Dark

MRVL20271217C120
MRVL Dec 17 2027 120.00 Call (MRVL271217C00120000)
option OPRA

EOD

Jul 20, 2026

109.63+9.982%(+9.95)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	109.6300	109.6300	109.6300	109.6300	+9.982%	10	2,023	0.000%
2026-07-17	99.6800	99.6800	99.6800	99.6800	-4.062%	1	2,013	+9.982%
2026-07-16	103.9000	103.9000	103.9000	103.9000	-19.892%	3	2,014	+5.515%
2026-07-13	136.2200	136.2200	129.7000	129.7000	-12.038%	12	2,017	-15.474%
2026-07-07	147.4500	147.4500	147.4500	147.4500	-1.864%	1	2,027	-25.649%
2026-07-02	160.0000	160.0000	150.2500	150.2500	-18.665%	6	2,029	-27.035%
2026-07-01	184.7300	184.7300	184.7300	184.7300	+4.615%	1	2,029	-40.654%
2026-06-26	176.5800	176.5800	176.5800	176.5800	-7.063%	1	2,029	-37.915%
2026-06-25	195.0000	195.0000	176.0000	190.0000	+0.349%	5	2,030	-42.300%
2026-06-23	188.0000	190.0000	188.0000	189.3400	-18.321%	12	2,029	-42.099%
2026-06-18	231.8100	231.8100	231.8100	231.8100	+19.183%	1	2,029	-52.707%
2026-06-12	194.5000	194.5000	194.5000	194.5000	+14.580%	2	2,029	-43.635%
2026-06-09	159.1500	169.7500	159.1500	169.7500	-20.399%	2	2,028	-35.417%
2026-06-03	212.6900	213.2500	212.6900	213.2500	+11.649%	3	2,028	-48.591%
2026-06-02	176.8200	191.0000	176.8200	191.0000	+45.258%	2	2,031	-42.602%
2026-06-01	131.4900	131.4900	131.4900	131.4900	+15.993%	2	2,029	-16.625%
2026-05-29	116.0000	116.0000	113.3600	113.3600	-0.561%	13	2,029	-3.290%
2026-05-28	111.0000	114.0000	111.0000	114.0000	+1.713%	3	2,019	-3.833%
2026-05-27	121.6300	121.6300	112.0800	112.0800	-2.961%	30	2,019	-2.186%
2026-05-26	115.5000	115.5000	115.5000	115.5000	+11.325%	3	2,018	-5.082%
2026-05-21	103.7500	103.7500	103.7500	103.7500	+10.844%	7	2,021	+5.667%
2026-05-19	81.0000	93.6000	81.0000	93.6000	-4.965%	6	2,021	+17.126%
2026-05-14	95.5000	98.4900	95.5000	98.4900	+24.671%	12	2,019	+11.311%
2026-05-12	79.0000	79.0000	79.0000	79.0000	+1.883%	1	2,020	+38.772%
2026-05-11	77.5400	77.5400	77.5400	77.5400	-3.075%	12	2,020	+41.385%
2026-05-08	80.0000	80.0000	80.0000	80.0000	+6.312%	5	2,020	+37.038%
2026-05-07	75.2500	75.2500	75.2500	75.2500	-7.567%	2	2,020	+45.688%
2026-05-05	81.4100	81.4100	81.4100	81.4100	+4.694%	1	2,019	+34.664%
2026-05-01	77.7600	77.7600	77.7600	77.7600	+0.660%	2	2,017	+40.985%
2026-04-30	77.2500	77.2500	77.2500	77.2500	+12.757%	3	2,017	+41.916%
2026-04-28	61.7000	68.5100	61.7000	68.5100	-2.546%	1,001	2,020	+60.020%
2026-04-27	70.3000	70.3000	70.3000	70.3000	-8.105%	1	3,021	+55.946%
2026-04-24	77.5000	77.5000	73.3000	76.5000	-2.174%	7	3,021	+43.307%
2026-04-23	74.1600	78.2000	74.1600	78.2000	+12.810%	2	3,017	+40.192%
2026-04-22	69.2300	69.3200	69.2300	69.3200	+7.540%	2	3,017	+58.151%
2026-04-21	66.5500	66.5500	64.4600	64.4600	+22.594%	4	3,019	+70.074%
2026-04-17	52.5800	52.5800	52.5800	52.5800	+9.542%	3	3,019	+108.501%
2026-04-16	48.0000	48.0000	48.0000	48.0000	-0.621%	1	3,017	+128.396%
2026-04-13	48.5000	48.5000	47.7200	48.3000	+6.154%	3	3,017	+126.977%
2026-04-10	43.2500	45.5000	43.0000	45.5000	+15.336%	87	3,016	+140.945%
2026-04-09	39.5500	40.0300	39.4500	39.4500	+13.820%	27	3,087	+177.896%
2026-04-08	35.2600	35.2600	34.6600	34.6600	+6.975%	23	3,087	+216.301%
2026-04-07	32.4000	32.4000	32.4000	32.4000	+1.504%	2	3,083	+238.364%
2026-04-06	31.8900	32.1100	31.8900	31.9200	+8.756%	2,013	3,082	+243.452%
2026-04-01	29.9300	29.9300	29.1500	29.3500	+26.020%	65	3,154	+273.526%
2026-03-31	23.2900	23.2900	23.2900	23.2900	+13.223%	1	3,166	+370.717%
2026-03-27	20.5500	21.2000	20.5500	20.5700	-6.542%	1,900	3,167	+432.961%
2026-03-25	21.7500	22.9400	21.7500	22.0100	+14.041%	1,101	1,335	+398.092%
2026-03-17	19.3000	19.3000	19.3000	19.3000	+0.783%	1	236	+468.031%
2026-03-13	19.1500	19.1500	19.1500	19.1500	-6.357%	1	235	+472.480%
2026-03-06	17.6000	20.6200	17.6000	20.4500	+46.071%	112	235	+436.088%
2026-03-05	14.0000	14.0000	14.0000	14.0000	+6.870%	2	227	+683.071%
2026-03-03	13.1200	13.1200	13.1000	13.1000	-2.963%	7	225	+736.870%
2026-02-26	13.5000	13.5000	13.5000	13.5000	-3.571%	4	224	+712.074%
2026-02-17	13.9000	14.0000	13.9000	14.0000	-5.405%	12	220	+683.071%
2026-02-13	14.8600	14.8800	14.2000	14.8000	-6.801%	13	219	+640.743%
2026-02-12	15.8800	15.8800	15.8800	15.8800	+32.444%	1	219	+590.365%
2026-02-05	11.9900	11.9900	11.9900	11.9900	-2.915%	2	220	+814.345%
2026-02-04	12.2500	12.3500	12.2500	12.3500	+4.219%	2	220	+787.692%
2026-02-03	12.5000	12.5000	11.8500	11.8500	-13.187%	3	220	+825.148%
2026-02-02	13.6500	13.6500	13.6500	13.6500	-2.500%	2	220	+703.150%
2026-01-29	14.0000	14.0000	14.0000	14.0000	-3.448%	5	218	+683.071%
2026-01-26	14.6200	14.6200	14.5000	14.5000	-0.480%	6	218	+656.069%
2026-01-23	14.5600	14.5700	14.5600	14.5700	-3.510%	150	217	+652.437%
2026-01-21	15.1000	15.1000	15.1000	15.1000	-6.790%	150	302	+626.026%
2026-01-20	16.2000	16.2000	16.2000	16.2000	+8.725%	1	184	+576.728%
2026-01-15	15.4900	15.5800	14.3100	14.9000	-7.453%	202	185	+635.772%
2026-01-12	16.1000	16.1000	16.1000	16.1000	-4.508%	2	210	+580.932%
2026-01-07	17.5500	17.5500	16.8600	16.8600	-11.263%	2	212	+550.237%
2026-01-06	21.3400	21.4700	18.1000	19.0000	-6.404%	27	213	+477.000%
2026-01-05	20.3000	20.3000	20.3000	20.3000	+13.725%	2	218	+440.049%
2025-12-30	17.0300	17.8500	17.0300	17.8500	-2.459%	2	218	+514.174%
2025-12-23	18.4000	18.9000	18.3000	18.3000	+4.571%	13	219	+499.071%
2025-12-18	17.5000	17.5000	17.5000	17.5000	+4.665%	23	231	+526.457%
2025-12-17	17.9000	18.5000	16.7200	16.7200	+1.703%	7	218	+555.682%
2025-12-16	16.4400	16.4400	16.4400	16.4400	-6.856%	5	220	+566.849%
2025-12-15	17.4400	17.6500	17.4400	17.6500	-7.105%	3	215	+521.133%
2025-12-12	19.0000	19.0000	19.0000	19.0000	-11.669%	1	215	+477.000%
2025-12-11	21.5200	21.5200	21.5100	21.5100	-2.449%	4	220	+409.670%
2025-12-10	21.9000	22.0500	21.9000	22.0500	+7.039%	2	220	+397.188%
2025-12-09	20.6900	20.6900	20.6000	20.6000	-4.850%	3	220	+432.184%
2025-12-08	22.5000	22.5000	20.9000	21.6500	-16.377%	6	223	+406.374%
2025-12-03	25.2100	25.8900	25.0700	25.8900	+12.614%	56	224	+323.445%
2025-12-02	23.1800	23.1800	22.9900	22.9900	+4.027%	4	224	+376.860%
2025-12-01	22.2500	22.8800	22.0900	22.1000	+7.595%	245	220	+396.063%
2025-11-28	20.5200	20.5400	20.5200	20.5400	-4.465%	30	83	+433.739%
2025-11-11	21.5000	21.5000	21.5000	21.5000	+1.655%	1	85	+409.907%
2025-11-07	21.1500	21.1500	21.1500	21.1500	-10.759%	1	85	+418.345%
2025-10-31	23.8000	23.8000	23.7000	23.7000	+18.500%	3	86	+362.574%
2025-10-27	20.0000	20.0000	20.0000	20.0000	-3.614%	1	85	+448.150%
2025-10-08	20.2000	20.9900	20.0200	20.7500	+22.059%	71	85	+428.337%
2025-10-03	17.3000	17.3000	17.0000	17.0000	+13.333%	2	44	+544.882%
2025-10-01	15.0000	15.0000	15.0000	15.0000	-4.398%	1	42	+630.867%
2025-09-26	16.0000	16.4800	15.6900	15.6900	-3.148%	3	42	+598.725%
2025-09-25	13.0000	16.2000	13.0000	16.2000	+32.137%	6	39	+576.728%
2025-09-24	12.2600	12.2600	12.2600	12.2600	+15.117%	1	40	+794.209%
2025-09-23	10.6500	10.6500	10.6500	10.6500	+4.412%	1	40	+929.390%
2025-09-22	10.2000	10.2000	10.2000	10.2000	+14.607%	1	39	+974.804%
2025-09-16	8.2500	8.9000	8.2500	8.9000	+8.537%	6	38	+1,131.798%
2025-09-11	8.2000	8.2000	8.2000	8.2000	+6.494%	1	33	+1,236.951%
2025-09-09	7.7000	7.7000	7.7000	7.7000	+13.905%	12	32	+1,323.766%
2025-09-05	6.9500	6.9500	6.7600	6.7600	+5.132%	7	23	+1,521.746%
2025-09-03	6.3800	6.4300	6.3800	6.4300	-0.924%	4	25	+1,604.977%
2025-09-02	6.7200	6.7500	6.4900	6.4900	-2.406%	34	23	+1,589.214%
2025-08-29	7.0000	7.1700	6.6500	6.6500	-47.843%	11	42	+1,548.571%
2025-08-28	12.4000	12.9500	12.4000	12.7500	+7.595%	9	42	+759.843%
2025-08-26	11.3000	11.8500	11.3000	11.8500	+5.333%	2	35	+825.148%
2025-08-22	11.2500	11.2500	11.2500	11.2500	+7.553%	1	35	+874.489%
2025-08-21	10.4600	10.4600	10.4600	10.4600	+3.564%	1	34	+948.088%
2025-08-20	10.1000	10.1000	10.1000	10.1000	-16.183%	1	34	+985.446%
2025-08-19	12.0500	12.0500	12.0500	12.0500	-8.155%	30	35	+809.793%
2025-08-18	13.1200	13.1200	13.1200	13.1200	-3.742%	1	5	+735.595%
2025-08-12	13.6300	13.6300	13.6300	13.6300	+0.963%	3	4	+704.329%
2025-08-08	13.5000	13.5000	13.5000	13.5000	0.000%	1	1	+712.074%