Dark

MRVL20271217C75
MRVL Dec 17 2027 75.00 Call (MRVL271217C00075000)
option OPRA

EOD

Sep 17, 2026

175.10+5.833%(+9.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	175.1000	175.1000	175.1000	175.1000	+5.833%	1	225	0.000%
2026-09-16	165.4500	165.4500	165.4500	165.4500	+6.708%	1	225	+5.833%
2026-09-14	155.0500	155.0500	155.0500	155.0500	-9.876%	1	226	+12.931%
2026-08-21	172.0400	172.0400	172.0400	172.0400	+9.895%	2	226	+1.779%
2026-08-04	156.5500	156.5500	156.5500	156.5500	+43.756%	2	226	+11.849%
2026-07-29	108.9000	108.9000	108.9000	108.9000	-31.938%	2	226	+60.790%
2026-07-15	160.0000	160.0000	160.0000	160.0000	-31.257%	2	228	+9.438%
2026-06-30	232.7500	232.7500	232.7500	232.7500	+13.178%	2	228	-24.769%
2026-06-24	205.6500	205.6500	205.6500	205.6500	-7.390%	1	230	-14.855%
2026-06-05	222.7000	222.7000	222.0600	222.0600	-10.460%	2	231	-21.147%
2026-06-04	225.2500	248.0000	225.2500	248.0000	+19.231%	16	233	-29.395%
2026-06-02	209.3400	209.3400	208.0000	208.0000	+30.000%	6	247	-15.817%
2026-06-01	160.0000	160.0000	160.0000	160.0000	+14.286%	1	252	+9.438%
2026-05-26	140.0000	140.0000	140.0000	140.0000	+21.507%	1	253	+25.071%
2026-05-19	105.6600	115.2200	105.6600	115.2200	-5.169%	6	254	+51.970%
2026-05-14	121.5000	121.5000	121.5000	121.5000	+8.385%	1	258	+44.115%
2026-05-11	112.1000	112.1000	112.1000	112.1000	+6.306%	1	259	+56.200%
2026-05-08	105.4500	105.4500	105.4500	105.4500	+0.171%	1	260	+66.050%
2026-05-06	113.5400	113.5400	105.2700	105.2700	+2.502%	5	260	+66.334%
2026-05-04	102.7000	102.7000	102.7000	102.7000	+1.583%	1	258	+70.497%
2026-04-30	101.1000	101.1000	101.1000	101.1000	+6.354%	3	259	+73.195%
2026-04-29	94.4500	95.0600	94.1700	95.0600	-6.804%	3	262	+84.199%
2026-04-27	101.6500	102.0000	101.6500	102.0000	+1.321%	2	264	+71.667%
2026-04-23	100.6700	100.6700	100.6700	100.6700	+4.235%	1	265	+73.935%
2026-04-22	96.5800	96.5800	96.5800	96.5800	+11.011%	1	265	+81.300%
2026-04-20	84.5000	87.0000	84.5000	87.0000	+16.015%	6	265	+101.264%
2026-04-15	74.9900	74.9900	74.9900	74.9900	+1.709%	3	270	+133.498%
2026-04-14	73.7300	73.7300	73.7300	73.7300	+7.400%	10	270	+137.488%
2026-04-10	67.4900	68.6500	67.4900	68.6500	+14.417%	2	270	+155.062%
2026-04-09	60.0000	60.0000	60.0000	60.0000	+6.534%	1	272	+191.833%
2026-04-08	54.4500	56.3200	54.4500	56.3200	+15.528%	4	273	+210.902%
2026-04-02	48.7500	48.7500	48.7500	48.7500	-1.216%	1	274	+259.179%
2026-04-01	45.0000	49.3500	45.0000	49.3500	+29.766%	4	274	+254.813%
2026-03-31	38.0300	38.0300	38.0300	38.0300	-2.186%	1	277	+360.426%
2026-03-27	38.8800	38.8800	38.8800	38.8800	+10.423%	75	277	+350.360%
2026-03-23	36.4100	36.6300	35.2100	35.2100	+10.549%	6	278	+397.302%
2026-03-19	31.8500	31.8500	31.8500	31.8500	-11.009%	4	275	+449.765%
2026-03-17	35.7900	35.7900	35.7900	35.7900	+8.455%	2	279	+389.243%
2026-03-13	33.0000	33.0000	33.0000	33.0000	-5.714%	1	279	+430.606%
2026-03-11	35.0000	35.0000	35.0000	35.0000	-1.436%	4	279	+400.286%
2026-03-06	30.9800	36.1800	30.9800	35.5100	+44.526%	12	275	+393.101%
2026-03-05	25.5000	25.5000	24.5700	24.5700	-7.283%	4	286	+612.658%
2026-03-04	25.9300	26.5000	25.9300	26.5000	+2.396%	2	284	+560.755%
2026-03-03	25.6500	26.3900	25.6500	25.8800	-3.325%	3	286	+576.584%
2026-02-24	26.7700	26.7700	26.7700	26.7700	-0.037%	4	286	+554.090%
2026-02-19	26.7800	26.7800	26.7800	26.7800	-2.795%	2	286	+553.846%
2026-02-17	26.3300	27.6500	26.3300	27.5500	+1.212%	11	288	+535.572%
2026-02-13	27.2400	28.2500	27.2200	27.2200	-5.486%	6	284	+543.277%
2026-02-10	31.4600	31.4600	28.8000	28.8000	+5.882%	5	284	+507.986%
2026-02-06	27.4000	28.1500	27.1400	27.2000	+15.303%	16	283	+543.750%
2026-02-04	22.8000	23.5900	22.8000	23.5900	+1.901%	6	267	+642.264%
2026-02-03	23.0900	23.4000	23.0000	23.1500	-17.557%	48	270	+656.371%
2026-01-29	28.0800	28.0800	28.0800	28.0800	-5.199%	1	249	+523.575%
2026-01-28	29.6200	29.6200	29.6200	29.6200	+7.397%	1	248	+491.155%
2026-01-23	27.7200	27.7200	27.5700	27.5800	-3.936%	13	249	+534.880%
2026-01-16	28.7100	28.7100	28.7100	28.7100	+2.536%	1	254	+509.892%
2026-01-15	28.0000	28.0000	28.0000	28.0000	+2.004%	1	254	+525.357%
2026-01-14	28.5000	28.5000	27.4500	27.4500	-8.652%	16	254	+537.887%
2026-01-13	30.0500	30.0500	30.0500	30.0500	-1.475%	2	253	+482.696%
2026-01-12	30.5000	30.5000	30.5000	30.5000	-1.135%	1	254	+474.098%
2026-01-09	30.8500	30.8500	30.8500	30.8500	+2.152%	1	253	+467.585%
2026-01-08	31.4200	31.7100	30.2000	30.2000	-10.386%	11	253	+479.801%
2026-01-06	33.7500	33.7500	33.7000	33.7000	-8.919%	3	243	+419.585%
2026-01-05	37.0000	37.0000	37.0000	37.0000	+15.987%	1	248	+373.243%
2025-12-31	31.9000	31.9000	31.9000	31.9000	0.000%	2	248	+448.903%
2025-12-12	31.0000	32.1900	31.0000	31.9000	-27.664%	27	248	+448.903%
2025-12-04	44.1000	44.1000	44.1000	44.1000	+18.072%	1	248	+297.052%
2025-12-02	37.3500	37.3500	37.3500	37.3500	+22.459%	5	248	+368.809%
2025-11-25	30.5000	30.5000	30.5000	30.5000	+15.530%	1	248	+474.098%
2025-11-21	26.4000	26.4000	26.4000	26.4000	-22.581%	1	249	+563.258%
2025-11-13	34.1000	34.1000	34.1000	34.1000	-12.676%	5	250	+413.490%
2025-11-12	38.8000	39.2000	38.8000	39.0500	+4.692%	4	246	+348.399%
2025-11-11	37.3000	37.3000	37.3000	37.3000	-3.742%	2	246	+369.437%
2025-11-10	38.7500	38.7500	38.7500	38.7500	+9.216%	10	246	+351.871%
2025-11-07	35.2300	35.4800	35.2300	35.4800	-16.518%	2	241	+393.517%
2025-11-06	42.5000	42.5000	42.5000	42.5000	+13.941%	1	241	+312.000%
2025-11-03	39.2000	39.4700	37.2500	37.3000	-6.399%	60	265	+369.437%
2025-10-31	40.3000	40.3000	39.8500	39.8500	+8.376%	3	265	+339.398%
2025-10-29	36.7500	36.7700	36.7000	36.7700	+26.793%	8	268	+376.203%
2025-10-22	29.8400	29.8400	29.0000	29.0000	-8.082%	6	264	+503.793%
2025-10-21	32.3500	32.3500	31.3500	31.5500	-8.683%	96	259	+454.992%
2025-10-17	34.5500	34.5500	34.5500	34.5500	-2.125%	1	252	+406.802%
2025-10-13	36.0000	36.0000	35.3000	35.3000	+0.427%	29	252	+396.034%
2025-10-10	35.0000	35.2500	35.0000	35.1500	-3.034%	8	238	+398.151%
2025-10-08	35.0000	36.2500	35.0000	36.2500	+3.571%	9	245	+383.034%
2025-10-06	35.0000	35.0000	34.4400	35.0000	+10.865%	7	247	+400.286%
2025-10-03	32.2000	32.2000	31.1000	31.5700	-3.308%	3	247	+454.640%
2025-10-02	32.1000	32.6500	31.6700	32.6500	+11.968%	7	249	+436.294%
2025-10-01	29.1600	29.1600	29.1600	29.1600	-1.153%	1	252	+500.480%
2025-09-30	30.5000	30.5000	29.5000	29.5000	-3.752%	2	252	+493.559%
2025-09-29	30.6500	30.6500	30.6500	30.6500	+1.490%	2	254	+471.289%
2025-09-26	30.2500	30.3000	29.6100	30.2000	+2.027%	7	256	+479.801%
2025-09-25	25.4200	30.0000	25.4200	29.6000	+9.630%	10	251	+491.554%
2025-09-24	25.7500	27.0000	25.7500	27.0000	+14.894%	7	259	+548.519%
2025-09-23	23.7000	23.7000	23.5000	23.5000	-3.689%	14	265	+645.106%
2025-09-22	23.8200	24.4000	23.8200	24.4000	+6.087%	4	275	+617.623%
2025-09-19	23.2500	23.2500	23.0000	23.0000	-0.862%	3	273	+661.304%
2025-09-18	23.0000	23.9500	23.0000	23.2000	+12.621%	34	276	+654.741%
2025-09-17	19.2600	21.4000	19.2600	20.6000	+7.853%	43	254	+750.000%
2025-09-16	19.1000	19.1000	18.5100	19.1000	+4.945%	65	281	+816.754%
2025-09-15	18.2000	18.2000	18.2000	18.2000	+1.562%	1	344	+862.088%
2025-09-12	17.9200	17.9200	17.9200	17.9200	-4.171%	1	345	+877.121%
2025-09-11	18.8000	18.8000	18.7000	18.7000	0.000%	2	344	+836.364%
2025-09-10	18.7000	18.7000	18.2000	18.7000	+5.352%	7	344	+836.364%
2025-09-09	17.7500	17.7500	17.7500	17.7500	+1.719%	1	341	+886.479%
2025-09-08	16.9500	17.5500	16.9500	17.4500	+8.050%	8	341	+903.438%
2025-09-05	16.3000	16.3000	15.6000	16.1500	+5.694%	12	337	+984.211%
2025-09-04	15.5000	16.5300	15.2800	15.2800	+0.460%	20	345	+1,045.942%
2025-09-03	16.2000	16.2000	15.1400	15.2100	-9.194%	24	333	+1,051.216%
2025-09-02	15.7500	16.8100	15.7500	16.7500	+4.037%	42	322	+945.373%
2025-08-29	17.4400	17.4400	15.8000	16.1000	-38.667%	48	263	+987.578%
2025-08-28	24.8000	26.2500	24.8000	26.2500	+9.148%	9	263	+567.048%
2025-08-27	23.7000	24.2800	23.7000	24.0500	0.000%	43	257	+628.067%
2025-08-26	23.5000	24.3500	23.5000	24.0500	+2.080%	13	227	+628.067%
2025-08-25	22.9000	23.5600	22.9000	23.5600	-0.381%	10	224	+643.209%
2025-08-22	23.0000	24.0000	23.0000	23.6500	+7.745%	31	224	+640.381%
2025-08-21	21.8500	21.9500	21.6000	21.9500	+5.529%	71	222	+697.722%
2025-08-20	21.0600	21.0600	20.8000	20.8000	-9.565%	10	215	+741.827%
2025-08-19	23.5000	23.5000	23.0000	23.0000	-10.853%	8	213	+661.304%
2025-08-18	26.2500	26.2500	25.8000	25.8000	+1.176%	4	205	+578.682%
2025-08-15	25.5000	25.5000	25.5000	25.5000	-8.766%	1	201	+586.667%
2025-08-14	27.4500	27.9500	27.4500	27.9500	+4.682%	4	202	+526.476%
2025-08-13	28.6000	28.6000	26.7000	26.7000	-1.657%	3	202	+555.805%
2025-08-11	28.3000	28.3600	27.1500	27.1500	+1.685%	7	203	+544.936%
2025-08-08	26.3500	26.7000	26.2700	26.7000	+6.800%	3	200	+555.805%
2025-08-07	26.6500	26.6500	25.0000	25.0000	+0.120%	3	197	+600.400%
2025-08-06	25.8000	25.8000	24.5600	24.9700	-6.304%	75	196	+601.241%
2025-08-05	26.6500	26.6500	26.6500	26.6500	+1.408%	25	121	+557.036%
2025-08-04	27.5000	28.2500	26.2800	26.2800	+4.079%	53	96	+566.286%
2025-08-01	25.3600	26.0500	24.9000	25.2500	0.000%	45	45	+593.465%