Dark

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

Inactive

Jul 15, 2026

127.00-25.382%(-43.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	121.1000	127.0000	121.1000	127.0000	-25.382%	2	971	0.000%
2026-07-02	170.2000	170.2000	170.2000	170.2000	-14.040%	1	968	-25.382%
2026-06-23	198.0000	198.0000	198.0000	198.0000	-1.493%	1	968	-35.859%
2026-06-16	201.0000	201.0000	201.0000	201.0000	+9.388%	1	967	-36.816%
2026-06-11	183.7500	183.7500	183.7500	183.7500	-14.832%	10	966	-30.884%
2026-06-08	215.7500	215.7500	215.7500	215.7500	+0.023%	1	976	-41.136%
2026-06-05	215.7000	215.7000	215.7000	215.7000	-1.754%	2	976	-41.122%
2026-06-03	219.5500	219.5500	219.5500	219.5500	+16.596%	1	976	-42.154%
2026-06-02	188.3000	188.3000	188.3000	188.3000	+33.178%	2	977	-32.554%
2026-06-01	141.3900	141.3900	141.3900	141.3900	+27.378%	20	977	-10.178%
2026-05-20	111.0000	111.0000	111.0000	111.0000	+14.256%	1	977	+14.414%
2026-05-19	97.1500	97.1500	97.1500	97.1500	+7.312%	1	977	+30.726%
2026-05-11	89.2500	90.5300	89.2500	90.5300	+1.106%	4	977	+40.285%
2026-05-08	89.5400	89.5400	89.5400	89.5400	+11.147%	1	981	+41.836%
2026-05-07	86.5000	86.5000	80.5600	80.5600	-9.483%	4	981	+57.646%
2026-05-06	90.0000	90.0000	87.1500	89.0000	+3.549%	5	977	+42.697%
2026-05-01	85.9500	85.9500	85.9500	85.9500	+1.058%	1	982	+47.760%
2026-04-30	85.0500	85.0500	85.0500	85.0500	+1.250%	1	982	+49.324%
2026-04-24	82.7600	84.0000	82.6300	84.0000	+6.802%	4	983	+51.190%
2026-04-22	76.5000	78.6500	76.5000	78.6500	+17.108%	2	986	+61.475%
2026-04-20	67.1600	67.1600	67.1600	67.1600	+21.206%	2	987	+89.101%
2026-04-14	55.4100	55.4100	55.4100	55.4100	+6.231%	1	985	+129.201%
2026-04-10	51.5000	52.1600	51.4100	52.1600	+29.751%	3	985	+143.482%
2026-04-08	40.0000	40.2000	40.0000	40.2000	+8.065%	13	983	+215.920%
2026-04-07	35.5500	37.2000	35.5500	37.2000	+1.918%	2	994	+241.398%
2026-04-06	36.9200	36.9200	36.5000	36.5000	+7.038%	204	993	+247.945%
2026-04-02	34.1000	34.1000	34.1000	34.1000	+1.821%	1	1,192	+272.434%
2026-04-01	31.0000	35.2900	31.0000	33.4900	+17.509%	7	1,192	+279.218%
2026-03-31	25.0000	28.5000	24.5000	28.5000	+24.836%	16	1,193	+345.614%
2026-03-30	26.1100	26.1100	22.8300	22.8300	-7.720%	9	1,182	+456.286%
2026-03-27	24.9000	24.9000	24.7400	24.7400	-9.044%	6	1,177	+413.339%
2026-03-26	27.2000	27.2000	27.2000	27.2000	-2.509%	10	1,179	+366.912%
2026-03-25	25.9000	27.9000	25.9000	27.9000	+18.120%	65	1,189	+355.197%
2026-03-24	24.0100	24.0100	23.6200	23.6200	+13.722%	8	1,220	+437.680%
2026-03-19	20.7700	20.7700	20.7700	20.7700	+0.532%	1	1,212	+511.459%
2026-03-18	22.5500	22.5500	20.6600	20.6600	-8.381%	2	1,211	+514.714%
2026-03-17	22.5500	22.5500	22.5500	22.5500	-4.449%	1	1,210	+463.193%
2026-03-16	22.7700	23.8500	22.7700	23.6000	+5.830%	21	1,209	+438.136%
2026-03-11	22.6000	22.6000	22.3000	22.3000	-11.155%	3	1,210	+469.507%
2026-03-10	25.0800	25.1000	24.6500	25.1000	+5.021%	27	1,211	+405.976%
2026-03-06	20.7000	23.9000	20.5600	23.9000	+62.364%	5	1,210	+431.381%
2026-03-05	15.9000	15.9000	14.7200	14.7200	-6.063%	9	1,210	+762.772%
2026-03-04	15.6700	15.6700	15.6700	15.6700	-2.671%	1	1,201	+710.466%
2026-02-27	16.1000	16.1000	16.1000	16.1000	-1.227%	1	1,201	+688.820%
2026-02-13	16.1400	16.3000	16.1400	16.3000	-7.701%	2	1,201	+679.141%
2026-02-11	18.0000	18.0000	17.6600	17.6600	+9.485%	35	1,201	+619.139%
2026-02-09	16.1300	16.1300	16.1300	16.1300	+21.278%	6	1,166	+687.353%
2026-02-03	14.3000	14.3000	13.3000	13.3000	-14.744%	776	1,178	+854.887%
2026-02-02	15.7500	15.7500	15.6000	15.6000	-9.144%	400	593	+714.103%
2026-01-30	17.1700	17.1700	17.1700	17.1700	-6.583%	1	276	+639.662%
2026-01-28	19.2000	19.2000	18.3800	18.3800	+2.111%	6	275	+590.968%
2026-01-27	18.0000	18.0000	18.0000	18.0000	-5.263%	1	271	+605.556%
2026-01-22	19.0000	19.1000	18.9500	19.0000	+5.556%	6	272	+568.421%
2026-01-20	18.0000	18.0000	18.0000	18.0000	0.000%	1	272	+605.556%
2026-01-16	18.0000	18.0000	18.0000	18.0000	-0.387%	1	272	+605.556%
2026-01-15	18.0700	18.0700	18.0700	18.0700	-2.324%	1	272	+602.822%
2026-01-12	18.5000	18.5000	18.5000	18.5000	-4.145%	75	271	+586.486%
2026-01-09	19.3000	19.3000	19.3000	19.3000	-1.881%	1	308	+558.031%
2026-01-08	20.0000	20.0000	19.6700	19.6700	-2.042%	2	309	+545.653%
2026-01-07	20.0800	20.0800	20.0800	20.0800	-8.561%	1	308	+532.470%
2025-12-26	21.9700	21.9700	21.9600	21.9600	+8.444%	20	308	+478.324%
2025-12-22	21.6500	21.6500	20.2000	20.2500	+4.381%	38	307	+527.160%
2025-12-18	19.4000	19.4000	19.4000	19.4000	-23.922%	5	285	+554.639%
2025-12-10	25.5000	25.5000	25.5000	25.5000	+1.190%	50	285	+398.039%
2025-12-08	24.1500	25.2000	24.1500	25.2000	-16.556%	25	285	+403.968%
2025-12-05	31.5200	32.3000	30.2000	30.2000	-1.468%	13	305	+320.530%
2025-12-04	31.0000	31.0000	30.6000	30.6500	+0.295%	9	295	+314.356%
2025-12-03	30.9000	30.9000	30.5600	30.5600	+11.614%	11	295	+315.576%
2025-12-02	26.9300	27.3800	26.9300	27.3800	+31.319%	8	296	+363.842%
2025-11-19	20.8500	20.8500	20.8500	20.8500	+6.923%	3	297	+509.113%
2025-11-18	20.0000	20.0000	19.5000	19.5000	-10.014%	8	294	+551.282%
2025-11-17	21.6700	21.6700	21.6700	21.6700	-4.453%	1	292	+486.064%
2025-11-07	22.6800	22.6800	22.6800	22.6800	-16.556%	2	292	+459.965%
2025-11-06	27.1800	27.1800	27.1800	27.1800	+2.955%	2	294	+367.255%
2025-11-05	26.2500	26.4000	26.2500	26.4000	+12.821%	2	294	+381.061%
2025-11-04	23.4000	23.4000	23.4000	23.4000	-16.726%	1	294	+442.735%
2025-10-31	27.3000	28.1000	27.3000	28.1000	+17.083%	73	295	+351.957%
2025-10-30	24.0000	24.0000	24.0000	24.0000	+17.359%	1	274	+429.167%
2025-10-27	20.4500	20.4500	20.4500	20.4500	-0.098%	2	274	+521.027%
2025-10-24	20.4700	20.4700	20.4700	20.4700	+4.492%	1	274	+520.420%
2025-10-23	19.6000	19.6000	19.5900	19.5900	-8.028%	8	273	+548.290%
2025-10-21	21.2500	21.3000	21.2500	21.3000	-9.937%	2	265	+496.244%
2025-10-16	24.5000	24.5000	23.6500	23.6500	+0.767%	11	265	+436.998%
2025-10-15	23.4700	23.4700	23.4700	23.4700	+0.946%	1	266	+441.116%
2025-10-10	23.3000	23.3000	23.2500	23.2500	-8.824%	4	267	+446.237%
2025-10-09	25.5000	25.5000	25.5000	25.5000	+1.392%	1	267	+398.039%
2025-10-08	23.5500	25.1500	23.5500	25.1500	+7.940%	11	266	+404.970%
2025-10-06	23.3000	23.3000	23.3000	23.3000	+7.225%	4	262	+445.064%
2025-10-03	21.7300	21.7300	21.7300	21.7300	+8.650%	1	262	+484.445%
2025-09-30	20.0000	20.0000	20.0000	20.0000	+4.877%	5	262	+535.000%
2025-09-26	19.4900	19.4900	19.0700	19.0700	+23.430%	3	263	+565.967%
2025-09-25	15.4500	15.4500	15.4500	15.4500	+8.421%	1	265	+722.006%
2025-09-18	13.9000	14.2500	13.9000	14.2500	+64.740%	3	265	+791.228%
2025-09-05	8.6500	8.6500	8.6500	8.6500	+1.765%	10	263	+1,368.208%
2025-09-03	8.5000	8.5000	8.5000	8.5000	-4.494%	1	273	+1,394.118%
2025-09-02	8.5500	8.9000	8.5500	8.9000	-4.301%	4	273	+1,326.966%
2025-08-29	10.0500	10.0500	8.5500	9.3000	-39.216%	84	292	+1,265.591%
2025-08-28	15.2000	15.3000	15.2000	15.3000	+5.517%	4	292	+730.065%
2025-08-27	14.5000	14.5000	14.5000	14.5000	+12.840%	1	291	+775.862%
2025-08-21	12.8500	12.8500	12.8500	12.8500	+6.994%	5	291	+888.327%
2025-08-20	12.3000	12.3000	12.0100	12.0100	-14.823%	17	291	+957.452%
2025-08-19	14.1000	14.1000	14.1000	14.1000	-11.599%	2	276	+800.709%
2025-08-05	15.9500	15.9500	15.9500	15.9500	+2.771%	1	276	+696.238%
2025-08-01	15.5000	15.5200	15.5000	15.5200	-18.956%	2	275	+718.299%
2025-07-31	19.8500	19.8500	19.1500	19.1500	-7.622%	2	276	+563.185%
2025-07-30	21.4000	21.4000	20.7300	20.7300	+26.402%	2	276	+512.639%
2025-07-29	16.4000	16.4000	16.4000	16.4000	+10.438%	2	276	+674.390%
2025-07-23	14.9300	14.9300	14.8500	14.8500	-2.303%	12	276	+755.219%
2025-07-21	14.9000	15.2000	14.9000	15.2000	-6.115%	14	266	+735.526%
2025-07-18	15.5500	16.1900	15.5500	16.1900	+6.513%	2	266	+684.435%
2025-07-15	15.2000	15.2000	15.2000	15.2000	+0.198%	10	267	+735.526%
2025-07-11	15.1700	15.1700	15.1700	15.1700	-3.129%	1	267	+737.179%
2025-07-10	15.6600	15.6600	15.6600	15.6600	+2.353%	1	268	+710.983%
2025-07-07	15.1500	15.3000	15.1000	15.3000	-8.820%	22	269	+730.065%
2025-07-02	16.7800	16.7800	16.7800	16.7800	-12.831%	1	248	+656.853%
2025-06-27	19.2500	19.2500	19.2500	19.2500	+30.508%	1	248	+559.740%
2025-06-23	14.7500	14.7500	14.7500	14.7500	-2.961%	1	247	+761.017%
2025-06-17	15.6600	15.6600	15.2000	15.2000	+9.353%	3	247	+735.526%
2025-06-13	13.5500	13.9000	13.5500	13.9000	-1.068%	14	244	+813.669%
2025-06-12	14.0500	14.0500	14.0500	14.0500	-4.810%	5	249	+803.915%
2025-06-06	14.7600	14.7600	14.7600	14.7600	+14.419%	2	249	+760.434%
2025-06-04	12.9000	12.9000	12.9000	12.9000	+32.037%	65	224	+884.496%
2025-05-30	10.3000	10.4000	9.5500	9.7700	-20.827%	20	224	+1,199.898%
2025-05-29	12.0500	12.3400	12.0500	12.3400	-2.528%	4	227	+929.173%
2025-05-28	12.6600	12.6600	12.6600	12.6600	+5.941%	1	228	+903.160%
2025-05-27	11.9500	11.9500	11.9500	11.9500	+12.949%	1	228	+962.762%
2025-05-22	10.5800	10.5800	10.5800	10.5800	-4.942%	3	227	+1,100.378%
2025-05-21	11.1300	11.1300	11.1300	11.1300	-11.667%	3	227	+1,041.060%
2025-05-15	12.6000	12.6000	12.6000	12.6000	+3.025%	1	227	+907.937%
2025-05-12	12.2300	12.2300	12.2300	12.2300	+40.575%	1	226	+938.430%
2025-05-07	8.0900	8.7000	8.0900	8.7000	-25.322%	2	227	+1,359.770%
2025-05-05	11.6500	11.6500	11.6500	11.6500	+16.384%	1	226	+990.129%
2025-04-25	10.1500	10.1500	10.0100	10.0100	+17.765%	12	225	+1,168.731%
2025-04-23	8.5000	8.5000	8.5000	8.5000	+6.784%	1	220	+1,394.118%
2025-04-15	7.7700	7.9600	7.7700	7.9600	+5.570%	400	220	+1,495.477%
2025-04-14	8.3300	8.3300	7.5400	7.5400	-12.121%	4	477	+1,584.350%
2025-04-10	8.8000	8.8000	8.2200	8.5800	-20.922%	419	475	+1,380.186%
2025-04-09	8.7200	10.8500	8.7200	10.8500	+69.003%	3	92	+1,070.507%
2025-04-07	6.4200	6.4200	6.4200	6.4200	-35.152%	17	75	+1,878.193%
2025-04-03	10.5000	10.5000	9.9000	9.9000	-9.174%	66	75	+1,182.828%
2025-03-31	10.9000	10.9000	10.9000	10.9000	-24.828%	65	75	+1,065.138%
2025-03-26	14.5000	14.5000	14.5000	14.5000	-10.769%	3	10	+775.862%
2025-03-21	16.2500	16.2500	16.2500	16.2500	+5.178%	2	10	+681.538%
2025-03-18	15.1500	15.4500	15.1500	15.4500	-4.334%	6	9	+722.006%
2025-03-17	16.3300	16.3300	15.6500	16.1500	0.000%	9	6	+686.378%