Dark

MRVL20271217C100
MRVL Dec 17 2027 100.00 Call (MRVL271217C00100000)
option OPRA

EOD

Jul 21, 2026

132.48+8.041%(+9.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	132.4800	132.4800	132.4800	132.4800	+8.041%	1	1,728	0.000%
2026-07-20	123.5000	125.7000	120.3000	122.6200	+6.165%	8	1,727	+8.041%
2026-07-17	114.1400	115.5000	112.5000	115.5000	-8.188%	7	1,733	+14.701%
2026-07-15	125.8000	125.8000	125.8000	125.8000	-13.569%	2	1,733	+5.310%
2026-07-13	146.1500	146.1500	145.5500	145.5500	-2.967%	2	1,734	-8.980%
2026-07-07	150.0000	150.0000	150.0000	150.0000	-14.807%	1	1,733	-11.680%
2026-07-02	182.0000	182.0000	176.0700	176.0700	-19.968%	3	1,733	-24.757%
2026-06-22	230.1100	230.1100	220.0000	220.0000	+11.392%	6	1,733	-39.782%
2026-06-11	197.5000	197.5000	197.5000	197.5000	-9.714%	5	1,733	-32.922%
2026-06-08	218.7500	218.7500	218.7500	218.7500	+12.468%	1	1,728	-39.438%
2026-06-05	216.4000	216.7000	194.5000	194.5000	-17.585%	4	1,728	-31.887%
2026-06-04	211.8000	236.0000	211.8000	236.0000	+16.096%	2	1,729	-43.864%
2026-06-02	190.1400	203.2800	190.1400	203.2800	+66.078%	4	1,729	-34.829%
2026-05-29	122.4000	122.4000	122.4000	122.4000	-6.743%	1	1,728	+8.235%
2026-05-27	131.2500	131.2500	131.2500	131.2500	-0.190%	3	1,727	+0.937%
2026-05-26	131.5000	131.5000	131.5000	131.5000	+12.393%	1	1,727	+0.745%
2026-05-22	117.0000	117.0000	117.0000	117.0000	+9.091%	1	1,727	+13.231%
2026-05-20	105.0000	107.2500	105.0000	107.2500	+7.250%	484	1,728	+23.524%
2026-05-19	90.4000	100.0000	90.4000	100.0000	+9.349%	2	2,194	+32.480%
2026-05-18	91.4500	91.4500	91.4500	91.4500	-9.901%	1	2,194	+44.866%
2026-05-15	103.5000	103.5000	101.5000	101.5000	+0.495%	4	2,194	+30.522%
2026-05-13	101.0000	101.0000	101.0000	101.0000	+11.602%	2	2,196	+31.168%
2026-05-11	90.5000	90.5000	90.5000	90.5000	-2.056%	1	2,196	+46.387%
2026-05-08	87.0000	92.4000	87.0000	92.4000	-1.419%	2	2,197	+43.377%
2026-05-06	93.7300	93.7300	93.7300	93.7300	+17.163%	1	2,197	+41.342%
2026-04-29	80.0000	80.0000	80.0000	80.0000	+3.173%	1	2,197	+65.600%
2026-04-28	78.3000	78.3000	76.6500	77.5400	-5.208%	72	2,198	+70.854%
2026-04-27	79.0000	81.8000	79.0000	81.8000	-6.514%	4	2,255	+61.956%
2026-04-24	86.3200	87.5000	86.3200	87.5000	-0.466%	4	2,258	+51.406%
2026-04-23	86.5000	87.9100	86.5000	87.9100	+8.130%	12	2,260	+50.700%
2026-04-22	81.3000	81.3000	81.3000	81.3000	+12.138%	1	2,260	+62.952%
2026-04-20	70.7500	72.5000	69.0000	72.5000	+16.000%	19	2,260	+82.731%
2026-04-17	59.3500	62.5000	59.3500	62.5000	+4.603%	3	2,261	+111.968%
2026-04-14	59.7500	59.7500	59.7500	59.7500	+4.586%	3	2,262	+121.724%
2026-04-13	56.7000	58.2500	56.0000	57.1300	+4.062%	5	2,265	+131.892%
2026-04-10	51.8000	55.0000	51.8000	54.9000	+16.190%	6	2,266	+141.311%
2026-04-09	46.2000	47.9500	46.2000	47.2500	+22.727%	22	2,268	+180.381%
2026-04-07	38.5000	38.5000	38.5000	38.5000	-2.532%	25	2,270	+244.104%
2026-04-06	39.5000	39.8000	37.7000	39.5000	+6.097%	49	2,295	+235.392%
2026-04-01	34.1500	37.2300	34.1500	37.2300	+19.711%	30	2,295	+255.842%
2026-03-31	30.0000	31.1000	30.0000	31.1000	+26.680%	5	2,289	+325.981%
2026-03-30	24.9000	25.4000	24.4000	24.5500	-17.811%	11	2,290	+439.633%
2026-03-26	31.3000	31.3000	29.8200	29.8700	-1.419%	18	2,290	+343.522%
2026-03-25	28.4000	30.4000	28.4000	30.3000	+23.673%	133	2,296	+337.228%
2026-03-23	25.0000	25.0000	24.0500	24.5000	+3.814%	67	2,322	+440.735%
2026-03-20	24.3700	24.7000	23.6000	23.6000	-8.880%	60	2,358	+461.356%
2026-03-18	25.9000	25.9000	25.9000	25.9000	-1.708%	1	2,358	+411.506%
2026-03-16	25.5400	26.3500	24.8600	26.3500	+13.090%	37	2,359	+402.770%
2026-03-13	23.4500	23.4500	23.3000	23.3000	-5.092%	10	2,343	+468.584%
2026-03-12	24.5500	24.5500	24.5500	24.5500	-3.914%	1	2,335	+439.633%
2026-03-11	27.2700	27.2700	25.5500	25.5500	-8.783%	19	2,335	+418.513%
2026-03-10	27.0000	28.0100	27.0000	28.0100	+12.040%	17	2,351	+372.974%
2026-03-09	25.0000	25.0000	25.0000	25.0000	-1.768%	1	2,352	+429.920%
2026-03-06	21.0000	26.0000	21.0000	25.4500	+36.828%	34	2,353	+420.550%
2026-03-05	18.6000	18.6000	18.6000	18.6000	+3.047%	1	2,358	+612.258%
2026-03-04	18.0500	18.0500	18.0500	18.0500	-7.436%	1	2,358	+633.961%
2026-03-02	19.8000	19.8000	19.5000	19.5000	+11.940%	3	2,358	+579.385%
2026-02-23	17.7500	17.7500	17.4200	17.4200	-4.286%	3	2,359	+660.505%
2026-02-20	18.3000	18.3000	18.2000	18.2000	-2.045%	29	2,358	+627.912%
2026-02-19	18.5800	18.5800	18.5800	18.5800	-0.907%	1	2,369	+613.025%
2026-02-17	19.0000	19.0000	18.7500	18.7500	-2.344%	8	2,369	+606.560%
2026-02-06	18.6500	19.7000	18.6500	19.2000	+21.519%	6	2,361	+590.000%
2026-02-04	15.6200	15.8000	15.3500	15.8000	+0.317%	16	2,361	+738.481%
2026-02-03	16.8400	16.8400	15.7500	15.7500	-12.500%	3	2,351	+741.143%
2026-02-02	18.3500	18.3500	17.9500	18.0000	-5.263%	203	2,350	+636.000%
2026-01-30	19.2000	19.9500	18.6400	19.0000	0.000%	160	2,368	+597.263%
2026-01-29	20.7100	20.7100	18.8500	19.0000	-9.004%	285	2,416	+597.263%
2026-01-28	20.9100	21.0600	20.6700	20.8800	+0.385%	371	2,498	+534.483%
2026-01-27	21.0000	21.0000	20.8000	20.8000	+5.316%	6	2,798	+536.923%
2026-01-26	20.0000	20.0000	19.7500	19.7500	+4.222%	4	2,795	+570.785%
2026-01-23	19.0700	19.4500	18.9000	18.9500	-8.232%	154	2,794	+599.103%
2026-01-22	20.6500	20.6500	20.6500	20.6500	+3.250%	2	2,702	+541.550%
2026-01-21	21.1500	21.4500	20.0000	20.0000	-5.437%	88	2,702	+562.400%
2026-01-20	20.2100	21.2000	20.2100	21.1500	+3.171%	51	2,738	+526.383%
2026-01-16	20.5000	20.5000	20.5000	20.5000	+3.119%	1	2,732	+546.244%
2026-01-15	20.6000	20.6000	19.8800	19.8800	+4.632%	41	2,732	+566.398%
2026-01-14	20.0500	20.1000	19.0000	19.0000	-11.628%	27	2,693	+597.263%
2026-01-12	21.5000	21.5000	21.5000	21.5000	-0.922%	1	2,688	+516.186%
2026-01-09	21.7000	21.7000	21.7000	21.7000	+0.696%	2	2,687	+510.507%
2026-01-08	21.4000	21.5500	21.4000	21.5500	-2.489%	4	2,688	+514.756%
2026-01-07	22.6000	22.6000	21.9400	22.1000	-7.026%	18	2,686	+499.457%
2026-01-06	27.7100	27.7100	23.7700	23.7700	-7.868%	412	2,680	+457.341%
2026-01-05	25.8000	25.8000	25.8000	25.8000	+2.462%	1	2,679	+413.488%
2026-01-02	24.8400	25.1800	24.8400	25.1800	+11.170%	5	2,679	+426.132%
2025-12-29	22.5000	22.6500	22.5000	22.6500	+1.342%	3	2,678	+484.901%
2025-12-22	23.0000	23.0000	22.3300	22.3500	+0.224%	7	2,675	+492.752%
2025-12-19	22.4000	22.4000	22.3000	22.3000	+8.516%	4	2,677	+494.081%
2025-12-17	22.3000	22.3000	20.5500	20.5500	-5.734%	7	2,673	+544.672%
2025-12-16	21.8800	21.8900	21.7500	21.8000	-2.242%	10	2,673	+507.706%
2025-12-15	22.5200	22.5200	22.3000	22.3000	-5.468%	11	2,671	+494.081%
2025-12-12	25.0000	25.0000	23.5900	23.5900	-5.828%	409	2,680	+461.594%
2025-12-11	25.0000	25.1500	25.0000	25.0500	-1.957%	34	2,379	+428.862%
2025-12-09	25.5500	25.5500	25.5500	25.5500	-3.403%	1	2,379	+418.513%
2025-12-08	25.3800	27.2500	25.3800	26.4500	-19.360%	20	2,379	+400.870%
2025-12-05	33.9300	33.9300	32.8000	32.8000	+0.153%	11	2,377	+303.902%
2025-12-04	34.2000	34.3000	32.7500	32.7500	-0.758%	15	2,375	+304.519%
2025-12-03	33.1500	33.1500	32.3400	33.0000	+14.583%	10	2,375	+301.455%
2025-12-02	28.7800	29.1000	28.7800	28.8000	+2.857%	6	2,381	+360.000%
2025-12-01	28.0000	28.0000	28.0000	28.0000	+6.952%	5	2,384	+373.143%
2025-11-28	26.4000	26.4000	26.1800	26.1800	+18.194%	37	2,384	+406.035%
2025-11-25	22.1500	22.1500	22.1500	22.1500	+7.786%	1	2,385	+498.104%
2025-11-21	19.3500	20.5500	19.3500	20.5500	-7.848%	8	2,385	+544.672%
2025-11-19	21.7500	22.3000	21.1000	22.3000	-7.851%	7	2,379	+494.081%
2025-11-17	23.5000	24.2000	23.5000	24.2000	-1.746%	2	2,374	+447.438%
2025-11-14	24.6300	24.6300	24.6300	24.6300	-1.480%	1	2,375	+437.881%
2025-11-13	27.1000	27.1000	25.0000	25.0000	-6.716%	2	2,375	+429.920%
2025-11-12	26.8000	26.8000	26.5500	26.8000	-0.186%	5	2,375	+394.328%
2025-11-11	27.0500	27.0500	26.8500	26.8500	-8.268%	4	2,380	+393.408%
2025-11-10	29.2500	29.4000	29.1000	29.2700	+10.328%	53	2,377	+352.614%
2025-11-07	26.9000	26.9000	24.5800	26.5300	+2.038%	5	2,326	+399.359%
2025-11-04	26.0000	26.0000	26.0000	26.0000	-5.933%	1	2,328	+409.538%
2025-11-03	29.4000	29.4000	27.6400	27.6400	-5.342%	3	2,329	+379.305%
2025-10-31	29.2000	29.2000	29.2000	29.2000	+12.959%	1	2,329	+353.699%
2025-10-30	25.4600	25.9500	25.4600	25.8500	-0.385%	101	2,329	+412.495%
2025-10-29	26.6000	26.6000	25.9500	25.9500	+1.765%	3	2,330	+410.520%
2025-10-28	25.7100	25.7100	25.5000	25.5000	+9.536%	2	2,331	+419.529%
2025-10-24	22.5000	23.2900	22.5000	23.2800	+12.518%	51	2,329	+469.072%
2025-10-22	20.9500	20.9500	20.5000	20.6900	-11.049%	4	2,329	+540.309%
2025-10-21	23.3000	23.3000	23.2500	23.2600	-3.685%	22	2,329	+469.561%
2025-10-20	24.1500	24.1500	24.1500	24.1500	-1.227%	1	2,323	+448.571%
2025-10-17	24.5000	24.5000	24.4500	24.4500	-0.407%	128	2,323	+441.840%
2025-10-16	25.5000	25.5000	24.5500	24.5500	-1.761%	9	2,423	+439.633%
2025-10-15	24.9900	24.9900	24.9900	24.9900	-2.000%	1	2,423	+430.132%
2025-10-14	24.5000	25.5000	24.5000	25.5000	0.000%	5	2,422	+419.529%
2025-10-13	25.9000	25.9500	25.4000	25.5000	+1.796%	10	2,423	+419.529%
2025-10-10	26.7400	27.9500	25.0500	25.0500	-5.114%	14	2,422	+428.862%
2025-10-09	26.9500	27.8200	26.4000	26.4000	-1.308%	6	2,417	+401.818%
2025-10-08	25.0000	26.8000	25.0000	26.7500	+8.740%	12	2,414	+395.252%
2025-10-06	24.6000	24.6000	24.6000	24.6000	+8.850%	2	2,414	+438.537%
2025-10-03	22.1700	22.8000	22.1700	22.6000	+1.802%	6	2,412	+486.195%
2025-10-02	22.5200	22.5200	21.8500	22.2000	+8.293%	27	2,413	+496.757%
2025-10-01	20.0500	20.5000	20.0500	20.5000	-3.073%	4	2,390	+546.244%
2025-09-30	21.0000	21.1500	21.0000	21.1500	-2.083%	23	2,391	+526.383%
2025-09-29	21.3000	21.8500	21.3000	21.6000	+5.882%	77	2,388	+513.333%
2025-09-26	20.7000	20.8400	20.4000	20.4000	-4.000%	19	2,313	+549.412%
2025-09-25	17.3500	21.5900	17.3500	21.2500	+10.966%	36	2,298	+523.435%
2025-09-24	16.6000	19.6000	16.3500	19.1500	+20.440%	129	2,285	+591.802%
2025-09-23	15.7500	16.1000	15.5500	15.9000	-2.274%	22	2,185	+733.208%
2025-09-22	15.6500	16.2700	15.5000	16.2700	+1.688%	20	2,183	+714.259%
2025-09-19	16.0000	16.0000	16.0000	16.0000	0.000%	2	2,179	+728.000%
2025-09-18	15.2500	16.1500	15.2500	16.0000	+15.942%	14	2,178	+728.000%
2025-09-17	12.9000	13.9000	12.9000	13.8000	+9.524%	210	2,174	+860.000%
2025-09-16	11.6500	12.6000	11.6500	12.6000	+7.692%	20	1,975	+951.429%
2025-09-15	10.0000	11.7000	10.0000	11.7000	+0.862%	14	1,957	+1,032.308%
2025-09-12	11.6500	11.6500	11.3000	11.6000	+1.754%	26	1,949	+1,042.069%
2025-09-11	12.0000	12.0000	11.3500	11.4000	-1.384%	4	1,927	+1,062.105%
2025-09-10	12.0000	12.0000	11.5400	11.5600	-0.345%	211	1,924	+1,046.021%
2025-09-09	11.1000	11.6000	11.1000	11.6000	+8.411%	4	1,839	+1,042.069%
2025-09-08	10.2000	10.7000	10.2000	10.7000	+8.629%	1,043	1,837	+1,138.131%
2025-09-05	10.2000	10.2000	9.3500	9.8500	-1.303%	259	1,941	+1,244.975%
2025-09-04	9.1500	10.2700	9.1500	9.9800	+6.170%	56	1,687	+1,227.455%
2025-09-03	9.8900	9.9700	9.1300	9.4000	-8.293%	455	1,735	+1,309.362%
2025-09-02	9.8100	10.2500	9.6000	10.2500	+2.705%	23	1,296	+1,192.488%
2025-08-29	11.4000	11.4000	9.6000	9.9800	-43.134%	1,558	373	+1,227.455%
2025-08-28	16.9900	17.5500	16.5900	17.5500	+7.801%	241	373	+654.872%
2025-08-26	15.8000	16.2800	15.8000	16.2800	+2.454%	130	194	+713.759%
2025-08-25	15.5500	15.8900	15.5500	15.8900	+3.518%	2	64	+733.732%
2025-08-22	15.3600	15.3600	15.3500	15.3500	+5.209%	3	62	+763.062%
2025-08-21	14.5900	14.5900	14.5900	14.5900	+5.572%	3	62	+808.019%
2025-08-20	13.8200	13.8200	13.8200	13.8200	-10.839%	1	62	+858.611%
2025-08-19	15.5000	15.5000	15.5000	15.5000	-12.921%	1	62	+754.710%
2025-08-18	17.8000	17.8300	17.8000	17.8000	-1.111%	7	61	+644.270%
2025-08-15	18.0000	18.0000	18.0000	18.0000	-6.977%	5	55	+636.000%
2025-08-13	19.2000	19.3500	19.2000	19.3500	+4.595%	13	50	+584.651%
2025-08-12	17.4000	18.5000	17.4000	18.5000	-2.478%	2	37	+616.108%
2025-08-11	19.8000	19.8000	18.8500	18.9700	+4.981%	6	36	+598.366%
2025-08-04	17.9500	18.0700	17.9500	18.0700	+0.389%	11	31	+633.149%
2025-08-01	17.8400	18.0000	17.1000	18.0000	0.000%	22	21	+636.000%