	11	266	+464.414%
2025-10-06	23.3000	23.3000	23.3000	23.3000	+7.225%	4	262	+509.227%
2025-10-03	21.7300	21.7300	21.7300	21.7300	+8.650%	1	262	+553.244%
2025-09-30	20.0000	20.0000	20.0000	20.0000	+4.877%	5	262	+609.750%
2025-09-26	19.4900	19.4900	19.0700	19.0700	+23.430%	3	263	+644.363%
2025-09-25	15.4500	15.4500	15.4500	15.4500	+8.421%	1	265	+818.770%
2025-09-18	13.9000	14.2500	13.9000	14.2500	+64.740%	3	265	+896.140%
2025-09-05	8.6500	8.6500	8.6500	8.6500	+1.765%	10	263	+1,541.040%
2025-09-03	8.5000	8.5000	8.5000	8.5000	-4.494%	1	273	+1,570.000%
2025-09-02	8.5500	8.9000	8.5500	8.9000	-4.301%	4	273	+1,494.944%
2025-08-29	10.0500	10.0500	8.5500	9.3000	-39.216%	84	292	+1,426.344%
2025-08-28	15.2000	15.3000	15.2000	15.3000	+5.517%	4	292	+827.778%
2025-08-27	14.5000	14.5000	14.5000	14.5000	+12.840%	1	291	+878.966%
2025-08-21	12.8500	12.8500	12.8500	12.8500	+6.994%	5	291	+1,004.669%
2025-08-20	12.3000	12.3000	12.0100	12.0100	-14.823%	17	291	+1,081.932%
2025-08-19	14.1000	14.1000	14.1000	14.1000	-11.599%	2	276	+906.738%
2025-08-05	15.9500	15.9500	15.9500	15.9500	+2.771%	1	276	+789.969%
2025-08-01	15.5000	15.5200	15.5000	15.5200	-18.956%	2	275	+814.626%
2025-07-31	19.8500	19.8500	19.1500	19.1500	-7.622%	2	276	+641.253%
2025-07-30	21.4000	21.4000	20.7300	20.7300	+26.402%	2	276	+584.756%
2025-07-29	16.4000	16.4000	16.4000	16.4000	+10.438%	2	276	+765.549%
2025-07-23	14.9300	14.9300	14.8500	14.8500	-2.303%	12	276	+855.892%
2025-07-21	14.9000	15.2000	14.9000	15.2000	-6.115%	14	266	+833.882%
2025-07-18	15.5500	16.1900	15.5500	16.1900	+6.513%	2	266	+776.776%
2025-07-15	15.2000	15.2000	15.2000	15.2000	+0.198%	10	267	+833.882%
2025-07-11	15.1700	15.1700	15.1700	15.1700	-3.129%	1	267	+835.728%
2025-07-10	15.6600	15.6600	15.6600	15.6600	+2.353%	1	268	+806.450%
2025-07-07	15.1500	15.3000	15.1000	15.3000	-8.820%	22	269	+827.778%
2025-07-02	16.7800	16.7800	16.7800	16.7800	-12.831%	1	248	+745.948%
2025-06-27	19.2500	19.2500	19.2500	19.2500	+30.508%	1	248	+637.403%
2025-06-23	14.7500	14.7500	14.7500	14.7500	-2.961%	1	247	+862.373%
2025-06-17	15.6600	15.6600	15.2000	15.2000	+9.353%	3	247	+833.882%
2025-06-13	13.5500	13.9000	13.5500	13.9000	-1.068%	14	244	+921.223%
2025-06-12	14.0500	14.0500	14.0500	14.0500	-4.810%	5	249	+910.320%
2025-06-06	14.7600	14.7600	14.7600	14.7600	+14.419%	2	249	+861.721%
2025-06-04	12.9000	12.9000	12.9000	12.9000	+32.037%	65	224	+1,000.388%
2025-05-30	10.3000	10.4000	9.5500	9.7700	-20.827%	20	224	+1,352.917%
2025-05-29	12.0500	12.3400	12.0500	12.3400	-2.528%	4	227	+1,050.324%
2025-05-28	12.6600	12.6600	12.6600	12.6600	+5.941%	1	228	+1,021.248%
2025-05-27	11.9500	11.9500	11.9500	11.9500	+12.949%	1	228	+1,087.866%
2025-05-22	10.5800	10.5800	10.5800	10.5800	-4.942%	3	227	+1,241.682%
2025-05-21	11.1300	11.1300	11.1300	11.1300	-11.667%	3	227	+1,175.382%
2025-05-15	12.6000	12.6000	12.6000	12.6000	+3.025%	1	227	+1,026.587%
2025-05-12	12.2300	12.2300	12.2300	12.2300	+40.575%	1	226	+1,060.670%
2025-05-07	8.0900	8.7000	8.0900	8.7000	-25.322%	2	227	+1,531.609%
2025-05-05	11.6500	11.6500	11.6500	11.6500	+16.384%	1	226	+1,118.455%
2025-04-25	10.1500	10.1500	10.0100	10.0100	+17.765%	12	225	+1,318.082%
2025-04-23	8.5000	8.5000	8.5000	8.5000	+6.784%	1	220	+1,570.000%
2025-04-15	7.7700	7.9600	7.7700	7.9600	+5.570%	400	220	+1,683.291%
2025-04-14	8.3300	8.3300	7.5400	7.5400	-12.121%	4	477	+1,782.626%
2025-04-10	8.8000	8.8000	8.2200	8.5800	-20.922%	419	475	+1,554.429%
2025-04-09	8.7200	10.8500	8.7200	10.8500	+69.003%	3	92	+1,208.295%
2025-04-07	6.4200	6.4200	6.4200	6.4200	-35.152%	17	75	+2,111.059%
2025-04-03	10.5000	10.5000	9.9000	9.9000	-9.174%	66	75	+1,333.838%
2025-03-31	10.9000	10.9000	10.9000	10.9000	-24.828%	65	75	+1,202.294%
2025-03-26	14.5000	14.5000	14.5000	14.5000	-10.769%	3	10	+878.966%
2025-03-21	16.2500	16.2500	16.2500	16.2500	+5.178%	2	10	+773.538%
2025-03-18	15.1500	15.4500	15.1500	15.4500	-4.334%	6	9	+818.770%
2025-03-17	16.3300	16.3300	15.6500	16.1500	0.000%	9	6	+778.947%