Dark

MRVL20271217C125
MRVL Dec 17 2027 125.00 Call (MRVL271217C00125000)
option OPRA

EOD

Sep 11, 2026

132.50-0.278%(-0.37)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	132.5000	132.5000	132.5000	132.5000	-0.278%	3	529	0.000%
2026-09-09	132.8700	132.8700	132.8700	132.8700	+23.900%	1	529	-0.278%
2026-09-03	107.1200	107.2400	107.1200	107.2400	+5.137%	3	529	+23.555%
2026-09-01	100.5000	102.0000	100.5000	102.0000	-11.165%	2	532	+29.902%
2026-08-28	123.5000	123.5000	114.8200	114.8200	-2.777%	21	531	+15.398%
2026-08-18	118.1000	118.1000	118.1000	118.1000	-13.321%	1	521	+12.193%
2026-08-17	136.2500	136.2500	136.2500	136.2500	+9.183%	1	522	-2.752%
2026-08-07	124.7900	124.7900	124.7900	124.7900	+22.475%	1	522	+6.178%
2026-07-31	101.8900	101.8900	101.8900	101.8900	-15.409%	20	523	+30.042%
2026-07-21	120.4500	120.4500	120.4500	120.4500	-8.625%	1	503	+10.004%
2026-07-14	131.8200	131.8200	131.8200	131.8200	-41.755%	12	503	+0.516%
2026-06-18	226.3200	226.3200	226.3200	226.3200	+14.749%	1	511	-41.455%
2026-06-16	197.2300	197.2300	197.2300	197.2300	-3.081%	22	511	-32.820%
2026-06-15	203.5000	203.5000	203.5000	203.5000	-1.223%	1	511	-34.889%
2026-06-08	206.0200	206.0200	206.0200	206.0200	+20.065%	6	510	-35.686%
2026-06-05	176.7500	176.7500	171.5900	171.5900	-21.944%	11	504	-22.781%
2026-06-04	219.8300	219.8300	219.8300	219.8300	+5.333%	1	493	-39.726%
2026-06-03	208.6500	208.7000	208.6500	208.7000	+9.871%	2	494	-36.512%
2026-06-02	189.9500	189.9500	189.9500	189.9500	+74.218%	1	494	-30.245%
2026-05-26	109.0300	109.0300	109.0300	109.0300	+9.490%	2	494	+21.526%
2026-05-21	98.5000	99.5800	98.5000	99.5800	+11.437%	24	494	+33.059%
2026-05-19	89.0000	89.3600	89.0000	89.3600	+13.114%	2	494	+48.277%
2026-05-18	79.0000	79.0000	79.0000	79.0000	-17.493%	1	496	+67.722%
2026-05-14	96.0000	96.0000	95.7500	95.7500	+5.684%	12	496	+38.381%
2026-05-13	81.5000	90.6000	81.5000	90.6000	+29.429%	2	494	+46.247%
2026-05-12	71.5000	71.5000	70.0000	70.0000	-6.592%	3	494	+89.286%
2026-05-11	74.9400	74.9400	74.9400	74.9400	-5.139%	13	494	+76.808%
2026-05-08	79.0000	79.0000	79.0000	79.0000	-3.659%	2	480	+67.722%
2026-05-05	82.0000	82.0000	82.0000	82.0000	+11.036%	1	480	+61.585%
2026-04-30	73.8500	73.8500	73.8500	73.8500	+10.306%	1	480	+79.418%
2026-04-28	64.5000	66.9500	64.5000	66.9500	-0.859%	10	481	+97.909%
2026-04-27	69.5000	69.5000	65.9500	67.5300	-8.022%	3	491	+96.209%
2026-04-24	79.5600	79.5600	73.4200	73.4200	-2.510%	3	492	+80.469%
2026-04-23	75.3100	75.3100	75.3100	75.3100	+19.825%	1	491	+75.939%
2026-04-21	62.7800	62.8500	62.7800	62.8500	+29.188%	2	492	+110.819%
2026-04-16	48.6500	48.6500	48.6500	48.6500	-6.172%	1	492	+172.354%
2026-04-15	51.8500	51.8500	50.0000	51.8500	+8.021%	10	492	+155.545%
2026-04-14	49.4700	49.4700	46.6500	48.0000	+8.328%	13	491	+176.042%
2026-04-10	40.3000	44.6100	40.3000	44.3100	+17.533%	19	501	+199.030%
2026-04-09	37.7000	37.7000	37.7000	37.7000	+16.000%	10	500	+251.459%
2026-04-08	32.7500	33.4200	32.5000	32.5000	+5.691%	9	490	+307.692%
2026-04-07	30.7500	30.7500	30.7500	30.7500	+8.657%	15	487	+330.894%
2026-04-02	28.3000	28.3000	28.3000	28.3000	+33.491%	2	472	+368.198%
2026-03-25	21.2000	21.2000	21.2000	21.2000	+26.190%	2	472	+525.000%
2026-03-19	16.9900	16.9900	16.8000	16.8000	-7.182%	2	472	+688.690%
2026-03-13	18.3500	18.3500	18.1000	18.1000	-7.179%	3	471	+632.044%
2026-03-10	19.4000	19.5000	19.4000	19.5000	+0.984%	20	474	+579.487%
2026-03-06	17.8000	19.3100	17.8000	19.3100	+33.818%	3	487	+586.173%
2026-02-27	14.4300	14.4300	14.4300	14.4300	+5.328%	1	487	+818.226%
2026-02-25	13.7000	13.7000	13.7000	13.7000	+5.385%	4	489	+867.153%
2026-02-18	13.0000	13.0000	13.0000	13.0000	-1.515%	2	489	+919.231%
2026-02-13	13.2000	13.2000	13.2000	13.2000	+20.000%	1	488	+903.788%
2026-02-04	11.0000	11.0000	11.0000	11.0000	-0.452%	3	488	+1,104.545%
2026-02-03	11.3500	11.3500	11.0500	11.0500	-27.303%	2	491	+1,099.095%
2026-01-28	15.2000	15.2000	15.2000	15.2000	-0.654%	4	491	+771.711%
2026-01-22	15.3000	15.3000	15.3000	15.3000	+1.325%	1	495	+766.013%
2026-01-13	15.1000	15.1000	15.1000	15.1000	-0.132%	4	495	+777.483%
2026-01-12	15.1200	15.1200	15.1200	15.1200	-2.136%	1	491	+776.323%
2026-01-08	15.4200	15.4500	15.1500	15.4500	-14.641%	15	492	+757.605%
2026-01-06	18.7300	19.3000	17.9000	18.1000	-6.315%	11	507	+632.044%
2026-01-05	19.4400	20.0500	19.3200	19.3200	+9.773%	8	503	+585.818%
2026-01-02	17.6000	17.6000	17.6000	17.6000	+6.024%	1	503	+652.841%
2025-12-31	16.6000	16.6000	16.6000	16.6000	-3.320%	2	503	+698.193%
2025-12-30	17.0000	17.1700	17.0000	17.1700	+6.316%	2	503	+671.695%
2025-12-18	16.1500	16.1500	16.1500	16.1500	+2.540%	8	503	+720.433%
2025-12-16	15.7500	15.7500	15.7500	15.7500	-4.661%	1	503	+741.270%
2025-12-15	17.5200	17.5200	16.2000	16.5200	-21.146%	28	502	+702.058%
2025-12-08	20.1400	20.9500	19.5000	20.9500	-18.578%	6	491	+532.458%
2025-12-05	25.7300	25.7300	25.7300	25.7300	+3.126%	1	496	+414.963%
2025-12-04	25.3000	25.3000	24.9500	24.9500	-0.795%	2	497	+431.062%
2025-12-03	24.7500	25.2500	23.3500	25.1500	+14.840%	15	498	+426.839%
2025-12-02	21.9000	21.9500	21.8500	21.9000	+2.336%	5	507	+505.023%
2025-12-01	21.4000	21.4000	21.4000	21.4000	+10.252%	10	511	+519.159%
2025-11-28	17.8300	19.4100	17.8300	19.4100	+11.488%	6	511	+582.638%
2025-11-26	17.4100	17.4100	17.4100	17.4100	+23.475%	2	515	+661.057%
2025-11-21	14.1000	14.1000	14.1000	14.1000	-11.599%	1	515	+839.716%
2025-11-20	15.9500	15.9500	15.9500	15.9500	+2.903%	1	515	+730.721%
2025-11-18	15.5000	15.5000	15.5000	15.5000	-7.738%	3	515	+754.839%
2025-11-17	16.8500	16.8500	16.8000	16.8000	-13.846%	2	518	+688.690%
2025-11-13	18.4500	19.5000	18.4500	19.5000	-7.143%	8	518	+579.487%
2025-11-12	21.0000	21.0000	21.0000	21.0000	-4.372%	20	525	+530.952%
2025-11-06	23.0000	23.0000	21.9600	21.9600	-4.522%	3	525	+503.370%
2025-11-05	23.0000	23.0000	23.0000	23.0000	+16.044%	1	525	+476.087%
2025-11-04	19.7800	21.0400	19.7800	19.8200	-6.244%	6	526	+568.517%
2025-11-03	20.6000	21.1400	20.6000	21.1400	-5.456%	2	533	+526.774%
2025-10-31	22.3600	22.3600	22.3600	22.3600	+32.308%	3	533	+492.576%
2025-10-24	16.9000	16.9000	16.9000	16.9000	+8.125%	2	536	+684.024%
2025-10-22	14.5000	15.6300	14.5000	15.6300	-15.968%	3	536	+747.729%
2025-10-16	18.6000	18.6000	18.6000	18.6000	-3.125%	1	539	+612.366%
2025-10-13	19.2000	19.2000	19.2000	19.2000	+5.205%	1	540	+590.104%
2025-10-10	18.2000	18.2500	18.2000	18.2500	-5.685%	2	539	+626.027%
2025-10-08	19.0100	19.5000	19.0100	19.3500	+17.273%	25	540	+584.755%
2025-10-07	16.8500	16.8500	16.5000	16.5000	-8.333%	4	532	+703.030%
2025-10-06	17.7500	18.0000	17.0000	18.0000	+14.286%	7	530	+636.111%
2025-10-03	15.7500	15.7500	15.7500	15.7500	-5.576%	4	532	+741.270%
2025-10-02	16.1400	16.6800	15.9000	16.6800	+16.889%	5	528	+694.365%
2025-10-01	14.1300	14.2700	14.1300	14.2700	-0.280%	4	527	+828.521%
2025-09-30	15.0000	15.0000	14.3100	14.3100	-0.969%	4	523	+825.926%
2025-09-29	14.8000	14.8000	14.4500	14.4500	-3.667%	4	522	+816.955%
2025-09-26	14.9000	15.0000	14.5500	15.0000	0.000%	6	520	+783.333%
2025-09-25	11.6200	15.0000	11.5000	15.0000	+17.647%	41	518	+783.333%
2025-09-24	12.0000	13.1000	11.0000	12.7500	+15.385%	8	529	+939.216%
2025-09-23	9.9000	11.0500	9.9000	11.0500	+2.315%	2	526	+1,099.095%
2025-09-22	10.2500	10.8600	10.2500	10.8000	+4.854%	5	525	+1,126.852%
2025-09-19	10.3000	10.3000	10.3000	10.3000	-0.483%	1	525	+1,186.408%
2025-09-18	9.5500	10.7500	9.5500	10.3500	+21.765%	43	525	+1,180.193%
2025-09-17	8.2800	9.4300	8.2800	8.5000	+6.918%	236	510	+1,458.824%
2025-09-16	7.7500	7.9500	7.5500	7.9500	+8.904%	3	509	+1,566.667%
2025-09-15	7.3000	7.3000	7.3000	7.3000	-2.667%	1	507	+1,715.068%
2025-09-12	7.3000	7.5000	7.3000	7.5000	+4.895%	2	506	+1,666.667%
2025-09-11	7.3500	7.3500	7.1500	7.1500	-2.055%	3	506	+1,753.147%
2025-09-10	7.6000	7.6000	7.3000	7.3000	0.000%	2	506	+1,715.068%
2025-09-09	7.4500	7.4500	7.3000	7.3000	+9.940%	102	506	+1,715.068%
2025-09-08	6.5000	6.6400	6.5000	6.6400	+3.750%	21	569	+1,895.482%
2025-09-05	6.3500	6.4000	6.3000	6.4000	-6.977%	3	549	+1,970.313%
2025-09-04	5.8500	6.8800	5.5900	6.8800	+20.702%	11	546	+1,825.872%
2025-09-03	6.4500	6.4500	5.7000	5.7000	-10.938%	33	540	+2,224.561%
2025-09-02	5.8300	6.4000	5.7800	6.4000	+2.400%	76	510	+1,970.313%
2025-08-29	6.8000	6.9000	5.9000	6.2500	-47.917%	403	120	+2,020.000%
2025-08-28	11.4000	12.0000	11.4000	12.0000	+9.389%	14	120	+1,004.167%
2025-08-27	10.9700	10.9700	10.9700	10.9700	-3.263%	1	118	+1,107.840%
2025-08-26	10.8000	11.3400	10.8000	11.3400	+8.103%	7	117	+1,068.430%
2025-08-25	10.4900	10.4900	10.4900	10.4900	-1.963%	1	117	+1,163.108%
2025-08-22	10.6700	10.7000	10.6500	10.7000	+15.054%	53	117	+1,138.318%
2025-08-20	10.0000	10.0000	8.9900	9.3000	-15.455%	109	155	+1,324.731%
2025-08-19	11.3600	11.3700	10.9000	11.0000	-12.000%	43	52	+1,104.545%
2025-08-15	12.5000	12.5000	12.5000	12.5000	-5.446%	2	14	+960.000%
2025-08-14	13.2200	13.2200	13.2200	13.2200	+10.167%	1	12	+902.269%
2025-08-12	12.0500	12.0500	12.0000	12.0000	-3.692%	5	11	+1,004.167%
2025-08-04	12.4600	12.4600	12.4600	12.4600	+6.953%	1	7	+963.403%
2025-08-01	10.9500	11.7100	10.9500	11.6500	0.000%	6	6	+1,037.339%