Dark

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

EOD

Sep 17, 2026

154.65+28.436%(+34.24)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	154.6500	154.6500	154.6500	154.6500	+28.436%	5	1,724	0.000%
2026-09-02	120.4100	120.4100	120.4100	120.4100	-4.814%	1	1,724	+28.436%
2026-08-31	125.0000	126.5000	125.0000	126.5000	-8.993%	2	1,724	+22.253%
2026-08-28	139.0000	139.0000	139.0000	139.0000	-12.639%	1	1,725	+11.259%
2026-08-27	159.1200	159.1200	159.1100	159.1100	+19.184%	5	1,725	-2.803%
2026-08-18	133.5000	133.5000	133.5000	133.5000	-12.171%	1	1,725	+15.843%
2026-08-17	152.0000	152.0000	152.0000	152.0000	+7.886%	1	1,726	+1.743%
2026-08-07	140.8900	140.8900	140.8900	140.8900	+0.845%	2	1,726	+9.766%
2026-08-04	139.7100	139.7100	139.7100	139.7100	+29.721%	1	1,726	+10.694%
2026-07-30	107.7000	107.7000	107.7000	107.7000	+10.348%	1	1,726	+43.593%
2026-07-28	98.8600	98.8600	97.6000	97.6000	-26.329%	5	1,726	+58.453%
2026-07-21	132.4800	132.4800	132.4800	132.4800	+8.041%	1	1,728	+16.735%
2026-07-20	123.5000	125.7000	120.3000	122.6200	+6.165%	8	1,727	+26.121%
2026-07-17	114.1400	115.5000	112.5000	115.5000	-8.188%	7	1,733	+33.896%
2026-07-15	125.8000	125.8000	125.8000	125.8000	-13.569%	2	1,733	+22.933%
2026-07-13	146.1500	146.1500	145.5500	145.5500	-2.967%	2	1,734	+6.252%
2026-07-07	150.0000	150.0000	150.0000	150.0000	-14.807%	1	1,733	+3.100%
2026-07-02	182.0000	182.0000	176.0700	176.0700	-19.968%	3	1,733	-12.166%
2026-06-22	230.1100	230.1100	220.0000	220.0000	+11.392%	6	1,733	-29.705%
2026-06-11	197.5000	197.5000	197.5000	197.5000	-9.714%	5	1,733	-21.696%
2026-06-08	218.7500	218.7500	218.7500	218.7500	+12.468%	1	1,728	-29.303%
2026-06-05	216.4000	216.7000	194.5000	194.5000	-17.585%	4	1,728	-20.488%
2026-06-04	211.8000	236.0000	211.8000	236.0000	+16.096%	2	1,729	-34.470%
2026-06-02	190.1400	203.2800	190.1400	203.2800	+66.078%	4	1,729	-23.923%
2026-05-29	122.4000	122.4000	122.4000	122.4000	-6.743%	1	1,728	+26.348%
2026-05-27	131.2500	131.2500	131.2500	131.2500	-0.190%	3	1,727	+17.829%
2026-05-26	131.5000	131.5000	131.5000	131.5000	+12.393%	1	1,727	+17.605%
2026-05-22	117.0000	117.0000	117.0000	117.0000	+9.091%	1	1,727	+32.179%
2026-05-20	105.0000	107.2500	105.0000	107.2500	+7.250%	484	1,728	+44.196%
2026-05-19	90.4000	100.0000	90.4000	100.0000	+9.349%	2	2,194	+54.650%
2026-05-18	91.4500	91.4500	91.4500	91.4500	-9.901%	1	2,194	+69.109%
2026-05-15	103.5000	103.5000	101.5000	101.5000	+0.495%	4	2,194	+52.365%
2026-05-13	101.0000	101.0000	101.0000	101.0000	+11.602%	2	2,196	+53.119%
2026-05-11	90.5000	90.5000	90.5000	90.5000	-2.056%	1	2,196	+70.884%
2026-05-08	87.0000	92.4000	87.0000	92.4000	-1.419%	2	2,197	+67.370%
2026-05-06	93.7300	93.7300	93.7300	93.7300	+17.163%	1	2,197	+64.995%
2026-04-29	80.0000	80.0000	80.0000	80.0000	+3.173%	1	2,197	+93.313%
2026-04-28	78.3000	78.3000	76.6500	77.5400	-5.208%	72	2,198	+99.445%
2026-04-27	79.0000	81.8000	79.0000	81.8000	-6.514%	4	2,255	+89.059%
2026-04-24	86.3200	87.5000	86.3200	87.5000	-0.466%	4	2,258	+76.743%
2026-04-23	86.5000	87.9100	86.5000	87.9100	+8.130%	12	2,260	+75.919%
2026-04-22	81.3000	81.3000	81.3000	81.3000	+12.138%	1	2,260	+90.221%
2026-04-20	70.7500	72.5000	69.0000	72.5000	+16.000%	19	2,260	+113.310%
2026-04-17	59.3500	62.5000	59.3500	62.5000	+4.603%	3	2,261	+147.440%
2026-04-14	59.7500	59.7500	59.7500	59.7500	+4.586%	3	2,262	+158.828%
2026-04-13	56.7000	58.2500	56.0000	57.1300	+4.062%	5	2,265	+170.698%
2026-04-10	51.8000	55.0000	51.8000	54.9000	+16.190%	6	2,266	+181.694%
2026-04-09	46.2000	47.9500	46.2000	47.2500	+22.727%	22	2,268	+227.302%
2026-04-07	38.5000	38.5000	38.5000	38.5000	-2.532%	25	2,270	+301.688%
2026-04-06	39.5000	39.8000	37.7000	39.5000	+6.097%	49	2,295	+291.519%
2026-04-01	34.1500	37.2300	34.1500	37.2300	+19.711%	30	2,295	+315.391%
2026-03-31	30.0000	31.1000	30.0000	31.1000	+26.680%	5	2,289	+397.267%
2026-03-30	24.9000	25.4000	24.4000	24.5500	-17.811%	11	2,290	+529.939%
2026-03-26	31.3000	31.3000	29.8200	29.8700	-1.419%	18	2,290	+417.744%
2026-03-25	28.4000	30.4000	28.4000	30.3000	+23.673%	133	2,296	+410.396%
2026-03-23	25.0000	25.0000	24.0500	24.5000	+3.814%	67	2,322	+531.224%
2026-03-20	24.3700	24.7000	23.6000	23.6000	-8.880%	60	2,358	+555.297%
2026-03-18	25.9000	25.9000	25.9000	25.9000	-1.708%	1	2,358	+497.104%
2026-03-16	25.5400	26.3500	24.8600	26.3500	+13.090%	37	2,359	+486.907%
2026-03-13	23.4500	23.4500	23.3000	23.3000	-5.092%	10	2,343	+563.734%
2026-03-12	24.5500	24.5500	24.5500	24.5500	-3.914%	1	2,335	+529.939%
2026-03-11	27.2700	27.2700	25.5500	25.5500	-8.783%	19	2,335	+505.284%
2026-03-10	27.0000	28.0100	27.0000	28.0100	+12.040%	17	2,351	+452.124%
2026-03-09	25.0000	25.0000	25.0000	25.0000	-1.768%	1	2,352	+518.600%
2026-03-06	21.0000	26.0000	21.0000	25.4500	+36.828%	34	2,353	+507.662%
2026-03-05	18.6000	18.6000	18.6000	18.6000	+3.047%	1	2,358	+731.452%
2026-03-04	18.0500	18.0500	18.0500	18.0500	-7.436%	1	2,358	+756.787%
2026-03-02	19.8000	19.8000	19.5000	19.5000	+11.940%	3	2,358	+693.077%
2026-02-23	17.7500	17.7500	17.4200	17.4200	-4.286%	3	2,359	+787.773%
2026-02-20	18.3000	18.3000	18.2000	18.2000	-2.045%	29	2,358	+749.725%
2026-02-19	18.5800	18.5800	18.5800	18.5800	-0.907%	1	2,369	+732.347%
2026-02-17	19.0000	19.0000	18.7500	18.7500	-2.344%	8	2,369	+724.800%
2026-02-06	18.6500	19.7000	18.6500	19.2000	+21.519%	6	2,361	+705.469%
2026-02-04	15.6200	15.8000	15.3500	15.8000	+0.317%	16	2,361	+878.797%
2026-02-03	16.8400	16.8400	15.7500	15.7500	-12.500%	3	2,351	+881.905%
2026-02-02	18.3500	18.3500	17.9500	18.0000	-5.263%	203	2,350	+759.167%
2026-01-30	19.2000	19.9500	18.6400	19.0000	0.000%	160	2,368	+713.947%
2026-01-29	20.7100	20.7100	18.8500	19.0000	-9.004%	285	2,416	+713.947%
2026-01-28	20.9100	21.0600	20.6700	20.8800	+0.385%	371	2,498	+640.661%
2026-01-27	21.0000	21.0000	20.8000	20.8000	+5.316%	6	2,798	+643.510%
2026-01-26	20.0000	20.0000	19.7500	19.7500	+4.222%	4	2,795	+683.038%
2026-01-23	19.0700	19.4500	18.9000	18.9500	-8.232%	154	2,794	+716.095%
2026-01-22	20.6500	20.6500	20.6500	20.6500	+3.250%	2	2,702	+648.910%
2026-01-21	21.1500	21.4500	20.0000	20.0000	-5.437%	88	2,702	+673.250%
2026-01-20	20.2100	21.2000	20.2100	21.1500	+3.171%	51	2,738	+631.206%
2026-01-16	20.5000	20.5000	20.5000	20.5000	+3.119%	1	2,732	+654.390%
2026-01-15	20.6000	20.6000	19.8800	19.8800	+4.632%	41	2,732	+677.918%
2026-01-14	20.0500	20.1000	19.0000	19.0000	-11.628%	27	2,693	+713.947%
2026-01-12	21.5000	21.5000	21.5000	21.5000	-0.922%	1	2,688	+619.302%
2026-01-09	21.7000	21.7000	21.7000	21.7000	+0.696%	2	2,687	+612.673%
2026-01-08	21.4000	21.5500	21.4000	21.5500	-2.489%	4	2,688	+617.633%
2026-01-07	22.6000	22.6000	21.9400	22.1000	-7.026%	18	2,686	+599.774%
2026-01-06	27.7100	27.7100	23.7700	23.7700	-7.868%	412	2,680	+550.610%
2026-01-05	25.8000	25.8000	25.8000	25.8000	+2.462%	1	2,679	+499.419%
2026-01-02	24.8400	25.1800	24.8400	25.1800	+11.170%	5	2,679	+514.178%
2025-12-29	22.5000	22.6500	22.5000	22.6500	+1.342%	3	2,678	+582.781%
2025-12-22	23.0000	23.0000	22.3300	22.3500	+0.224%	7	2,675	+591.946%
2025-12-19	22.4000	22.4000	22.3000	22.3000	+8.516%	4	2,677	+593.498%
2025-12-17	22.3000	22.3000	20.5500	20.5500	-5.734%	7	2,673	+652.555%
2025-12-16	21.8800	21.8900	21.7500	21.8000	-2.242%	10	2,673	+609.404%
2025-12-15	22.5200	22.5200	22.3000	22.3000	-5.468%	11	2,671	+593.498%
2025-12-12	25.0000	25.0000	23.5900	23.5900	-5.828%	409	2,680	+555.574%
2025-12-11	25.0000	25.1500	25.0000	25.0500	-1.957%	34	2,379	+517.365%
2025-12-09	25.5500	25.5500	25.5500	25.5500	-3.403%	1	2,379	+505.284%
2025-12-08	25.3800	27.2500	25.3800	26.4500	-19.360%	20	2,379	+484.688%
2025-12-05	33.9300	33.9300	32.8000	32.8000	+0.153%	11	2,377	+371.494%
2025-12-04	34.2000	34.3000	32.7500	32.7500	-0.758%	15	2,375	+372.214%
2025-12-03	33.1500	33.1500	32.3400	33.0000	+14.583%	10	2,375	+368.636%
2025-12-02	28.7800	29.1000	28.7800	28.8000	+2.857%	6	2,381	+436.979%
2025-12-01	28.0000	28.0000	28.0000	28.0000	+6.952%	5	2,384	+452.321%
2025-11-28	26.4000	26.4000	26.1800	26.1800	+18.194%	37	2,384	+490.718%
2025-11-25	22.1500	22.1500	22.1500	22.1500	+7.786%	1	2,385	+598.194%
2025-11-21	19.3500	20.5500	19.3500	20.5500	-7.848%	8	2,385	+652.555%
2025-11-19	21.7500	22.3000	21.1000	22.3000	-7.851%	7	2,379	+593.498%
2025-11-17	23.5000	24.2000	23.5000	24.2000	-1.746%	2	2,374	+539.050%
2025-11-14	24.6300	24.6300	24.6300	24.6300	-1.480%	1	2,375	+527.893%
2025-11-13	27.1000	27.1000	25.0000	25.0000	-6.716%	2	2,375	+518.600%
2025-11-12	26.8000	26.8000	26.5500	26.8000	-0.186%	5	2,375	+477.052%
2025-11-11	27.0500	27.0500	26.8500	26.8500	-8.268%	4	2,380	+475.978%
2025-11-10	29.2500	29.4000	29.1000	29.2700	+10.328%	53	2,377	+428.357%
2025-11-07	26.9000	26.9000	24.5800	26.5300	+2.038%	5	2,326	+482.925%
2025-11-04	26.0000	26.0000	26.0000	26.0000	-5.933%	1	2,328	+494.808%
2025-11-03	29.4000	29.4000	27.6400	27.6400	-5.342%	3	2,329	+459.515%
2025-10-31	29.2000	29.2000	29.2000	29.2000	+12.959%	1	2,329	+429.623%
2025-10-30	25.4600	25.9500	25.4600	25.8500	-0.385%	101	2,329	+498.259%
2025-10-29	26.6000	26.6000	25.9500	25.9500	+1.765%	3	2,330	+495.954%
2025-10-28	25.7100	25.7100	25.5000	25.5000	+9.536%	2	2,331	+506.471%
2025-10-24	22.5000	23.2900	22.5000	23.2800	+12.518%	51	2,329	+564.304%
2025-10-22	20.9500	20.9500	20.5000	20.6900	-11.049%	4	2,329	+647.463%
2025-10-21	23.3000	23.3000	23.2500	23.2600	-3.685%	22	2,329	+564.875%
2025-10-20	24.1500	24.1500	24.1500	24.1500	-1.227%	1	2,323	+540.373%
2025-10-17	24.5000	24.5000	24.4500	24.4500	-0.407%	128	2,323	+532.515%
2025-10-16	25.5000	25.5000	24.5500	24.5500	-1.761%	9	2,423	+529.939%
2025-10-15	24.9900	24.9900	24.9900	24.9900	-2.000%	1	2,423	+518.848%
2025-10-14	24.5000	25.5000	24.5000	25.5000	0.000%	5	2,422	+506.471%
2025-10-13	25.9000	25.9500	25.4000	25.5000	+1.796%	10	2,423	+506.471%
2025-10-10	26.7400	27.9500	25.0500	25.0500	-5.114%	14	2,422	+517.365%
2025-10-09	26.9500	27.8200	26.4000	26.4000	-1.308%	6	2,417	+485.795%
2025-10-08	25.0000	26.8000	25.0000	26.7500	+8.740%	12	2,414	+478.131%
2025-10-06	24.6000	24.6000	24.6000	24.6000	+8.850%	2	2,414	+528.659%
2025-10-03	22.1700	22.8000	22.1700	22.6000	+1.802%	6	2,412	+584.292%
2025-10-02	22.5200	22.5200	21.8500	22.2000	+8.293%	27	2,413	+596.622%
2025-10-01	20.0500	20.5000	20.0500	20.5000	-3.073%	4	2,390	+654.390%
2025-09-30	21.0000	21.1500	21.0000	21.1500	-2.083%	23	2,391	+631.206%
2025-09-29	21.3000	21.8500	21.3000	21.6000	+5.882%	77	2,388	+615.972%
2025-09-26	20.7000	20.8400	20.4000	20.4000	-4.000%	19	2,313	+658.088%
2025-09-25	17.3500	21.5900	17.3500	21.2500	+10.966%	36	2,298	+627.765%
2025-09-24	16.6000	19.6000	16.3500	19.1500	+20.440%	129	2,285	+707.572%
2025-09-23	15.7500	16.1000	15.5500	15.9000	-2.274%	22	2,185	+872.642%
2025-09-22	15.6500	16.2700	15.5000	16.2700	+1.688%	20	2,183	+850.522%
2025-09-19	16.0000	16.0000	16.0000	16.0000	0.000%	2	2,179	+866.563%
2025-09-18	15.2500	16.1500	15.2500	16.0000	+15.942%	14	2,178	+866.563%
2025-09-17	12.9000	13.9000	12.9000	13.8000	+9.524%	210	2,174	+1,020.652%
2025-09-16	11.6500	12.6000	11.6500	12.6000	+7.692%	20	1,975	+1,127.381%
2025-09-15	10.0000	11.7000	10.0000	11.7000	+0.862%	14	1,957	+1,221.795%
2025-09-12	11.6500	11.6500	11.3000	11.6000	+1.754%	26	1,949	+1,233.190%
2025-09-11	12.0000	12.0000	11.3500	11.4000	-1.384%	4	1,927	+1,256.579%
2025-09-10	12.0000	12.0000	11.5400	11.5600	-0.345%	211	1,924	+1,237.803%
2025-09-09	11.1000	11.6000	11.1000	11.6000	+8.411%	4	1,839	+1,233.190%
2025-09-08	10.2000	10.7000	10.2000	10.7000	+8.629%	1,043	1,837	+1,345.327%
2025-09-05	10.2000	10.2000	9.3500	9.8500	-1.303%	259	1,941	+1,470.051%
2025-09-04	9.1500	10.2700	9.1500	9.9800	+6.170%	56	1,687	+1,449.599%
2025-09-03	9.8900	9.9700	9.1300	9.4000	-8.293%	455	1,735	+1,545.213%
2025-09-02	9.8100	10.2500	9.6000	10.2500	+2.705%	23	1,296	+1,408.780%
2025-08-29	11.4000	11.4000	9.6000	9.9800	-43.134%	1,558	373	+1,449.599%
2025-08-28	16.9900	17.5500	16.5900	17.5500	+7.801%	241	373	+781.197%
2025-08-26	15.8000	16.2800	15.8000	16.2800	+2.454%	130	194	+849.939%
2025-08-25	15.5500	15.8900	15.5500	15.8900	+3.518%	2	64	+873.254%
2025-08-22	15.3600	15.3600	15.3500	15.3500	+5.209%	3	62	+907.492%
2025-08-21	14.5900	14.5900	14.5900	14.5900	+5.572%	3	62	+959.973%
2025-08-20	13.8200	13.8200	13.8200	13.8200	-10.839%	1	62	+1,019.030%
2025-08-19	15.5000	15.5000	15.5000	15.5000	-12.921%	1	62	+897.742%
2025-08-18	17.8000	17.8300	17.8000	17.8000	-1.111%	7	61	+768.820%
2025-08-15	18.0000	18.0000	18.0000	18.0000	-6.977%	5	55	+759.167%
2025-08-13	19.2000	19.3500	19.2000	19.3500	+4.595%	13	50	+699.225%
2025-08-12	17.4000	18.5000	17.4000	18.5000	-2.478%	2	37	+735.946%
2025-08-11	19.8000	19.8000	18.8500	18.9700	+4.981%	6	36	+715.235%
2025-08-04	17.9500	18.0700	17.9500	18.0700	+0.389%	11	31	+755.838%
2025-08-01	17.8400	18.0000	17.1000	18.0000	0.000%	22	21	+759.167%