Dark

MRVL20271217C60
MRVL Dec 17 2027 60.00 Call (MRVL271217C00060000)
option OPRA

EOD

Jul 23, 2026

159.50+1.631%(+2.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	159.5000	159.5000	159.5000	159.5000	+1.631%	1	119	0.000%
2026-07-15	157.3700	157.3700	156.3000	156.9400	-43.179%	30	119	+1.631%
2026-06-18	276.2000	276.2000	276.2000	276.2000	+6.231%	1	112	-42.252%
2026-06-15	260.0000	260.0000	260.0000	260.0000	+20.818%	1	112	-38.654%
2026-06-11	215.2000	215.2000	215.2000	215.2000	+2.082%	1	113	-25.883%
2026-06-10	210.8100	210.8100	210.8100	210.8100	+7.010%	2	114	-24.339%
2026-06-09	240.4400	240.4400	197.0000	197.0000	-26.588%	4	116	-19.036%
2026-06-04	235.0000	268.3500	235.0000	268.3500	+4.518%	2	114	-40.563%
2026-06-03	256.7500	256.7500	256.7500	256.7500	+64.320%	1	116	-37.877%
2026-05-26	161.1600	161.1600	156.2500	156.2500	+24.018%	2	117	+2.080%
2026-05-19	128.0000	128.0000	125.9900	125.9900	-9.229%	2	119	+26.597%
2026-05-14	138.8000	138.8000	138.8000	138.8000	+27.339%	1	117	+14.914%
2026-05-07	109.0000	109.0000	109.0000	109.0000	+6.549%	1	118	+46.330%
2026-04-28	102.3000	102.3000	102.3000	102.3000	-11.043%	1	119	+55.914%
2026-04-23	115.0000	115.0000	115.0000	115.0000	+11.737%	4	120	+38.696%
2026-04-21	102.9200	102.9200	102.9200	102.9200	+19.258%	7	131	+54.975%
2026-04-15	86.3000	86.3000	86.3000	86.3000	+3.601%	1	131	+84.820%
2026-04-14	83.3000	83.3000	83.3000	83.3000	+4.125%	1	130	+91.477%
2026-04-13	80.0000	80.0000	80.0000	80.0000	+1.266%	2	131	+99.375%
2026-04-10	75.0000	79.0000	75.0000	79.0000	+20.298%	7	132	+101.899%
2026-04-08	65.0000	65.6700	65.0000	65.6700	+8.545%	10	139	+142.881%
2026-04-06	60.1500	60.5000	60.1500	60.5000	+3.295%	6	149	+163.636%
2026-04-02	58.5700	58.5700	58.5700	58.5700	+15.865%	1	156	+172.324%
2026-03-31	50.4000	50.5500	50.4000	50.5500	+1.649%	4	156	+215.529%
2026-03-25	48.1300	49.7300	48.1300	49.7300	+18.405%	2	160	+220.732%
2026-03-20	42.0000	42.0000	42.0000	42.0000	0.000%	1	160	+279.762%
2026-03-19	42.0000	42.0000	42.0000	42.0000	-3.448%	10	160	+279.762%
2026-03-17	43.5000	43.5000	43.5000	43.5000	-0.115%	3	170	+266.667%
2026-03-11	45.4000	45.4000	43.5500	43.5500	-4.286%	21	167	+266.246%
2026-03-10	45.5000	45.5000	45.5000	45.5000	+13.750%	1	187	+250.549%
2026-03-09	40.0000	40.0000	40.0000	40.0000	-9.091%	2	188	+298.750%
2026-03-06	40.5000	44.0000	40.5000	44.0000	+43.089%	10	189	+262.500%
2026-03-05	33.3000	33.3000	30.7500	30.7500	-5.093%	2	199	+418.699%
2026-03-03	32.4000	32.4000	32.4000	32.4000	-7.296%	1	197	+392.284%
2026-03-02	34.3900	34.9900	34.3900	34.9500	+7.538%	4	198	+356.366%
2026-02-26	32.5000	32.5000	32.5000	32.5000	-7.143%	2	196	+390.769%
2026-02-25	35.0000	35.0000	35.0000	35.0000	+9.341%	1	197	+355.714%
2026-02-23	32.0100	32.0100	32.0100	32.0100	-6.866%	2	197	+398.282%
2026-02-17	34.4500	34.6500	34.3700	34.3700	-4.898%	3	199	+364.068%
2026-02-10	36.1400	36.1400	36.1400	36.1400	+4.090%	2	200	+341.339%
2026-02-06	32.5000	34.7200	32.5000	34.7200	+20.347%	6	201	+359.389%
2026-02-05	27.5000	28.8500	27.5000	28.8500	-2.534%	6	205	+452.860%
2026-02-03	29.6000	29.6000	29.6000	29.6000	-7.210%	2	211	+438.851%
2026-02-02	33.3000	33.3000	31.9000	31.9000	-4.233%	9	211	+400.000%
2026-01-30	36.5000	36.5000	33.3100	33.3100	-5.584%	13	208	+378.835%
2026-01-29	35.2800	35.2800	35.2800	35.2800	-5.542%	4	195	+352.098%
2026-01-28	37.3500	37.3500	37.3500	37.3500	+0.946%	1	199	+327.041%
2026-01-27	36.8800	37.0000	36.8000	37.0000	+6.322%	30	199	+331.081%
2026-01-23	34.8000	34.8000	34.8000	34.8000	-5.435%	1	169	+358.333%
2026-01-21	36.8000	36.8000	36.8000	36.8000	+4.635%	3	168	+333.424%
2026-01-20	35.1700	35.1700	35.1700	35.1700	+0.228%	1	165	+353.512%
2026-01-16	35.0900	35.0900	35.0900	35.0900	-6.427%	10	154	+354.545%
2026-01-15	37.5000	37.5000	37.5000	37.5000	+7.173%	2	154	+325.333%
2026-01-14	35.0000	35.0000	34.9900	34.9900	-5.941%	5	154	+355.845%
2026-01-12	37.1500	37.2000	37.1500	37.2000	-0.402%	2	150	+328.763%
2026-01-09	37.3500	37.3500	37.3500	37.3500	0.000%	2	149	+327.041%
2026-01-08	38.6000	38.6000	36.2500	37.3500	-9.564%	7	147	+327.041%
2026-01-06	41.3500	41.5500	41.2600	41.3000	-5.384%	22	143	+286.199%
2026-01-05	43.6500	43.6500	43.6500	43.6500	+9.756%	1	136	+265.407%
2025-12-31	39.7700	39.7700	39.7700	39.7700	+2.765%	4	136	+301.056%
2025-12-29	38.7000	38.7000	38.7000	38.7000	-3.970%	1	136	+312.145%
2025-12-24	40.3000	40.3000	40.3000	40.3000	+4.000%	5	132	+295.782%
2025-12-18	38.7500	38.7500	38.7500	38.7500	+1.974%	1	132	+311.613%
2025-12-17	38.0000	38.0000	38.0000	38.0000	-2.188%	1	131	+319.737%
2025-12-15	38.8500	38.8500	38.8500	38.8500	-13.667%	1	130	+310.553%
2025-12-10	45.0000	45.0000	45.0000	45.0000	-0.509%	1	130	+254.444%
2025-12-08	43.2500	45.2300	43.2500	45.2300	-7.694%	7	129	+252.642%
2025-12-03	49.0000	49.0000	49.0000	49.0000	+6.522%	1	124	+225.510%
2025-12-02	46.0000	46.0000	46.0000	46.0000	+43.795%	1	125	+246.739%
2025-11-21	31.9900	31.9900	31.9900	31.9900	-10.266%	2	126	+398.593%
2025-11-18	35.3000	35.6500	35.3000	35.6500	-18.885%	8	128	+347.405%
2025-11-12	46.8500	46.8500	43.9500	43.9500	-1.678%	12	128	+262.912%
2025-11-11	44.7000	44.7000	44.7000	44.7000	-2.932%	13	134	+256.823%
2025-11-10	46.3000	46.3000	46.0500	46.0500	+7.093%	4	134	+246.363%
2025-11-07	43.3600	43.3600	43.0000	43.0000	-10.510%	4	134	+270.930%
2025-11-06	50.3500	50.3500	48.0500	48.0500	+8.099%	6	137	+231.946%
2025-11-03	47.0500	47.0500	44.4500	44.4500	-11.277%	6	139	+258.830%
2025-10-31	47.9500	50.1000	47.9500	50.1000	+16.892%	11	139	+218.363%
2025-10-30	43.0000	43.0000	42.8600	42.8600	-1.922%	5	150	+272.142%
2025-10-29	44.0000	44.0000	43.7000	43.7000	+10.214%	13	155	+264.989%
2025-10-24	39.6500	39.6500	39.6500	39.6500	+7.018%	5	168	+302.270%
2025-10-23	36.9000	37.0500	36.9000	37.0500	-5.725%	2	173	+330.499%
2025-10-21	39.5300	39.5500	39.1500	39.3000	-6.295%	71	173	+305.852%
2025-10-15	41.4000	41.9400	41.4000	41.9400	-0.143%	21	171	+280.305%
2025-10-14	40.0000	42.0000	40.0000	42.0000	-2.098%	2	171	+279.762%
2025-10-13	42.9500	43.0000	42.7500	42.9000	+3.498%	52	171	+271.795%
2025-10-10	43.3500	43.3500	41.4500	41.4500	-5.149%	3	171	+284.801%
2025-10-09	43.7000	43.7000	43.7000	43.7000	-1.687%	1	172	+264.989%
2025-10-08	44.4500	44.4500	44.4500	44.4500	+5.833%	3	173	+258.830%
2025-10-06	42.7000	42.8000	41.6500	42.0000	+6.195%	17	174	+279.762%
2025-10-03	39.8500	39.8500	39.5500	39.5500	-1.739%	3	191	+303.287%
2025-10-02	39.5000	40.2500	39.4900	40.2500	+13.062%	12	192	+296.273%
2025-10-01	35.6000	35.6000	35.6000	35.6000	-5.820%	1	204	+348.034%
2025-09-30	37.8000	37.8000	37.8000	37.8000	+0.532%	3	205	+321.958%
2025-09-29	37.9000	37.9000	37.6000	37.6000	-0.397%	5	208	+324.202%
2025-09-26	37.7500	37.7500	37.7500	37.7500	-0.132%	31	203	+322.517%
2025-09-25	37.7000	37.8000	37.7000	37.8000	+8.309%	3	234	+321.958%
2025-09-24	32.7500	35.0000	32.7500	34.9000	+16.840%	16	237	+357.020%
2025-09-23	29.8700	29.8700	29.8700	29.8700	-1.840%	1	252	+433.981%
2025-09-22	29.6100	30.4300	29.6100	30.4300	+2.217%	29	253	+424.154%
2025-09-19	29.7700	29.7700	29.7700	29.7700	+0.405%	1	280	+435.774%
2025-09-18	29.6000	30.2900	29.5500	29.6500	+6.847%	26	280	+437.943%
2025-09-17	26.5000	27.7500	26.5000	27.7500	+9.037%	15	306	+474.775%
2025-09-16	25.1000	25.4500	24.8500	25.4500	+5.470%	7	317	+526.719%
2025-09-15	24.5500	24.5500	24.1300	24.1300	-0.413%	3	324	+561.003%
2025-09-12	23.8400	24.2500	23.7500	24.2300	+3.106%	8	326	+558.275%
2025-09-11	24.0000	24.5500	23.5000	23.5000	-2.812%	5	332	+578.723%
2025-09-10	24.0500	24.1800	24.0500	24.1800	+0.876%	5	333	+559.636%
2025-09-09	23.3500	24.3000	23.2900	23.9700	+4.902%	12	328	+565.415%
2025-09-08	21.3300	23.2000	21.3300	22.8500	+7.176%	26	332	+598.031%
2025-09-05	22.1500	22.3000	20.8000	21.3200	-3.091%	92	340	+648.124%
2025-09-04	20.8700	22.1500	20.2100	22.0000	+5.516%	110	350	+625.000%
2025-09-03	22.1500	22.1500	20.5000	20.8500	-6.292%	48	315	+664.988%
2025-09-02	21.2500	22.2500	21.0000	22.2500	+3.009%	97	268	+616.854%
2025-08-29	21.9000	23.0400	21.3000	21.6000	-32.605%	164	53	+638.426%
2025-08-28	32.0500	32.0500	32.0500	32.0500	+3.890%	1	53	+397.660%
2025-08-27	30.3000	30.8500	30.3000	30.8500	+3.628%	6	53	+417.018%
2025-08-25	29.3000	30.0000	29.3000	29.7700	-0.601%	40	50	+435.774%
2025-08-22	28.5400	30.2000	28.5400	29.9500	+7.156%	50	42	+432.554%
2025-08-21	28.3000	28.3000	27.9500	27.9500	+2.833%	20	45	+470.662%
2025-08-20	28.4000	28.4000	27.1800	27.1800	-7.551%	21	43	+486.829%
2025-08-19	31.3000	31.7900	29.4000	29.4000	-10.448%	60	33	+442.517%
2025-08-18	32.8300	32.8300	32.8300	32.8300	-4.425%	1	5	+385.836%
2025-08-14	34.3500	34.3500	34.3500	34.3500	-1.009%	1	4	+364.338%
2025-08-13	34.7000	34.7000	34.7000	34.7000	+9.533%	1	4	+359.654%
2025-08-07	31.6800	31.6800	31.6800	31.6800	-0.377%	2	3	+403.472%
2025-08-01	31.8000	31.8000	31.8000	31.8000	0.000%	1	1	+401.572%