Dark

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

Inactive

Aug 31, 2026

174.40-15.397%(-31.74)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	174.4000	174.4000	174.4000	174.4000	-15.397%	2	169	0.000%
2026-08-25	206.1400	206.1400	206.1400	206.1400	+10.649%	1	171	-15.397%
2026-07-13	186.3000	186.3000	186.3000	186.3000	-35.730%	1	172	-6.388%
2026-06-18	289.8700	289.8700	289.8700	289.8700	+140.916%	1	172	-39.835%
2026-04-22	120.3200	120.3200	120.3200	120.3200	+10.133%	1	172	+44.947%
2026-04-20	109.2500	109.2500	109.2500	109.2500	+7.933%	1	173	+59.634%
2026-04-15	101.2200	101.2200	101.2200	101.2200	+41.666%	1	174	+72.298%
2026-04-02	71.4500	71.4500	71.4500	71.4500	+1.348%	1	174	+144.087%
2026-04-01	70.5000	70.5000	70.5000	70.5000	+12.620%	1	174	+147.376%
2026-03-25	62.6000	62.6000	62.6000	62.6000	+37.977%	1	175	+178.594%
2026-02-13	45.3700	45.3700	45.3700	45.3700	+0.599%	1	177	+284.395%
2026-02-12	45.1000	45.1000	45.1000	45.1000	-5.053%	1	177	+286.696%
2026-02-11	47.5000	47.5000	47.5000	47.5000	+15.854%	1	177	+267.158%
2026-02-05	41.0000	41.0000	41.0000	41.0000	+1.636%	1	176	+325.366%
2026-02-03	41.8400	41.8800	40.3400	40.3400	-12.684%	21	177	+332.325%
2026-01-14	46.3000	46.4500	46.2000	46.2000	-9.589%	8	197	+277.489%
2026-01-07	51.1000	51.1000	51.1000	51.1000	-7.411%	2	196	+241.292%
2026-01-02	55.0000	55.2000	55.0000	55.1900	+7.898%	12	196	+215.999%
2025-12-29	51.1500	51.1500	51.1500	51.1500	-4.393%	1	186	+240.958%
2025-12-24	53.5000	53.5000	53.5000	53.5000	-8.155%	2	186	+225.981%
2025-12-08	58.2500	58.2500	58.2500	58.2500	-1.438%	5	186	+199.399%
2025-12-01	59.1000	59.1000	59.1000	59.1000	+7.455%	2	186	+195.093%
2025-11-26	55.0000	55.0000	55.0000	55.0000	+11.449%	2	190	+217.091%
2025-11-25	49.3500	49.3500	49.3500	49.3500	+6.129%	2	190	+253.394%
2025-11-24	46.5000	46.5000	46.5000	46.5000	+3.980%	1	190	+275.054%
2025-11-21	44.7200	44.7200	44.7200	44.7200	-9.510%	5	191	+289.982%
2025-11-17	52.0000	52.0000	49.2500	49.4200	-6.755%	7	191	+252.894%
2025-11-13	53.0000	53.0000	53.0000	53.0000	-10.017%	1	196	+229.057%
2025-11-12	59.0000	59.0000	58.9000	58.9000	+5.179%	2	196	+196.095%
2025-11-11	56.0000	56.0000	56.0000	56.0000	-6.992%	1	196	+211.429%
2025-11-10	60.2100	60.2100	60.2100	60.2100	+14.250%	1	196	+189.653%
2025-11-07	52.4500	52.9000	52.4500	52.7000	-15.882%	14	197	+230.930%
2025-11-06	61.0000	62.6500	61.0000	62.6500	+10.885%	3	209	+178.372%
2025-11-05	56.5000	56.5000	56.5000	56.5000	-8.871%	1	211	+208.673%
2025-10-31	62.0000	62.0000	62.0000	62.0000	+8.581%	1	212	+181.290%
2025-10-29	57.1000	57.1000	57.1000	57.1000	+9.892%	2	213	+205.429%
2025-10-24	51.9600	51.9600	51.9600	51.9600	+4.674%	1	214	+235.643%
2025-10-23	49.6500	49.6500	49.6400	49.6400	+3.958%	2	214	+251.330%
2025-10-22	50.0000	50.0000	47.7500	47.7500	-7.640%	2	213	+265.236%
2025-10-21	51.7000	51.7000	51.6000	51.7000	-2.655%	12	212	+237.331%
2025-10-20	53.2700	53.2700	53.1100	53.1100	-3.786%	7	212	+228.375%
2025-10-17	53.1500	55.2000	53.1500	55.2000	+4.151%	8	219	+215.942%
2025-10-16	53.0000	53.0000	53.0000	53.0000	-3.373%	1	217	+229.057%
2025-10-14	52.9000	54.8500	52.9000	54.8500	-1.313%	2	217	+217.958%
2025-10-13	55.4500	55.5800	55.4500	55.5800	+2.926%	21	218	+213.782%
2025-10-10	60.0000	60.0000	54.0000	54.0000	-6.655%	3	237	+222.963%
2025-10-09	57.8500	57.8500	57.8500	57.8500	0.000%	1	238	+201.469%
2025-10-08	55.6500	58.0000	55.5100	57.8500	+9.357%	4	238	+201.469%
2025-10-03	52.9000	52.9000	52.9000	52.9000	+0.095%	1	241	+229.679%
2025-10-02	52.8500	52.8500	52.8500	52.8500	+5.700%	1	242	+229.991%
2025-10-01	48.7800	50.0000	48.7800	50.0000	-1.478%	5	243	+248.800%
2025-09-30	47.4000	50.7500	47.4000	50.7500	+1.277%	3	244	+243.645%
2025-09-29	50.1100	50.1100	50.1100	50.1100	+1.643%	1	244	+248.034%
2025-09-26	49.3000	49.3000	49.3000	49.3000	-2.569%	1	244	+253.753%
2025-09-25	44.2000	50.6000	43.5000	50.6000	+6.414%	60	245	+244.664%
2025-09-24	42.9500	47.5500	42.9500	47.5500	+13.484%	7	276	+266.772%
2025-09-23	41.9000	41.9000	41.9000	41.9000	-0.570%	2	277	+316.229%
2025-09-22	42.1400	42.1400	42.1400	42.1400	+0.190%	1	277	+313.859%
2025-09-18	40.0000	42.0600	40.0000	42.0600	+15.549%	31	278	+314.646%
2025-09-16	36.4000	36.4000	36.4000	36.4000	+4.298%	3	249	+379.121%
2025-09-15	35.0000	35.0000	34.5700	34.9000	-0.428%	4	252	+399.713%
2025-09-12	35.0500	35.0500	35.0500	35.0500	+2.485%	5	254	+397.575%
2025-09-11	35.5000	35.5000	34.2000	34.2000	-1.156%	15	259	+409.942%
2025-09-10	34.7500	35.1300	34.6000	34.6000	-0.288%	41	265	+404.046%
2025-09-09	33.3000	35.1200	33.3000	34.7000	+2.906%	83	246	+402.594%
2025-09-08	32.4500	33.8000	32.4400	33.7200	+8.077%	27	220	+417.200%
2025-09-05	31.2500	31.2500	31.0100	31.2000	-3.674%	3	218	+458.974%
2025-09-04	30.1000	32.3900	30.0000	32.3900	+6.336%	16	216	+438.438%
2025-09-03	31.7500	31.7500	30.2500	30.4600	-5.988%	15	217	+472.554%
2025-09-02	31.2800	32.5000	31.2100	32.4000	+2.857%	31	204	+438.272%
2025-08-29	33.8000	34.0500	31.2500	31.5000	-30.617%	134	54	+453.651%
2025-08-28	43.1900	45.4000	43.1900	45.4000	+7.151%	4	54	+284.141%
2025-08-27	42.0100	42.3700	42.0000	42.3700	+1.146%	22	55	+311.612%
2025-08-26	42.5500	42.5500	41.8900	41.8900	+1.823%	27	39	+316.328%
2025-08-25	41.1400	41.1400	41.1400	41.1400	+5.487%	1	21	+323.918%
2025-08-21	39.0000	39.0000	39.0000	39.0000	+3.448%	13	21	+347.179%
2025-08-20	39.2100	39.2100	37.7000	37.7000	-8.717%	11	26	+362.599%
2025-08-19	41.3700	41.5000	41.3000	41.3000	-6.158%	13	15	+322.276%
2025-08-18	44.3000	44.3000	44.0100	44.0100	-5.962%	6	24	+296.274%
2025-08-14	46.8000	46.8000	46.8000	46.8000	-0.064%	6	18	+272.650%
2025-08-13	46.8300	46.8300	46.8300	46.8300	+8.152%	10	12	+272.411%
2025-08-12	43.3000	43.3000	43.3000	43.3000	0.000%	2	0	+302.771%