Dark

MRVL20271217C140
MRVL Dec 17 2027 140.00 Call (MRVL271217C00140000)
option OPRA

EOD

Jul 17, 2026

94.50+0.074%(+0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	94.5000	94.5000	94.5000	94.5000	+0.074%	1	650	0.000%
2026-07-16	94.4300	94.4300	94.4300	94.4300	-15.142%	3	650	+0.074%
2026-07-15	118.0000	118.0000	111.2800	111.2800	-7.073%	7	650	-15.079%
2026-07-13	122.5000	124.5000	119.7500	119.7500	-12.757%	43	648	-21.086%
2026-07-10	137.2600	137.2600	137.2600	137.2600	-7.257%	1	680	-31.153%
2026-07-09	148.0000	148.0000	148.0000	148.0000	-0.738%	3	679	-36.149%
2026-07-02	152.0000	152.0000	149.1000	149.1000	-22.650%	3	679	-36.620%
2026-06-30	192.7600	192.7600	192.7600	192.7600	+18.098%	1	679	-50.975%
2026-06-26	163.2200	163.2200	163.2200	163.2200	-4.550%	1	679	-42.103%
2026-06-25	171.0000	171.0000	171.0000	171.0000	+3.888%	1	680	-44.737%
2026-06-24	164.6000	164.6000	164.6000	164.6000	-11.922%	2	680	-42.588%
2026-06-23	177.4000	186.8800	177.4000	186.8800	-7.850%	3	680	-49.433%
2026-06-22	202.8000	202.8000	202.8000	202.8000	-7.734%	1	681	-53.402%
2026-06-18	201.1300	219.8000	201.1300	219.8000	+5.293%	7	680	-57.006%
2026-06-16	208.7500	208.7500	208.7500	208.7500	+6.267%	1	680	-54.731%
2026-06-15	192.2800	196.4400	192.2800	196.4400	+22.157%	10	680	-51.894%
2026-06-10	160.8100	160.8100	160.8100	160.8100	+0.506%	2	681	-41.235%
2026-06-09	184.2500	184.2500	147.7500	160.0000	-19.273%	53	683	-40.938%
2026-06-08	198.2000	198.2000	198.2000	198.2000	+16.932%	1	632	-52.321%
2026-06-05	169.5000	169.5000	169.5000	169.5000	-5.823%	1	633	-44.248%
2026-06-04	179.9800	179.9800	179.9800	179.9800	-10.817%	3	633	-47.494%
2026-06-03	208.7000	208.7000	199.6100	201.8100	+10.285%	4	631	-53.174%
2026-06-02	174.4700	182.9900	174.4700	182.9900	+51.494%	10	629	-48.358%
2026-06-01	120.7900	120.7900	120.7900	120.7900	+26.721%	2	626	-21.765%
2026-05-28	95.3200	95.3200	95.3200	95.3200	-5.060%	1	628	-0.860%
2026-05-27	100.4000	100.4000	100.4000	100.4000	-0.594%	1	627	-5.876%
2026-05-26	111.5000	111.5000	101.0000	101.0000	+4.663%	2	627	-6.436%
2026-05-22	96.5000	96.5000	96.5000	96.5000	+3.719%	1	629	-2.073%
2026-05-20	93.0400	93.0400	93.0400	93.0400	+28.366%	1	629	+1.569%
2026-05-18	72.4800	72.4800	72.4800	72.4800	-14.052%	1	631	+30.381%
2026-05-14	90.8000	90.9900	84.3300	84.3300	+4.304%	7	631	+12.060%
2026-05-13	80.8700	80.8700	80.8500	80.8500	+16.164%	4	633	+16.883%
2026-05-08	69.6000	69.6000	69.6000	69.6000	+2.353%	2	633	+35.776%
2026-05-04	68.0000	68.0000	68.0000	68.0000	-0.162%	2	631	+38.971%
2026-04-30	68.1100	68.1100	68.1100	68.1100	+10.622%	1	631	+38.746%
2026-04-27	61.5700	61.5700	61.5700	61.5700	-7.036%	1	630	+53.484%
2026-04-24	70.7500	70.7500	66.2300	66.2300	-3.525%	2	629	+42.685%
2026-04-23	68.6500	68.6500	68.6500	68.6500	+19.391%	1	629	+37.655%
2026-04-22	58.1300	58.1300	57.5000	57.5000	+1.286%	6	628	+64.348%
2026-04-21	55.1000	56.7700	55.1000	56.7700	+6.112%	3	624	+66.461%
2026-04-20	51.6000	53.5000	50.9100	53.5000	+15.054%	9	624	+76.636%
2026-04-17	44.2600	46.5000	44.2600	46.5000	+1.087%	3	625	+103.226%
2026-04-15	44.5000	46.0000	44.5000	46.0000	+9.916%	4	623	+105.435%
2026-04-14	43.9400	43.9400	41.8500	41.8500	+3.512%	3	623	+125.806%
2026-04-13	40.0000	40.4300	40.0000	40.4300	+23.601%	2	622	+133.737%
2026-04-09	32.7100	32.7100	32.7100	32.7100	+67.658%	1	622	+188.902%
2026-03-31	19.5100	19.5100	19.5100	19.5100	+28.779%	1	623	+384.367%
2026-03-24	15.1500	15.1500	15.1500	15.1500	-0.394%	1	624	+523.762%
2026-03-17	15.2100	15.2100	15.2100	15.2100	+0.066%	1	625	+521.302%
2026-03-11	15.4300	15.5000	15.1500	15.2000	-5.414%	42	625	+521.711%
2026-03-06	15.6000	16.0700	15.6000	16.0700	+50.187%	2	624	+488.052%
2026-02-20	11.0000	11.0000	10.7000	10.7000	-2.727%	13	622	+783.178%
2026-02-12	11.0000	11.0000	11.0000	11.0000	+21.547%	1	609	+759.091%
2026-02-03	9.1000	9.1000	9.0500	9.0500	-15.578%	2	609	+944.199%
2026-01-29	10.7200	10.7200	10.7200	10.7200	-12.131%	1	610	+781.530%
2026-01-27	12.4000	12.4000	12.2000	12.2000	+12.963%	5	610	+674.590%
2026-01-23	10.8000	10.8000	10.8000	10.8000	-10.744%	1	615	+775.000%
2026-01-16	12.0300	12.1000	12.0300	12.1000	0.000%	2	613	+680.992%
2026-01-14	12.1000	12.1000	12.1000	12.1000	-3.586%	1	613	+680.992%
2026-01-13	12.5500	12.5500	12.5500	12.5500	-5.781%	1	613	+652.988%
2026-01-09	13.3200	13.3200	13.3200	13.3200	+4.063%	1	613	+609.459%
2026-01-08	12.8000	12.8000	12.8000	12.8000	-3.832%	1	612	+638.281%
2026-01-07	13.8000	13.8000	13.0000	13.3100	-5.603%	6	612	+609.992%
2026-01-06	14.6300	14.6300	14.1000	14.1000	+6.818%	2	610	+570.213%
2025-12-31	14.0000	14.0000	13.2000	13.2000	-7.042%	5	610	+615.909%
2025-12-24	14.4500	14.4500	14.2000	14.2000	-1.320%	2	609	+565.493%
2025-12-23	14.3900	14.3900	14.3900	14.3900	-4.702%	2	609	+556.706%
2025-12-12	15.1000	15.1000	15.1000	15.1000	-11.176%	2	609	+525.828%
2025-12-10	17.0000	17.0000	17.0000	17.0000	-21.296%	2	609	+455.882%
2025-12-04	21.6000	21.6000	21.6000	21.6000	+16.883%	600	607	+337.500%
2025-12-02	18.4800	18.4800	18.4800	18.4800	+44.941%	2	7	+411.364%
2025-11-18	12.7500	12.7500	12.7500	12.7500	-19.355%	1	5	+641.176%
2025-11-14	15.5700	15.8100	15.5700	15.8100	-8.081%	6	4	+497.723%
2025-11-11	17.2000	17.2000	17.2000	17.2000	0.000%	1	1	+449.419%