Dark

MRVL20271217C115
MRVL Dec 17 2027 115.00 Call (MRVL271217C00115000)
option OPRA

Inactive

Jul 13, 2026

132.00-28.795%(-53.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	132.0000	132.0000	132.0000	132.0000	-28.795%	1	922	0.000%
2026-06-05	183.0900	185.5600	182.8800	185.3800	+56.439%	40	923	-28.795%
2026-06-01	118.5000	118.5000	118.5000	118.5000	+3.966%	1	905	+11.392%
2026-05-26	113.9800	113.9800	113.9800	113.9800	+5.802%	1	905	+15.810%
2026-05-22	107.7300	107.7300	107.7300	107.7300	+11.349%	1	906	+22.529%
2026-05-20	104.3500	104.3500	96.7500	96.7500	+14.497%	169	907	+36.434%
2026-05-06	84.5000	84.5000	84.5000	84.5000	-2.594%	1	908	+56.213%
2026-05-05	86.7500	86.7500	86.7500	86.7500	+7.657%	2	908	+52.161%
2026-05-01	80.3600	80.5800	80.3600	80.5800	+15.942%	3	910	+63.812%
2026-04-29	69.5000	69.5000	69.5000	69.5000	-2.388%	4	910	+89.928%
2026-04-28	69.5300	71.2000	69.5200	71.2000	-2.732%	64	914	+85.393%
2026-04-27	73.2000	73.2000	73.2000	73.2000	-8.500%	1	916	+80.328%
2026-04-24	80.0000	80.0000	80.0000	80.0000	-0.966%	1	916	+65.000%
2026-04-23	78.0000	80.7800	78.0000	80.7800	+12.664%	6	916	+63.407%
2026-04-22	71.7000	71.7000	71.7000	71.7000	+5.877%	1	915	+84.100%
2026-04-21	68.5300	68.5300	67.2000	67.7200	+6.478%	6	915	+94.920%
2026-04-20	63.6000	63.6000	63.6000	63.6000	+12.566%	2	915	+107.547%
2026-04-17	56.0000	56.9300	56.0000	56.5000	+6.664%	6	913	+133.628%
2026-04-15	52.9700	52.9700	52.9700	52.9700	+2.121%	2	913	+149.198%
2026-04-14	51.8000	51.8700	51.8000	51.8700	+2.510%	5	913	+154.482%
2026-04-13	50.5400	50.6000	50.5300	50.6000	+4.459%	6	910	+160.870%
2026-04-10	46.0000	48.4400	46.0000	48.4400	+19.901%	11	911	+172.502%
2026-04-09	41.3000	41.3000	40.3200	40.4000	+6.176%	14	920	+226.733%
2026-04-08	37.2500	38.0500	37.2500	38.0500	+12.741%	6	919	+246.912%
2026-04-07	33.7500	33.7500	33.7500	33.7500	+0.238%	50	919	+291.111%
2026-04-06	33.8000	33.8000	33.6000	33.6700	+14.136%	8	919	+292.040%
2026-04-02	29.5000	29.5000	29.5000	29.5000	-7.813%	1	914	+347.458%
2026-04-01	31.7500	32.0000	31.7500	32.0000	+28.000%	3	914	+312.500%
2026-03-31	25.0000	25.0000	25.0000	25.0000	+30.890%	1	914	+428.000%
2026-03-30	19.0500	19.3000	19.0500	19.1000	-8.040%	26	914	+591.099%
2026-03-24	20.7800	21.0200	20.7600	20.7700	+3.850%	8	934	+535.532%
2026-03-13	20.0000	20.0000	20.0000	20.0000	-6.542%	16	934	+560.000%
2026-03-09	18.8700	21.4000	17.3500	21.4000	+1.422%	56	950	+516.822%
2026-03-06	20.3000	21.1000	20.3000	21.1000	+37.908%	4	1,005	+525.592%
2026-03-05	15.3000	15.3000	15.3000	15.3000	+5.517%	1	1,006	+762.745%
2026-03-04	14.5500	15.0400	14.3000	14.5000	-1.695%	107	1,007	+810.345%
2026-03-03	14.7500	14.7500	14.7500	14.7500	-2.640%	28	1,108	+794.915%
2026-02-27	15.1500	15.1500	15.1500	15.1500	-2.760%	2	1,136	+771.287%
2026-02-18	15.4400	15.5800	15.4400	15.5800	-2.625%	7	1,137	+747.240%
2026-02-13	15.7500	16.0000	15.7500	16.0000	+6.171%	2	1,139	+725.000%
2026-02-12	15.4300	15.5300	15.0000	15.0700	-5.576%	32	1,139	+775.912%
2026-02-11	15.9600	15.9600	15.9600	15.9600	-3.565%	1	1,112	+727.068%
2026-02-10	16.5500	16.5500	16.5500	16.5500	+30.521%	1	1,111	+697.583%
2026-02-05	12.6800	12.6800	12.6800	12.6800	-21.193%	3	1,111	+941.009%
2026-01-30	16.0100	16.0900	16.0100	16.0900	+4.481%	8	1,111	+720.385%
2026-01-29	15.2700	15.5100	15.0500	15.4000	-0.645%	46	1,115	+757.143%
2026-01-26	16.3500	16.3500	15.5000	15.5000	-9.144%	30	1,120	+751.613%
2026-01-22	17.3300	17.3300	16.7000	17.0600	+14.114%	101	1,150	+673.740%
2026-01-21	15.8000	15.8000	14.9000	14.9500	-10.048%	54	1,251	+782.943%
2026-01-15	16.6400	16.6400	15.4500	16.6200	+8.274%	84	1,305	+694.224%
2026-01-14	17.0000	17.0000	15.3000	15.3500	-12.286%	209	1,305	+759.935%
2026-01-12	17.5000	17.5000	17.5000	17.5000	+0.344%	2	1,271	+654.286%
2026-01-09	17.4200	17.9000	16.9000	17.4400	-16.355%	35	1,271	+656.881%
2026-01-06	22.7700	22.8000	19.8300	20.8500	+5.303%	58	1,303	+533.094%
2025-12-23	19.0000	19.8500	18.9300	19.8000	+10.245%	86	1,340	+566.667%
2025-12-18	18.5700	18.5800	17.9600	17.9600	+6.968%	13	1,420	+634.967%
2025-12-17	16.7900	16.7900	16.7900	16.7900	-11.398%	1	1,419	+686.182%
2025-12-15	18.5100	18.9500	18.5100	18.9500	-7.062%	38	1,419	+596.570%
2025-12-12	20.3900	20.3900	20.3900	20.3900	-6.425%	5	1,391	+547.376%
2025-12-11	21.7000	21.7900	21.2500	21.7900	-3.797%	7	1,391	+505.782%
2025-12-10	23.2500	23.4200	22.6500	22.6500	-0.919%	53	1,387	+482.781%
2025-12-09	22.7000	22.8600	22.7000	22.8600	-2.224%	2	1,419	+477.428%
2025-12-08	23.3600	23.3800	23.3600	23.3800	-14.359%	25	1,420	+464.585%
2025-12-05	28.2200	28.2300	26.6500	27.3000	+4.598%	29	1,420	+383.516%
2025-12-04	28.2000	28.2000	26.1000	26.1000	-7.117%	16	1,432	+405.747%
2025-12-03	27.9600	28.4600	26.2200	28.1000	+16.116%	249	1,433	+369.751%
2025-12-02	24.2000	24.2000	24.2000	24.2000	+2.629%	2	1,623	+445.455%
2025-12-01	22.1700	24.4000	22.1700	23.5800	+6.456%	652	1,625	+459.796%
2025-11-28	21.8500	22.3400	21.8500	22.1500	+0.682%	38	1,300	+495.937%
2025-11-26	21.9000	22.0500	21.9000	22.0000	+18.919%	3	1,320	+500.000%
2025-11-25	18.4500	18.5000	18.4500	18.5000	+3.064%	21	1,320	+613.514%
2025-11-24	17.8500	17.9500	17.8500	17.9500	-10.250%	50	1,321	+635.376%
2025-11-17	20.0000	20.0000	20.0000	20.0000	-6.323%	35	1,321	+560.000%
2025-11-14	21.4000	21.4000	21.3500	21.3500	-6.360%	2	1,321	+518.267%
2025-11-11	23.3000	23.3000	22.8000	22.8000	-8.982%	2	1,322	+478.947%
2025-11-10	24.8500	25.0500	24.3500	25.0500	+13.348%	17	1,322	+426.946%
2025-11-07	22.1000	22.1000	22.1000	22.1000	-13.840%	4	1,322	+497.285%
2025-11-06	24.2000	26.4500	24.0500	25.6500	+2.110%	257	1,322	+414.620%
2025-11-05	24.3000	25.1200	24.3000	25.1200	+9.217%	52	1,410	+425.478%
2025-11-03	23.0000	23.0000	23.0000	23.0000	+3.978%	46	1,410	+473.913%
2025-10-29	22.1200	22.1200	22.1200	22.1200	+24.270%	5	1,410	+496.745%
2025-10-22	17.8000	17.8000	17.8000	17.8000	-14.423%	3	1,405	+641.573%
2025-10-16	20.6500	20.9000	20.6500	20.8000	+1.811%	104	1,405	+534.615%
2025-10-14	20.4300	20.4300	20.4300	20.4300	-5.197%	1	1,506	+546.109%
2025-10-13	21.2500	21.6500	21.2500	21.5500	+4.968%	3	1,507	+512.529%
2025-10-10	20.5300	20.5300	20.5300	20.5300	-7.104%	1	1,507	+542.962%
2025-10-08	22.1400	22.2000	22.1000	22.1000	+8.068%	129	1,508	+497.285%
2025-10-06	20.0000	20.4500	19.7500	20.4500	+12.363%	110	1,390	+545.477%
2025-10-03	18.2000	18.2000	18.2000	18.2000	-1.887%	1	1,282	+625.275%
2025-10-02	17.9500	18.5500	17.9500	18.5500	+13.110%	50	1,282	+611.590%
2025-10-01	16.1200	16.7000	16.1000	16.4000	-4.373%	218	1,232	+704.878%
2025-09-30	17.2000	17.2000	17.1500	17.1500	-3.380%	200	1,023	+669.679%
2025-09-29	17.7500	17.7500	17.7500	17.7500	+6.287%	10	823	+643.662%
2025-09-26	16.7000	16.7000	16.7000	16.7000	-1.475%	1	818	+690.419%
2025-09-25	14.0000	16.9500	14.0000	16.9500	+23.542%	12	818	+678.761%
2025-09-24	13.7200	13.7200	13.7200	13.7200	+14.333%	1	830	+862.099%
2025-09-22	11.9600	12.0000	11.9600	12.0000	+0.418%	4	829	+1,000.000%
2025-09-19	12.0000	12.3000	11.9500	11.9500	-2.049%	208	830	+1,004.603%
2025-09-18	12.1500	12.3000	12.1500	12.2000	+20.197%	448	624	+981.967%
2025-09-17	10.1500	10.1500	10.1500	10.1500	+15.341%	2	576	+1,200.493%
2025-09-15	8.8000	8.8000	8.8000	8.8000	+3.529%	1	576	+1,400.000%
2025-09-11	9.0000	9.1500	8.5000	8.5000	-2.523%	12	576	+1,452.941%
2025-09-09	8.3000	8.7200	8.3000	8.7200	+13.247%	2	564	+1,413.761%
2025-09-04	6.5000	7.7500	6.5000	7.7000	+11.272%	502	566	+1,614.286%
2025-09-03	7.3000	7.3000	6.9200	6.9200	-8.947%	4	565	+1,807.514%
2025-09-02	7.1500	7.6000	7.0000	7.6000	-1.935%	559	563	+1,636.842%
2025-08-29	8.0000	8.0000	7.7000	7.7500	-44.879%	10	24	+1,603.226%
2025-08-28	13.3000	14.0600	13.2000	14.0600	+10.709%	13	24	+838.834%
2025-08-27	12.7000	12.7000	12.7000	12.7000	0.000%	1	16	+939.370%
2025-08-26	12.7000	12.7000	12.7000	12.7000	+12.889%	1	15	+939.370%
2025-08-21	11.2500	11.2500	11.2500	11.2500	-7.787%	1	14	+1,073.333%
2025-08-19	13.0000	13.0000	12.2000	12.2000	-15.278%	2	13	+981.967%
2025-08-15	14.6600	14.6600	14.3200	14.4000	-3.356%	4	15	+816.667%
2025-08-14	14.9000	14.9000	14.9000	14.9000	-2.932%	1	11	+785.906%
2025-08-13	15.3500	15.3500	15.3500	15.3500	+5.862%	3	10	+759.935%
2025-08-12	14.5000	14.5000	14.5000	14.5000	-5.414%	1	7	+810.345%
2025-08-11	15.5000	15.5000	15.3300	15.3300	+6.458%	4	6	+761.057%
2025-08-08	14.4000	14.4000	14.4000	14.4000	-16.763%	1	2	+816.667%
2025-07-31	17.3000	17.3000	17.3000	17.3000	0.000%	1	1	+663.006%