Dark

MRVL20271217C200
MRVL Dec 17 2027 200.00 Call (MRVL271217C00200000)
option OPRA

EOD

Sep 17, 2026

92.44+13.146%(+10.74)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	93.0000	95.0700	91.9000	92.4400	+13.146%	14	608	0.000%
2026-09-16	81.4900	81.7000	81.4900	81.7000	+2.368%	2	603	+13.146%
2026-09-14	75.3000	79.8100	73.9000	79.8100	-13.812%	7	604	+15.825%
2026-09-11	90.0000	92.6000	90.0000	92.6000	+7.674%	11	602	-0.173%
2026-09-10	87.3000	87.3000	86.0000	86.0000	-4.972%	4	602	+7.488%
2026-09-09	94.4000	94.5000	90.5000	90.5000	+8.604%	11	601	+2.144%
2026-09-08	85.3000	85.3500	83.3300	83.3300	+6.683%	4	609	+10.932%
2026-09-04	74.7000	78.1100	74.7000	78.1100	+13.367%	3	610	+18.346%
2026-09-03	68.0500	69.1500	68.0500	68.9000	-1.670%	7	610	+34.165%
2026-09-01	66.9300	70.0700	66.9300	70.0700	-2.883%	6	606	+31.925%
2026-08-31	73.3200	73.3200	70.8700	72.1500	-4.690%	8	604	+28.122%
2026-08-28	88.3600	88.3600	75.7000	75.7000	-25.175%	89	607	+22.114%
2026-08-27	104.0000	104.0000	101.1500	101.1700	-2.712%	12	600	-8.629%
2026-08-26	103.9900	103.9900	103.9900	103.9900	+1.394%	1	601	-11.107%
2026-08-25	106.0000	106.0000	102.5600	102.5600	+8.817%	6	602	-9.867%
2026-08-24	92.0000	94.7000	92.0000	94.2500	-3.590%	4	599	-1.920%
2026-08-21	97.7600	97.7600	97.7600	97.7600	+2.905%	1	598	-5.442%
2026-08-19	95.0000	95.0000	95.0000	95.0000	+15.938%	1	598	-2.695%
2026-08-18	81.9400	81.9400	81.9400	81.9400	-17.888%	1	598	+12.814%
2026-08-17	99.6000	102.2000	99.6000	99.7900	+9.756%	16	598	-7.365%
2026-08-14	90.9200	90.9200	90.9200	90.9200	+0.353%	1	594	+1.672%
2026-08-13	96.5000	96.5000	90.6000	90.6000	+0.110%	3	595	+2.031%
2026-08-12	92.5100	92.5100	90.5000	90.5000	+9.036%	2	596	+2.144%
2026-08-11	83.7700	83.7700	83.0000	83.0000	-3.263%	3	597	+11.373%
2026-08-10	90.0000	91.5100	85.8000	85.8000	-6.281%	6	595	+7.739%
2026-08-07	91.1500	94.0000	91.1500	91.5500	+0.826%	18	593	+0.972%
2026-08-06	87.0000	91.6500	87.0000	90.8000	+1.566%	7	599	+1.806%
2026-08-05	89.8000	90.3500	89.4000	89.4000	-6.894%	7	601	+3.400%
2026-08-04	90.0000	96.5000	89.0000	96.0200	+29.757%	22	601	-3.728%
2026-07-31	79.5500	79.5500	72.2500	74.0000	+9.064%	10	609	+24.919%
2026-07-30	66.7800	67.8500	66.7800	67.8500	+21.161%	7	610	+36.242%
2026-07-29	56.6500	56.7100	56.0000	56.0000	-11.111%	3	617	+65.071%
2026-07-28	62.0000	66.0000	59.9500	63.0000	-15.719%	25	618	+46.730%
2026-07-27	80.0000	80.0000	71.0700	74.7500	-6.621%	5	627	+23.666%
2026-07-24	80.0000	81.8000	78.2600	80.0500	-7.670%	11	627	+15.478%
2026-07-23	86.7000	86.7000	86.7000	86.7000	-7.756%	1	625	+6.621%
2026-07-22	88.9100	93.9900	88.9100	93.9900	+3.286%	4	624	-1.649%
2026-07-21	90.0000	91.0000	89.0000	91.0000	+14.250%	10	625	+1.582%
2026-07-20	77.5200	84.8500	77.5200	79.6500	+5.357%	6	625	+16.058%
2026-07-17	69.1500	76.4100	69.1500	75.6000	+2.857%	7	624	+22.275%
2026-07-16	80.1500	80.1500	73.5000	73.5000	-16.553%	15	624	+25.769%
2026-07-15	90.5000	90.5000	84.0000	88.0800	-8.250%	12	616	+4.950%
2026-07-13	103.8700	103.8700	96.0000	96.0000	-15.419%	2	614	-3.708%
2026-07-10	113.5000	113.5000	113.5000	113.5000	+1.940%	10	614	-18.555%
2026-07-08	111.3400	111.3400	111.3400	111.3400	+4.959%	1	604	-16.975%
2026-07-07	112.0000	112.0000	103.8800	106.0800	-17.125%	4	605	-12.858%
2026-07-06	128.0000	128.0000	128.0000	128.0000	+8.779%	1	602	-27.781%
2026-07-02	124.1000	124.1000	117.6100	117.6700	-21.684%	5	599	-21.441%
2026-07-01	150.2500	150.2500	150.2500	150.2500	+14.607%	1	599	-38.476%
2026-06-29	133.5000	133.5000	127.8000	131.1000	-2.244%	64	600	-29.489%
2026-06-26	137.9500	138.0500	134.1100	134.1100	-9.140%	19	574	-31.072%
2026-06-25	147.6000	147.6000	147.6000	147.6000	-3.529%	1	573	-37.371%
2026-06-23	152.5700	153.0000	152.5700	153.0000	-11.340%	9	573	-39.582%
2026-06-22	172.5700	172.5700	172.5700	172.5700	-8.606%	2	564	-46.433%
2026-06-18	188.8200	188.8200	188.8200	188.8200	+14.436%	450	177	-51.043%
2026-06-16	170.2500	170.4300	165.0000	165.0000	+1.714%	12	177	-43.976%
2026-06-15	162.2200	162.2200	162.2200	162.2200	+17.892%	1	181	-43.016%
2026-06-11	138.1600	138.1600	137.6000	137.6000	+8.947%	32	181	-32.820%
2026-06-10	136.3500	136.3500	126.3000	126.3000	-5.308%	23	170	-26.809%
2026-06-09	156.7500	158.9200	123.5000	133.3800	-17.232%	48	154	-30.694%
2026-06-08	158.5000	168.9200	158.5000	161.1500	+3.700%	13	142	-42.637%
2026-06-05	165.2000	165.2000	155.4000	155.4000	-13.426%	2	133	-40.515%
2026-06-04	172.0000	179.5000	172.0000	179.5000	+8.604%	4	134	-48.501%
2026-06-03	162.8000	177.9000	162.8000	165.2800	+11.300%	23	133	-44.071%
2026-06-02	131.6000	152.0000	131.6000	148.5000	+88.715%	89	121	-37.751%
2026-05-29	77.0000	79.1800	77.0000	78.6900	-1.019%	41	97	+17.474%
2026-05-28	78.0000	79.5000	71.4700	79.5000	+4.909%	29	110	+16.277%
2026-05-27	78.5000	78.5000	75.7200	75.7800	-7.585%	6	88	+21.985%
2026-05-26	85.2600	85.2600	78.1900	82.0000	+13.668%	17	89	+12.732%
2026-05-22	72.1400	72.1400	72.1400	72.1400	+6.088%	1	82	+28.140%
2026-05-20	68.0000	68.0000	68.0000	68.0000	+24.474%	28	82	+35.941%
2026-05-18	54.6300	54.6300	54.6300	54.6300	-7.563%	1	82	+69.211%
2026-05-15	59.1000	59.1000	59.1000	59.1000	-10.319%	1	82	+56.413%
2026-05-14	68.1900	68.6600	64.8300	65.9000	+13.601%	14	83	+40.273%
2026-05-13	60.0000	60.0000	58.0100	58.0100	+20.854%	4	74	+59.352%
2026-05-12	50.9800	50.9800	45.0000	48.0000	-9.091%	8	74	+92.583%
2026-05-11	50.4200	52.8000	50.4200	52.8000	+1.344%	6	74	+75.076%
2026-05-08	49.5800	52.1000	49.5000	52.1000	+13.261%	17	72	+77.428%
2026-05-07	46.0000	46.0000	46.0000	46.0000	-7.945%	3	60	+100.957%
2026-05-06	52.9000	54.2500	49.9700	49.9700	+5.466%	3	60	+84.991%
2026-05-04	47.3800	47.3800	47.3800	47.3800	-1.189%	1	57	+95.103%
2026-04-30	47.9500	47.9500	47.9500	47.9500	+2.239%	1	56	+92.784%
2026-04-24	50.2500	50.2500	46.5100	46.9000	-2.636%	3	56	+97.100%
2026-04-23	46.2500	50.0000	46.2500	48.1700	+12.996%	8	55	+91.904%
2026-04-22	41.4000	42.6300	41.4000	42.6300	+11.509%	2	49	+116.843%
2026-04-21	38.0500	38.2300	37.3200	38.2300	+8.086%	7	42	+141.800%
2026-04-20	33.4600	35.3700	33.0800	35.3700	+20.717%	22	42	+161.351%
2026-04-17	28.6200	29.3000	28.6200	29.3000	0.000%	22	22	+215.495%