Dark

MRVL20271217C40
MRVL Dec 17 2027 40.00 Call (MRVL271217C00040000)
option OPRA

Inactive

Jul 13, 2026

186.30-35.730%(-103.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	186.3000	186.3000	186.3000	186.3000	-35.730%	1	172	0.000%
2026-06-18	289.8700	289.8700	289.8700	289.8700	+140.916%	1	172	-35.730%
2026-04-22	120.3200	120.3200	120.3200	120.3200	+10.133%	1	172	+54.837%
2026-04-20	109.2500	109.2500	109.2500	109.2500	+7.933%	1	173	+70.526%
2026-04-15	101.2200	101.2200	101.2200	101.2200	+41.666%	1	174	+84.055%
2026-04-02	71.4500	71.4500	71.4500	71.4500	+1.348%	1	174	+160.742%
2026-04-01	70.5000	70.5000	70.5000	70.5000	+12.620%	1	174	+164.255%
2026-03-25	62.6000	62.6000	62.6000	62.6000	+37.977%	1	175	+197.604%
2026-02-13	45.3700	45.3700	45.3700	45.3700	+0.599%	1	177	+310.624%
2026-02-12	45.1000	45.1000	45.1000	45.1000	-5.053%	1	177	+313.082%
2026-02-11	47.5000	47.5000	47.5000	47.5000	+15.854%	1	177	+292.211%
2026-02-05	41.0000	41.0000	41.0000	41.0000	+1.636%	1	176	+354.390%
2026-02-03	41.8400	41.8800	40.3400	40.3400	-12.684%	21	177	+361.824%
2026-01-14	46.3000	46.4500	46.2000	46.2000	-9.589%	8	197	+303.247%
2026-01-07	51.1000	51.1000	51.1000	51.1000	-7.411%	2	196	+264.579%
2026-01-02	55.0000	55.2000	55.0000	55.1900	+7.898%	12	196	+237.561%
2025-12-29	51.1500	51.1500	51.1500	51.1500	-4.393%	1	186	+264.223%
2025-12-24	53.5000	53.5000	53.5000	53.5000	-8.155%	2	186	+248.224%
2025-12-08	58.2500	58.2500	58.2500	58.2500	-1.438%	5	186	+219.828%
2025-12-01	59.1000	59.1000	59.1000	59.1000	+7.455%	2	186	+215.228%
2025-11-26	55.0000	55.0000	55.0000	55.0000	+11.449%	2	190	+238.727%
2025-11-25	49.3500	49.3500	49.3500	49.3500	+6.129%	2	190	+277.508%
2025-11-24	46.5000	46.5000	46.5000	46.5000	+3.980%	1	190	+300.645%
2025-11-21	44.7200	44.7200	44.7200	44.7200	-9.510%	5	191	+316.592%
2025-11-17	52.0000	52.0000	49.2500	49.4200	-6.755%	7	191	+276.973%
2025-11-13	53.0000	53.0000	53.0000	53.0000	-10.017%	1	196	+251.509%
2025-11-12	59.0000	59.0000	58.9000	58.9000	+5.179%	2	196	+216.299%
2025-11-11	56.0000	56.0000	56.0000	56.0000	-6.992%	1	196	+232.679%
2025-11-10	60.2100	60.2100	60.2100	60.2100	+14.250%	1	196	+209.417%
2025-11-07	52.4500	52.9000	52.4500	52.7000	-15.882%	14	197	+253.510%
2025-11-06	61.0000	62.6500	61.0000	62.6500	+10.885%	3	209	+197.366%
2025-11-05	56.5000	56.5000	56.5000	56.5000	-8.871%	1	211	+229.735%
2025-10-31	62.0000	62.0000	62.0000	62.0000	+8.581%	1	212	+200.484%
2025-10-29	57.1000	57.1000	57.1000	57.1000	+9.892%	2	213	+226.270%
2025-10-24	51.9600	51.9600	51.9600	51.9600	+4.674%	1	214	+258.545%
2025-10-23	49.6500	49.6500	49.6400	49.6400	+3.958%	2	214	+275.302%
2025-10-22	50.0000	50.0000	47.7500	47.7500	-7.640%	2	213	+290.157%
2025-10-21	51.7000	51.7000	51.6000	51.7000	-2.655%	12	212	+260.348%
2025-10-20	53.2700	53.2700	53.1100	53.1100	-3.786%	7	212	+250.781%
2025-10-17	53.1500	55.2000	53.1500	55.2000	+4.151%	8	219	+237.500%
2025-10-16	53.0000	53.0000	53.0000	53.0000	-3.373%	1	217	+251.509%
2025-10-14	52.9000	54.8500	52.9000	54.8500	-1.313%	2	217	+239.654%
2025-10-13	55.4500	55.5800	55.4500	55.5800	+2.926%	21	218	+235.193%
2025-10-10	60.0000	60.0000	54.0000	54.0000	-6.655%	3	237	+245.000%
2025-10-09	57.8500	57.8500	57.8500	57.8500	0.000%	1	238	+222.040%
2025-10-08	55.6500	58.0000	55.5100	57.8500	+9.357%	4	238	+222.040%
2025-10-03	52.9000	52.9000	52.9000	52.9000	+0.095%	1	241	+252.174%
2025-10-02	52.8500	52.8500	52.8500	52.8500	+5.700%	1	242	+252.507%
2025-10-01	48.7800	50.0000	48.7800	50.0000	-1.478%	5	243	+272.600%
2025-09-30	47.4000	50.7500	47.4000	50.7500	+1.277%	3	244	+267.094%
2025-09-29	50.1100	50.1100	50.1100	50.1100	+1.643%	1	244	+271.782%
2025-09-26	49.3000	49.3000	49.3000	49.3000	-2.569%	1	244	+277.890%
2025-09-25	44.2000	50.6000	43.5000	50.6000	+6.414%	60	245	+268.182%
2025-09-24	42.9500	47.5500	42.9500	47.5500	+13.484%	7	276	+291.798%
2025-09-23	41.9000	41.9000	41.9000	41.9000	-0.570%	2	277	+344.630%
2025-09-22	42.1400	42.1400	42.1400	42.1400	+0.190%	1	277	+342.098%
2025-09-18	40.0000	42.0600	40.0000	42.0600	+15.549%	31	278	+342.939%
2025-09-16	36.4000	36.4000	36.4000	36.4000	+4.298%	3	249	+411.813%
2025-09-15	35.0000	35.0000	34.5700	34.9000	-0.428%	4	252	+433.811%
2025-09-12	35.0500	35.0500	35.0500	35.0500	+2.485%	5	254	+431.526%
2025-09-11	35.5000	35.5000	34.2000	34.2000	-1.156%	15	259	+444.737%
2025-09-10	34.7500	35.1300	34.6000	34.6000	-0.288%	41	265	+438.439%
2025-09-09	33.3000	35.1200	33.3000	34.7000	+2.906%	83	246	+436.888%
2025-09-08	32.4500	33.8000	32.4400	33.7200	+8.077%	27	220	+452.491%
2025-09-05	31.2500	31.2500	31.0100	31.2000	-3.674%	3	218	+497.115%
2025-09-04	30.1000	32.3900	30.0000	32.3900	+6.336%	16	216	+475.178%
2025-09-03	31.7500	31.7500	30.2500	30.4600	-5.988%	15	217	+511.622%
2025-09-02	31.2800	32.5000	31.2100	32.4000	+2.857%	31	204	+475.000%
2025-08-29	33.8000	34.0500	31.2500	31.5000	-30.617%	134	54	+491.429%
2025-08-28	43.1900	45.4000	43.1900	45.4000	+7.151%	4	54	+310.352%
2025-08-27	42.0100	42.3700	42.0000	42.3700	+1.146%	22	55	+339.698%
2025-08-26	42.5500	42.5500	41.8900	41.8900	+1.823%	27	39	+344.736%
2025-08-25	41.1400	41.1400	41.1400	41.1400	+5.487%	1	21	+352.844%
2025-08-21	39.0000	39.0000	39.0000	39.0000	+3.448%	13	21	+377.692%
2025-08-20	39.2100	39.2100	37.7000	37.7000	-8.717%	11	26	+394.164%
2025-08-19	41.3700	41.5000	41.3000	41.3000	-6.158%	13	15	+351.090%
2025-08-18	44.3000	44.3000	44.0100	44.0100	-5.962%	6	24	+323.313%
2025-08-14	46.8000	46.8000	46.8000	46.8000	-0.064%	6	18	+298.077%
2025-08-13	46.8300	46.8300	46.8300	46.8300	+8.152%	10	12	+297.822%
2025-08-12	43.3000	43.3000	43.3000	43.3000	0.000%	2	0	+330.254%