Dark

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

Inactive

Jul 13, 2026

158.76-38.226%(-98.24)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	162.5000	162.5000	158.7600	158.7600	-38.226%	11	174	0.000%
2026-06-18	257.0000	257.0000	257.0000	257.0000	+1.042%	1	175	-38.226%
2026-06-16	254.3500	254.3500	254.3500	254.3500	+27.175%	15	175	-37.582%
2026-06-09	200.0000	200.0000	200.0000	200.0000	-16.840%	3	190	-20.620%
2026-06-08	240.5000	240.5000	240.5000	240.5000	-2.828%	1	193	-33.988%
2026-06-03	247.5000	247.5000	247.5000	247.5000	+14.583%	2	194	-35.855%
2026-06-02	216.0000	216.0000	216.0000	216.0000	+67.442%	58	196	-26.500%
2026-05-14	129.0000	129.0000	129.0000	129.0000	+26.161%	10	229	+23.070%
2026-05-07	102.2500	102.2500	102.2500	102.2500	-4.439%	1	226	+55.267%
2026-05-01	105.9300	107.5000	105.5600	107.0000	0.000%	6	226	+48.374%
2026-04-30	107.0000	107.0000	107.0000	107.0000	+10.594%	1	226	+48.374%
2026-04-29	96.7500	96.7500	96.7500	96.7500	-8.838%	5	227	+64.093%
2026-04-23	105.9700	106.1300	105.9700	106.1300	+12.736%	2	232	+49.590%
2026-04-21	94.1400	94.1400	94.1400	94.1400	+7.282%	15	230	+68.642%
2026-04-20	88.1600	88.1600	87.7500	87.7500	+7.182%	3	230	+80.923%
2026-04-17	81.8700	81.8700	81.8700	81.8700	+5.164%	1	230	+93.917%
2026-04-16	77.8000	77.8500	77.8000	77.8500	+13.616%	2	230	+103.931%
2026-04-10	68.5200	68.5200	68.5200	68.5200	+6.216%	1	230	+131.699%
2026-04-09	62.3700	64.5100	62.3700	64.5100	+21.032%	2	230	+146.101%
2026-04-07	53.3000	53.3000	53.3000	53.3000	-0.911%	2	232	+197.861%
2026-04-06	53.7900	53.7900	53.7900	53.7900	+3.105%	1	232	+195.148%
2026-04-02	49.0600	52.1700	49.0600	52.1700	+0.734%	6	234	+204.313%
2026-04-01	46.7800	51.7900	46.7800	51.7900	+47.971%	2	234	+206.546%
2026-03-30	41.8000	41.8000	35.0000	35.0000	-13.580%	8	234	+353.600%
2026-03-27	44.2300	44.2300	40.5000	40.5000	-7.955%	2	231	+292.000%
2026-03-26	44.6000	44.6000	44.0000	44.0000	+3.529%	3	233	+260.818%
2026-03-25	42.5000	42.5000	42.5000	42.5000	+11.842%	3	232	+273.553%
2026-03-23	38.0000	38.0000	38.0000	38.0000	+8.571%	1	235	+317.789%
2026-03-20	35.0000	35.0000	35.0000	35.0000	-4.476%	1	235	+353.600%
2026-03-19	36.6400	36.6400	36.6400	36.6400	-3.579%	3	234	+333.297%
2026-03-17	38.0000	38.0000	38.0000	38.0000	+0.503%	1	237	+317.789%
2026-03-11	37.8100	37.8100	37.8100	37.8100	-7.780%	4	237	+319.889%
2026-03-10	41.0000	41.0000	41.0000	41.0000	+12.576%	1	241	+287.220%
2026-03-09	35.5100	36.4200	35.5100	36.4200	-1.568%	5	242	+335.914%
2026-03-06	35.6500	37.0000	35.6500	37.0000	+29.190%	6	238	+329.081%
2026-03-05	28.6400	28.6400	28.6400	28.6400	+5.683%	1	240	+454.330%
2026-03-03	27.1000	27.1000	27.1000	27.1000	-11.582%	1	239	+485.830%
2026-03-02	30.5000	30.6500	30.5000	30.6500	+11.051%	2	240	+417.977%
2026-02-19	27.6000	27.6000	27.6000	27.6000	-5.641%	1	240	+475.217%
2026-02-18	29.2500	29.2500	29.2500	29.2500	-7.758%	1	240	+442.769%
2026-02-10	33.5000	33.5000	31.7100	31.7100	+6.804%	4	240	+400.662%
2026-02-06	29.6800	29.7500	29.6800	29.6900	+18.428%	6	243	+434.725%
2026-02-05	25.0700	25.0700	25.0700	25.0700	-1.144%	6	242	+533.267%
2026-02-04	26.0300	26.0300	25.3600	25.3600	+1.643%	5	248	+526.025%
2026-02-03	26.5000	26.5000	24.9500	24.9500	-15.136%	12	250	+536.313%
2026-01-29	29.4000	29.4000	29.4000	29.4000	-10.909%	2	243	+440.000%
2026-01-28	31.9100	33.0000	31.9100	33.0000	+7.843%	8	243	+381.091%
2026-01-26	30.6000	30.6000	30.6000	30.6000	-4.075%	1	240	+418.824%
2026-01-21	31.9000	31.9000	31.9000	31.9000	+3.807%	1	240	+397.680%
2026-01-16	31.8100	31.8100	30.7300	30.7300	-2.444%	6	234	+416.629%
2026-01-15	31.5000	31.5000	31.5000	31.5000	+6.780%	2	234	+404.000%
2026-01-14	30.5000	30.5000	29.2600	29.5000	-9.814%	9	234	+438.169%
2026-01-12	32.7100	32.7100	32.7100	32.7100	-0.274%	1	226	+385.356%
2026-01-09	32.8000	32.8000	32.8000	32.8000	-0.606%	1	226	+384.024%
2026-01-08	33.5500	33.5500	32.2500	33.0000	-1.198%	5	225	+381.091%
2026-01-07	33.5000	33.5000	33.4000	33.4000	-4.106%	2	222	+375.329%
2025-12-31	34.9000	34.9000	34.8300	34.8300	+5.386%	4	220	+355.814%
2025-12-19	33.0500	33.0500	33.0500	33.0500	-6.638%	1	220	+380.363%
2025-12-12	35.4000	35.4000	35.4000	35.4000	-11.522%	5	220	+348.475%
2025-12-10	40.0100	40.0100	40.0100	40.0100	-8.023%	1	215	+296.801%
2025-12-05	43.5000	43.5000	43.5000	43.5000	-6.752%	1	214	+264.966%
2025-12-04	46.6500	46.6500	46.6500	46.6500	+17.152%	1	214	+240.322%
2025-12-01	39.8200	39.8200	39.8200	39.8200	+20.667%	3	214	+298.694%
2025-11-24	33.0000	33.0000	33.0000	33.0000	+12.054%	3	217	+381.091%
2025-11-21	27.5000	29.4500	27.5000	29.4500	-8.936%	2	214	+439.083%
2025-11-18	32.3400	32.3400	32.3400	32.3400	-3.376%	4	213	+390.909%
2025-11-17	33.4700	33.4700	33.4700	33.4700	-9.541%	1	217	+374.335%
2025-11-14	37.0000	37.0000	37.0000	37.0000	-0.270%	90	217	+329.081%
2025-11-13	37.1000	37.1000	37.1000	37.1000	-3.636%	3	307	+327.925%
2025-11-12	38.5000	38.5000	38.5000	38.5000	+3.606%	3	308	+312.364%
2025-11-07	36.3000	37.1600	36.2000	37.1600	-13.981%	3	311	+327.234%
2025-11-06	44.8000	44.8000	42.0600	43.2000	+5.084%	15	311	+267.500%
2025-11-05	41.1100	41.1100	41.1100	41.1100	+3.421%	1	311	+286.183%
2025-11-03	41.7500	41.9200	39.7500	39.7500	-5.357%	78	302	+299.396%
2025-10-31	40.5000	42.8500	40.5000	42.0000	+20.344%	5	302	+278.000%
2025-10-24	35.0000	35.0000	34.9000	34.9000	+1.898%	6	303	+354.900%
2025-10-21	34.2000	34.5000	34.2000	34.2500	-4.196%	6	309	+363.533%
2025-10-20	35.1700	35.7500	35.1700	35.7500	-3.898%	3	307	+344.084%
2025-10-17	37.4500	37.4500	36.9000	37.2000	-0.535%	3	306	+326.774%
2025-10-16	38.1500	38.1500	37.4000	37.4000	+1.437%	20	304	+324.492%
2025-10-15	36.8700	36.8700	36.8700	36.8700	+3.859%	1	284	+330.594%
2025-10-14	37.1400	37.1400	35.5000	35.5000	-5.710%	3	284	+347.211%
2025-10-13	37.7500	37.7500	37.6500	37.6500	+2.813%	2	284	+321.673%
2025-10-10	36.6200	36.6200	36.6200	36.6200	-8.450%	1	284	+333.534%
2025-10-08	35.9300	40.0000	35.9300	40.0000	+8.401%	5	283	+296.900%
2025-10-07	38.0000	38.4000	36.9000	36.9000	-0.940%	46	288	+330.244%
2025-10-06	37.5500	37.5500	37.2500	37.2500	+15.719%	32	331	+326.201%
2025-10-01	31.3500	32.1900	31.2000	32.1900	-0.801%	13	333	+393.197%
2025-09-30	31.1700	32.4500	31.1700	32.4500	-1.667%	7	333	+389.245%
2025-09-29	33.0000	33.0000	33.0000	33.0000	+3.937%	1	331	+381.091%
2025-09-26	31.7500	31.7500	31.7500	31.7500	-3.495%	1	331	+400.031%
2025-09-25	27.8700	32.9000	27.8700	32.9000	+7.341%	64	331	+382.553%
2025-09-24	27.8100	30.6500	27.0000	30.6500	+19.727%	46	386	+417.977%
2025-09-23	25.7000	26.5500	25.3000	25.6000	-2.476%	25	409	+520.156%
2025-09-22	25.0000	26.2500	24.8500	26.2500	+5.084%	10	416	+504.800%
2025-09-19	25.3500	25.6000	24.9800	24.9800	-2.990%	7	418	+535.548%
2025-09-18	24.9000	25.8500	24.9000	25.7500	+14.955%	6	420	+516.544%
2025-09-17	23.0000	23.0000	22.4000	22.4000	+4.186%	3	423	+608.750%
2025-09-16	21.4000	21.5000	21.2300	21.5000	+6.965%	21	426	+638.419%
2025-09-15	20.1500	20.3000	20.0000	20.1000	-0.692%	18	427	+689.851%
2025-09-12	19.9000	20.2400	19.9000	20.2400	+2.222%	2	439	+684.387%
2025-09-11	20.3500	20.3500	19.8000	19.8000	-1.980%	32	439	+701.818%
2025-09-10	20.6100	20.6100	19.8000	20.2000	+2.020%	82	407	+685.941%
2025-09-09	19.2000	19.8000	19.2000	19.8000	+5.319%	2	327	+701.818%
2025-09-08	18.8200	18.8200	18.8000	18.8000	+8.108%	4	327	+744.468%
2025-09-05	17.7000	17.7000	17.0500	17.3900	-5.180%	4	325	+812.938%
2025-09-04	17.4000	18.4500	17.4000	18.3400	+9.102%	14	324	+765.649%
2025-09-03	18.7500	18.7500	16.8100	16.8100	-8.142%	56	325	+844.438%
2025-09-02	17.4500	18.3000	17.3500	18.3000	+3.977%	97	278	+767.541%
2025-08-29	18.4000	19.4400	17.5000	17.6000	-37.143%	186	69	+802.045%
2025-08-28	27.0000	28.0000	27.0000	28.0000	+5.980%	5	69	+467.000%
2025-08-26	25.7000	26.4200	25.7000	26.4200	+5.765%	10	68	+500.908%
2025-08-25	25.2500	25.3000	24.9800	24.9800	-1.654%	19	68	+535.548%
2025-08-22	24.5000	25.8000	24.5000	25.4000	+7.627%	37	57	+525.039%
2025-08-21	23.8700	23.9400	23.5500	23.6000	+2.832%	21	30	+572.712%
2025-08-20	22.6300	23.3500	22.6300	22.9500	-6.173%	7	25	+591.765%
2025-08-19	25.8100	25.8100	24.4400	24.4600	-13.262%	7	22	+549.060%
2025-08-15	28.2000	28.2000	28.2000	28.2000	-3.590%	1	18	+462.979%
2025-08-14	29.0000	29.2500	29.0000	29.2500	-3.909%	9	17	+442.769%
2025-08-13	30.3800	30.4400	29.9700	30.4400	+3.467%	12	15	+421.551%
2025-08-11	29.4200	29.4200	29.4200	29.4200	+3.774%	1	5	+439.633%
2025-08-08	28.3500	28.3500	28.3500	28.3500	+5.981%	1	4	+460.000%
2025-08-07	26.7500	26.7500	26.7500	26.7500	-1.255%	1	5	+493.495%
2025-08-06	27.0900	27.0900	27.0900	27.0900	-6.586%	1	4	+486.047%
2025-08-05	29.0000	29.0000	29.0000	29.0000	+7.807%	1	3	+447.448%
2025-08-04	26.9000	26.9000	26.9000	26.9000	0.000%	1	2	+490.186%
2025-08-01	28.7000	28.7000	26.9000	26.9000	0.000%	4	3	+490.186%