Dark

MRVL20271217C70
MRVL Dec 17 2027 70.00 Call (MRVL271217C00070000)
option OPRA

Inactive

Sep 1, 2026

140.00-9.091%(-14.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	140.0000	140.0000	140.0000	140.0000	-9.091%	1	172	0.000%
2026-08-28	154.0000	154.0000	154.0000	154.0000	-16.332%	1	173	-9.091%
2026-08-27	184.0600	184.0600	184.0600	184.0600	+15.696%	1	172	-23.938%
2026-08-07	159.0900	159.0900	159.0900	159.0900	+1.138%	1	172	-11.999%
2026-08-04	157.3000	157.3000	157.3000	157.3000	-0.920%	1	173	-10.998%
2026-07-13	162.5000	162.5000	158.7600	158.7600	-38.226%	11	174	-11.817%
2026-06-18	257.0000	257.0000	257.0000	257.0000	+1.042%	1	175	-45.525%
2026-06-16	254.3500	254.3500	254.3500	254.3500	+27.175%	15	175	-44.958%
2026-06-09	200.0000	200.0000	200.0000	200.0000	-16.840%	3	190	-30.000%
2026-06-08	240.5000	240.5000	240.5000	240.5000	-2.828%	1	193	-41.788%
2026-06-03	247.5000	247.5000	247.5000	247.5000	+14.583%	2	194	-43.434%
2026-06-02	216.0000	216.0000	216.0000	216.0000	+67.442%	58	196	-35.185%
2026-05-14	129.0000	129.0000	129.0000	129.0000	+26.161%	10	229	+8.527%
2026-05-07	102.2500	102.2500	102.2500	102.2500	-4.439%	1	226	+36.919%
2026-05-01	105.9300	107.5000	105.5600	107.0000	0.000%	6	226	+30.841%
2026-04-30	107.0000	107.0000	107.0000	107.0000	+10.594%	1	226	+30.841%
2026-04-29	96.7500	96.7500	96.7500	96.7500	-8.838%	5	227	+44.703%
2026-04-23	105.9700	106.1300	105.9700	106.1300	+12.736%	2	232	+31.914%
2026-04-21	94.1400	94.1400	94.1400	94.1400	+7.282%	15	230	+48.715%
2026-04-20	88.1600	88.1600	87.7500	87.7500	+7.182%	3	230	+59.544%
2026-04-17	81.8700	81.8700	81.8700	81.8700	+5.164%	1	230	+71.003%
2026-04-16	77.8000	77.8500	77.8000	77.8500	+13.616%	2	230	+79.833%
2026-04-10	68.5200	68.5200	68.5200	68.5200	+6.216%	1	230	+104.320%
2026-04-09	62.3700	64.5100	62.3700	64.5100	+21.032%	2	230	+117.021%
2026-04-07	53.3000	53.3000	53.3000	53.3000	-0.911%	2	232	+162.664%
2026-04-06	53.7900	53.7900	53.7900	53.7900	+3.105%	1	232	+160.271%
2026-04-02	49.0600	52.1700	49.0600	52.1700	+0.734%	6	234	+168.353%
2026-04-01	46.7800	51.7900	46.7800	51.7900	+47.971%	2	234	+170.322%
2026-03-30	41.8000	41.8000	35.0000	35.0000	-13.580%	8	234	+300.000%
2026-03-27	44.2300	44.2300	40.5000	40.5000	-7.955%	2	231	+245.679%
2026-03-26	44.6000	44.6000	44.0000	44.0000	+3.529%	3	233	+218.182%
2026-03-25	42.5000	42.5000	42.5000	42.5000	+11.842%	3	232	+229.412%
2026-03-23	38.0000	38.0000	38.0000	38.0000	+8.571%	1	235	+268.421%
2026-03-20	35.0000	35.0000	35.0000	35.0000	-4.476%	1	235	+300.000%
2026-03-19	36.6400	36.6400	36.6400	36.6400	-3.579%	3	234	+282.096%
2026-03-17	38.0000	38.0000	38.0000	38.0000	+0.503%	1	237	+268.421%
2026-03-11	37.8100	37.8100	37.8100	37.8100	-7.780%	4	237	+270.272%
2026-03-10	41.0000	41.0000	41.0000	41.0000	+12.576%	1	241	+241.463%
2026-03-09	35.5100	36.4200	35.5100	36.4200	-1.568%	5	242	+284.404%
2026-03-06	35.6500	37.0000	35.6500	37.0000	+29.190%	6	238	+278.378%
2026-03-05	28.6400	28.6400	28.6400	28.6400	+5.683%	1	240	+388.827%
2026-03-03	27.1000	27.1000	27.1000	27.1000	-11.582%	1	239	+416.605%
2026-03-02	30.5000	30.6500	30.5000	30.6500	+11.051%	2	240	+356.770%
2026-02-19	27.6000	27.6000	27.6000	27.6000	-5.641%	1	240	+407.246%
2026-02-18	29.2500	29.2500	29.2500	29.2500	-7.758%	1	240	+378.632%
2026-02-10	33.5000	33.5000	31.7100	31.7100	+6.804%	4	240	+341.501%
2026-02-06	29.6800	29.7500	29.6800	29.6900	+18.428%	6	243	+371.539%
2026-02-05	25.0700	25.0700	25.0700	25.0700	-1.144%	6	242	+458.436%
2026-02-04	26.0300	26.0300	25.3600	25.3600	+1.643%	5	248	+452.050%
2026-02-03	26.5000	26.5000	24.9500	24.9500	-15.136%	12	250	+461.122%
2026-01-29	29.4000	29.4000	29.4000	29.4000	-10.909%	2	243	+376.190%
2026-01-28	31.9100	33.0000	31.9100	33.0000	+7.843%	8	243	+324.242%
2026-01-26	30.6000	30.6000	30.6000	30.6000	-4.075%	1	240	+357.516%
2026-01-21	31.9000	31.9000	31.9000	31.9000	+3.807%	1	240	+338.871%
2026-01-16	31.8100	31.8100	30.7300	30.7300	-2.444%	6	234	+355.581%
2026-01-15	31.5000	31.5000	31.5000	31.5000	+6.780%	2	234	+344.444%
2026-01-14	30.5000	30.5000	29.2600	29.5000	-9.814%	9	234	+374.576%
2026-01-12	32.7100	32.7100	32.7100	32.7100	-0.274%	1	226	+328.004%
2026-01-09	32.8000	32.8000	32.8000	32.8000	-0.606%	1	226	+326.829%
2026-01-08	33.5500	33.5500	32.2500	33.0000	-1.198%	5	225	+324.242%
2026-01-07	33.5000	33.5000	33.4000	33.4000	-4.106%	2	222	+319.162%
2025-12-31	34.9000	34.9000	34.8300	34.8300	+5.386%	4	220	+301.952%
2025-12-19	33.0500	33.0500	33.0500	33.0500	-6.638%	1	220	+323.601%
2025-12-12	35.4000	35.4000	35.4000	35.4000	-11.522%	5	220	+295.480%
2025-12-10	40.0100	40.0100	40.0100	40.0100	-8.023%	1	215	+249.913%
2025-12-05	43.5000	43.5000	43.5000	43.5000	-6.752%	1	214	+221.839%
2025-12-04	46.6500	46.6500	46.6500	46.6500	+17.152%	1	214	+200.107%
2025-12-01	39.8200	39.8200	39.8200	39.8200	+20.667%	3	214	+251.582%
2025-11-24	33.0000	33.0000	33.0000	33.0000	+12.054%	3	217	+324.242%
2025-11-21	27.5000	29.4500	27.5000	29.4500	-8.936%	2	214	+375.382%
2025-11-18	32.3400	32.3400	32.3400	32.3400	-3.376%	4	213	+332.900%
2025-11-17	33.4700	33.4700	33.4700	33.4700	-9.541%	1	217	+318.285%
2025-11-14	37.0000	37.0000	37.0000	37.0000	-0.270%	90	217	+278.378%
2025-11-13	37.1000	37.1000	37.1000	37.1000	-3.636%	3	307	+277.358%
2025-11-12	38.5000	38.5000	38.5000	38.5000	+3.606%	3	308	+263.636%
2025-11-07	36.3000	37.1600	36.2000	37.1600	-13.981%	3	311	+276.749%
2025-11-06	44.8000	44.8000	42.0600	43.2000	+5.084%	15	311	+224.074%
2025-11-05	41.1100	41.1100	41.1100	41.1100	+3.421%	1	311	+240.550%
2025-11-03	41.7500	41.9200	39.7500	39.7500	-5.357%	78	302	+252.201%
2025-10-31	40.5000	42.8500	40.5000	42.0000	+20.344%	5	302	+233.333%
2025-10-24	35.0000	35.0000	34.9000	34.9000	+1.898%	6	303	+301.146%
2025-10-21	34.2000	34.5000	34.2000	34.2500	-4.196%	6	309	+308.759%
2025-10-20	35.1700	35.7500	35.1700	35.7500	-3.898%	3	307	+291.608%
2025-10-17	37.4500	37.4500	36.9000	37.2000	-0.535%	3	306	+276.344%
2025-10-16	38.1500	38.1500	37.4000	37.4000	+1.437%	20	304	+274.332%
2025-10-15	36.8700	36.8700	36.8700	36.8700	+3.859%	1	284	+279.713%
2025-10-14	37.1400	37.1400	35.5000	35.5000	-5.710%	3	284	+294.366%
2025-10-13	37.7500	37.7500	37.6500	37.6500	+2.813%	2	284	+271.846%
2025-10-10	36.6200	36.6200	36.6200	36.6200	-8.450%	1	284	+282.305%
2025-10-08	35.9300	40.0000	35.9300	40.0000	+8.401%	5	283	+250.000%
2025-10-07	38.0000	38.4000	36.9000	36.9000	-0.940%	46	288	+279.404%
2025-10-06	37.5500	37.5500	37.2500	37.2500	+15.719%	32	331	+275.839%
2025-10-01	31.3500	32.1900	31.2000	32.1900	-0.801%	13	333	+334.918%
2025-09-30	31.1700	32.4500	31.1700	32.4500	-1.667%	7	333	+331.433%
2025-09-29	33.0000	33.0000	33.0000	33.0000	+3.937%	1	331	+324.242%
2025-09-26	31.7500	31.7500	31.7500	31.7500	-3.495%	1	331	+340.945%
2025-09-25	27.8700	32.9000	27.8700	32.9000	+7.341%	64	331	+325.532%
2025-09-24	27.8100	30.6500	27.0000	30.6500	+19.727%	46	386	+356.770%
2025-09-23	25.7000	26.5500	25.3000	25.6000	-2.476%	25	409	+446.875%
2025-09-22	25.0000	26.2500	24.8500	26.2500	+5.084%	10	416	+433.333%
2025-09-19	25.3500	25.6000	24.9800	24.9800	-2.990%	7	418	+460.448%
2025-09-18	24.9000	25.8500	24.9000	25.7500	+14.955%	6	420	+443.689%
2025-09-17	23.0000	23.0000	22.4000	22.4000	+4.186%	3	423	+525.000%
2025-09-16	21.4000	21.5000	21.2300	21.5000	+6.965%	21	426	+551.163%
2025-09-15	20.1500	20.3000	20.0000	20.1000	-0.692%	18	427	+596.517%
2025-09-12	19.9000	20.2400	19.9000	20.2400	+2.222%	2	439	+591.700%
2025-09-11	20.3500	20.3500	19.8000	19.8000	-1.980%	32	439	+607.071%
2025-09-10	20.6100	20.6100	19.8000	20.2000	+2.020%	82	407	+593.069%
2025-09-09	19.2000	19.8000	19.2000	19.8000	+5.319%	2	327	+607.071%
2025-09-08	18.8200	18.8200	18.8000	18.8000	+8.108%	4	327	+644.681%
2025-09-05	17.7000	17.7000	17.0500	17.3900	-5.180%	4	325	+705.060%
2025-09-04	17.4000	18.4500	17.4000	18.3400	+9.102%	14	324	+663.359%
2025-09-03	18.7500	18.7500	16.8100	16.8100	-8.142%	56	325	+732.838%
2025-09-02	17.4500	18.3000	17.3500	18.3000	+3.977%	97	278	+665.027%
2025-08-29	18.4000	19.4400	17.5000	17.6000	-37.143%	186	69	+695.455%
2025-08-28	27.0000	28.0000	27.0000	28.0000	+5.980%	5	69	+400.000%
2025-08-26	25.7000	26.4200	25.7000	26.4200	+5.765%	10	68	+429.902%
2025-08-25	25.2500	25.3000	24.9800	24.9800	-1.654%	19	68	+460.448%
2025-08-22	24.5000	25.8000	24.5000	25.4000	+7.627%	37	57	+451.181%
2025-08-21	23.8700	23.9400	23.5500	23.6000	+2.832%	21	30	+493.220%
2025-08-20	22.6300	23.3500	22.6300	22.9500	-6.173%	7	25	+510.022%
2025-08-19	25.8100	25.8100	24.4400	24.4600	-13.262%	7	22	+472.363%
2025-08-15	28.2000	28.2000	28.2000	28.2000	-3.590%	1	18	+396.454%
2025-08-14	29.0000	29.2500	29.0000	29.2500	-3.909%	9	17	+378.632%
2025-08-13	30.3800	30.4400	29.9700	30.4400	+3.467%	12	15	+359.921%
2025-08-11	29.4200	29.4200	29.4200	29.4200	+3.774%	1	5	+375.867%
2025-08-08	28.3500	28.3500	28.3500	28.3500	+5.981%	1	4	+393.827%
2025-08-07	26.7500	26.7500	26.7500	26.7500	-1.255%	1	5	+423.364%
2025-08-06	27.0900	27.0900	27.0900	27.0900	-6.586%	1	4	+416.796%
2025-08-05	29.0000	29.0000	29.0000	29.0000	+7.807%	1	3	+382.759%
2025-08-04	26.9000	26.9000	26.9000	26.9000	0.000%	1	2	+420.446%
2025-08-01	28.7000	28.7000	26.9000	26.9000	0.000%	4	3	+420.446%