Dark

MRVL20271217C145
MRVL Dec 17 2027 145.00 Call (MRVL271217C00145000)
option OPRA

EOD

Sep 17, 2026

123.15-5.255%(-6.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	125.1900	125.1900	123.1500	123.1500	-5.255%	2	377	0.000%
2026-08-27	129.9800	129.9800	129.9800	129.9800	+35.537%	1	378	-5.255%
2026-07-16	95.9000	95.9000	95.9000	95.9000	-17.163%	1	378	+28.415%
2026-07-15	115.7700	115.7700	115.7700	115.7700	-10.946%	1	377	+6.375%
2026-07-08	130.0000	130.0000	130.0000	130.0000	-28.296%	1	378	-5.269%
2026-06-16	181.3000	181.3000	181.3000	181.3000	+1.313%	2	377	-32.074%
2026-06-05	189.9200	189.9200	178.9500	178.9500	-10.233%	2	378	-31.182%
2026-06-03	209.2300	209.2300	195.0000	199.3500	+12.780%	34	377	-38.224%
2026-06-02	167.0000	176.7600	167.0000	176.7600	+78.582%	11	377	-30.329%
2026-05-29	98.0100	98.9800	98.0100	98.9800	+2.041%	5	383	+24.419%
2026-05-27	108.6300	108.6300	97.0000	97.0000	-11.009%	31	387	+26.959%
2026-05-26	108.5000	109.0000	108.5000	109.0000	+29.716%	3	356	+12.982%
2026-05-20	92.0000	92.0000	84.0300	84.0300	+21.959%	5	355	+46.555%
2026-05-18	73.0600	73.0600	68.9000	68.9000	-15.439%	5	353	+78.737%
2026-05-15	81.4800	81.4800	81.4800	81.4800	-0.622%	11	353	+51.141%
2026-05-14	86.2300	86.2300	81.9300	81.9900	+22.831%	7	346	+50.201%
2026-05-12	66.7500	66.7500	66.7500	66.7500	-6.800%	1	351	+84.494%
2026-05-11	71.6200	71.6200	71.6200	71.6200	+3.467%	1	351	+71.949%
2026-05-08	69.2200	69.2200	69.2200	69.2200	+6.970%	1	352	+77.911%
2026-05-07	64.7100	64.7100	64.7100	64.7100	-8.987%	1	352	+90.311%
2026-05-06	73.4500	75.0000	68.5000	71.1000	-1.168%	5	353	+73.207%
2026-05-05	68.1700	71.9400	68.1700	71.9400	+26.211%	2	351	+71.184%
2026-04-29	57.0000	57.0000	57.0000	57.0000	-5.878%	1	350	+116.053%
2026-04-27	60.6600	60.6600	60.5600	60.5600	-8.658%	2	350	+103.352%
2026-04-24	67.0500	67.0500	66.3000	66.3000	-3.310%	2	349	+85.747%
2026-04-23	60.8700	68.5700	60.8700	68.5700	+16.914%	3	350	+79.597%
2026-04-22	58.6500	58.6500	58.6500	58.6500	+5.296%	1	350	+109.974%
2026-04-21	55.4900	56.7400	55.4900	55.7000	+7.322%	9	350	+121.095%
2026-04-20	50.1400	51.9000	49.0800	51.9000	+26.833%	7	350	+137.283%
2026-04-16	40.9200	40.9200	40.9200	40.9200	0.000%	2	346	+200.953%
2026-04-15	40.9200	40.9200	40.9200	40.9200	+5.928%	1	344	+200.953%
2026-04-13	38.6300	38.6300	38.6300	38.6300	+3.956%	1	343	+218.794%
2026-04-10	33.2500	38.0000	33.2500	37.1600	+18.874%	9	342	+231.405%
2026-04-09	29.8300	31.2600	29.7200	31.2600	+14.926%	3	346	+293.954%
2026-04-08	26.6000	27.2700	26.0200	27.2000	+13.951%	9	347	+352.757%
2026-04-07	23.4000	23.8700	23.4000	23.8700	-0.334%	2	345	+415.920%
2026-04-06	23.5000	24.5100	23.5000	23.9500	+14.813%	4	345	+414.196%
2026-04-02	20.8600	20.8600	20.8600	20.8600	-7.699%	2	345	+490.364%
2026-04-01	19.2500	23.1800	19.2000	22.6000	+29.143%	40	345	+444.912%
2026-03-31	17.0000	17.5000	17.0000	17.5000	+41.129%	6	339	+603.714%
2026-03-30	13.0000	13.0000	12.4000	12.4000	-27.907%	7	334	+893.145%
2026-03-26	17.4700	17.4700	17.2000	17.2000	+1.176%	2	333	+615.988%
2026-03-25	17.0000	17.0000	17.0000	17.0000	+21.429%	8	331	+624.412%
2026-03-24	14.0000	14.0000	14.0000	14.0000	+7.280%	1	338	+779.643%
2026-03-20	13.0500	13.0500	13.0500	13.0500	+2.433%	1	338	+843.678%
2026-03-19	12.7600	12.7600	12.7400	12.7400	-9.259%	4	337	+866.641%
2026-03-17	14.4000	14.4000	13.9100	14.0400	+9.261%	6	338	+777.137%
2026-03-13	14.3500	14.3500	12.7500	12.8500	-12.347%	21	333	+858.366%
2026-03-11	14.6600	14.6600	14.6600	14.6600	-4.805%	1	333	+740.041%
2026-03-10	15.8500	15.8500	15.4000	15.4000	+2.667%	8	332	+699.675%
2026-03-09	15.0000	15.0000	15.0000	15.0000	+7.143%	5	331	+721.000%
2026-03-06	13.4000	14.0000	13.4000	14.0000	+58.192%	23	331	+779.643%
2026-03-05	9.8000	9.8000	8.8500	8.8500	-19.545%	28	341	+1,291.525%
2026-02-27	9.6800	11.0000	9.6800	11.0000	+20.614%	11	328	+1,019.545%
2026-02-23	9.3500	9.3500	9.1200	9.1200	-9.703%	5	326	+1,250.329%
2026-02-19	10.1000	10.1000	10.1000	10.1000	-0.980%	1	331	+1,119.307%
2026-02-12	10.2000	10.2000	10.2000	10.2000	-6.593%	1	332	+1,107.353%
2026-02-11	10.8600	10.9200	10.8600	10.9200	-3.789%	2	333	+1,027.747%
2026-02-10	11.3500	11.3500	11.3500	11.3500	+0.799%	1	333	+985.022%
2026-02-09	11.2600	11.2600	11.2600	11.2600	+32.940%	1	334	+993.694%
2026-02-05	8.2500	8.4700	8.2500	8.4700	-8.630%	3	333	+1,353.955%
2026-02-03	9.5000	9.5000	9.2700	9.2700	-8.670%	12	334	+1,228.479%
2026-01-30	10.1000	10.1500	10.1000	10.1500	+6.283%	17	324	+1,113.300%
2026-01-29	10.2700	10.2700	9.5500	9.5500	-16.812%	16	315	+1,189.529%
2026-01-27	11.6500	11.6500	11.4800	11.4800	+6.198%	3	319	+972.735%
2026-01-26	10.8100	10.8100	10.8100	10.8100	+6.502%	2	316	+1,039.223%
2026-01-23	10.2100	10.2100	10.1500	10.1500	-9.537%	2	314	+1,113.300%
2026-01-21	11.2200	11.2200	11.2200	11.2200	+2.466%	1	313	+997.594%
2026-01-20	10.8300	10.9500	10.8300	10.9500	-0.905%	8	313	+1,024.658%
2026-01-16	10.8700	11.0500	10.1500	11.0500	-9.053%	6	306	+1,014.480%
2026-01-09	11.9800	12.1500	11.9800	12.1500	+2.101%	2	306	+913.580%
2026-01-08	12.4500	12.4500	11.9000	11.9000	-3.644%	6	307	+934.874%
2026-01-07	12.8500	12.8500	12.3500	12.3500	-14.828%	7	310	+897.166%
2026-01-05	15.2500	15.2500	14.5000	14.5000	+7.807%	13	325	+749.310%
2025-12-31	13.4500	13.4500	13.4500	13.4500	+3.065%	1	325	+815.613%
2025-12-30	12.9000	13.0500	12.9000	13.0500	+5.668%	46	325	+843.678%
2025-12-29	12.7500	12.7500	12.3500	12.3500	-1.437%	251	279	+897.166%
2025-12-26	13.1000	13.1000	12.2300	12.5300	-9.856%	4	28	+882.841%
2025-12-23	13.0200	13.9000	13.0000	13.9000	+11.647%	31	28	+785.971%
2025-12-18	12.4500	12.4500	12.4500	12.4500	-0.400%	1	17	+889.157%
2025-12-15	13.4500	13.4500	12.5000	12.5000	-18.301%	3	16	+885.200%
2025-12-11	15.3000	15.3000	15.3000	15.3000	-6.365%	1	13	+704.902%
2025-12-10	16.3400	16.3400	16.3400	16.3400	0.000%	12	12	+653.672%