Dark

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

Inactive

Jul 15, 2026

160.00-31.257%(-72.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	160.0000	160.0000	160.0000	160.0000	-31.257%	2	228	0.000%
2026-06-30	232.7500	232.7500	232.7500	232.7500	+13.178%	2	228	-31.257%
2026-06-24	205.6500	205.6500	205.6500	205.6500	-7.390%	1	230	-22.198%
2026-06-05	222.7000	222.7000	222.0600	222.0600	-10.460%	2	231	-27.947%
2026-06-04	225.2500	248.0000	225.2500	248.0000	+19.231%	16	233	-35.484%
2026-06-02	209.3400	209.3400	208.0000	208.0000	+30.000%	6	247	-23.077%
2026-06-01	160.0000	160.0000	160.0000	160.0000	+14.286%	1	252	0.000%
2026-05-26	140.0000	140.0000	140.0000	140.0000	+21.507%	1	253	+14.286%
2026-05-19	105.6600	115.2200	105.6600	115.2200	-5.169%	6	254	+38.865%
2026-05-14	121.5000	121.5000	121.5000	121.5000	+8.385%	1	258	+31.687%
2026-05-11	112.1000	112.1000	112.1000	112.1000	+6.306%	1	259	+42.730%
2026-05-08	105.4500	105.4500	105.4500	105.4500	+0.171%	1	260	+51.731%
2026-05-06	113.5400	113.5400	105.2700	105.2700	+2.502%	5	260	+51.990%
2026-05-04	102.7000	102.7000	102.7000	102.7000	+1.583%	1	258	+55.794%
2026-04-30	101.1000	101.1000	101.1000	101.1000	+6.354%	3	259	+58.259%
2026-04-29	94.4500	95.0600	94.1700	95.0600	-6.804%	3	262	+68.315%
2026-04-27	101.6500	102.0000	101.6500	102.0000	+1.321%	2	264	+56.863%
2026-04-23	100.6700	100.6700	100.6700	100.6700	+4.235%	1	265	+58.935%
2026-04-22	96.5800	96.5800	96.5800	96.5800	+11.011%	1	265	+65.666%
2026-04-20	84.5000	87.0000	84.5000	87.0000	+16.015%	6	265	+83.908%
2026-04-15	74.9900	74.9900	74.9900	74.9900	+1.709%	3	270	+113.362%
2026-04-14	73.7300	73.7300	73.7300	73.7300	+7.400%	10	270	+117.008%
2026-04-10	67.4900	68.6500	67.4900	68.6500	+14.417%	2	270	+133.066%
2026-04-09	60.0000	60.0000	60.0000	60.0000	+6.534%	1	272	+166.667%
2026-04-08	54.4500	56.3200	54.4500	56.3200	+15.528%	4	273	+184.091%
2026-04-02	48.7500	48.7500	48.7500	48.7500	-1.216%	1	274	+228.205%
2026-04-01	45.0000	49.3500	45.0000	49.3500	+29.766%	4	274	+224.215%
2026-03-31	38.0300	38.0300	38.0300	38.0300	-2.186%	1	277	+320.720%
2026-03-27	38.8800	38.8800	38.8800	38.8800	+10.423%	75	277	+311.523%
2026-03-23	36.4100	36.6300	35.2100	35.2100	+10.549%	6	278	+354.416%
2026-03-19	31.8500	31.8500	31.8500	31.8500	-11.009%	4	275	+402.355%
2026-03-17	35.7900	35.7900	35.7900	35.7900	+8.455%	2	279	+347.052%
2026-03-13	33.0000	33.0000	33.0000	33.0000	-5.714%	1	279	+384.848%
2026-03-11	35.0000	35.0000	35.0000	35.0000	-1.436%	4	279	+357.143%
2026-03-06	30.9800	36.1800	30.9800	35.5100	+44.526%	12	275	+350.577%
2026-03-05	25.5000	25.5000	24.5700	24.5700	-7.283%	4	286	+551.201%
2026-03-04	25.9300	26.5000	25.9300	26.5000	+2.396%	2	284	+503.774%
2026-03-03	25.6500	26.3900	25.6500	25.8800	-3.325%	3	286	+518.238%
2026-02-24	26.7700	26.7700	26.7700	26.7700	-0.037%	4	286	+497.684%
2026-02-19	26.7800	26.7800	26.7800	26.7800	-2.795%	2	286	+497.461%
2026-02-17	26.3300	27.6500	26.3300	27.5500	+1.212%	11	288	+480.762%
2026-02-13	27.2400	28.2500	27.2200	27.2200	-5.486%	6	284	+487.803%
2026-02-10	31.4600	31.4600	28.8000	28.8000	+5.882%	5	284	+455.556%
2026-02-06	27.4000	28.1500	27.1400	27.2000	+15.303%	16	283	+488.235%
2026-02-04	22.8000	23.5900	22.8000	23.5900	+1.901%	6	267	+578.253%
2026-02-03	23.0900	23.4000	23.0000	23.1500	-17.557%	48	270	+591.145%
2026-01-29	28.0800	28.0800	28.0800	28.0800	-5.199%	1	249	+469.801%
2026-01-28	29.6200	29.6200	29.6200	29.6200	+7.397%	1	248	+440.176%
2026-01-23	27.7200	27.7200	27.5700	27.5800	-3.936%	13	249	+480.131%
2026-01-16	28.7100	28.7100	28.7100	28.7100	+2.536%	1	254	+457.297%
2026-01-15	28.0000	28.0000	28.0000	28.0000	+2.004%	1	254	+471.429%
2026-01-14	28.5000	28.5000	27.4500	27.4500	-8.652%	16	254	+482.878%
2026-01-13	30.0500	30.0500	30.0500	30.0500	-1.475%	2	253	+432.446%
2026-01-12	30.5000	30.5000	30.5000	30.5000	-1.135%	1	254	+424.590%
2026-01-09	30.8500	30.8500	30.8500	30.8500	+2.152%	1	253	+418.639%
2026-01-08	31.4200	31.7100	30.2000	30.2000	-10.386%	11	253	+429.801%
2026-01-06	33.7500	33.7500	33.7000	33.7000	-8.919%	3	243	+374.777%
2026-01-05	37.0000	37.0000	37.0000	37.0000	+15.987%	1	248	+332.432%
2025-12-31	31.9000	31.9000	31.9000	31.9000	0.000%	2	248	+401.567%
2025-12-12	31.0000	32.1900	31.0000	31.9000	-27.664%	27	248	+401.567%
2025-12-04	44.1000	44.1000	44.1000	44.1000	+18.072%	1	248	+262.812%
2025-12-02	37.3500	37.3500	37.3500	37.3500	+22.459%	5	248	+328.380%
2025-11-25	30.5000	30.5000	30.5000	30.5000	+15.530%	1	248	+424.590%
2025-11-21	26.4000	26.4000	26.4000	26.4000	-22.581%	1	249	+506.061%
2025-11-13	34.1000	34.1000	34.1000	34.1000	-12.676%	5	250	+369.208%
2025-11-12	38.8000	39.2000	38.8000	39.0500	+4.692%	4	246	+309.731%
2025-11-11	37.3000	37.3000	37.3000	37.3000	-3.742%	2	246	+328.954%
2025-11-10	38.7500	38.7500	38.7500	38.7500	+9.216%	10	246	+312.903%
2025-11-07	35.2300	35.4800	35.2300	35.4800	-16.518%	2	241	+350.958%
2025-11-06	42.5000	42.5000	42.5000	42.5000	+13.941%	1	241	+276.471%
2025-11-03	39.2000	39.4700	37.2500	37.3000	-6.399%	60	265	+328.954%
2025-10-31	40.3000	40.3000	39.8500	39.8500	+8.376%	3	265	+301.506%
2025-10-29	36.7500	36.7700	36.7000	36.7700	+26.793%	8	268	+335.137%
2025-10-22	29.8400	29.8400	29.0000	29.0000	-8.082%	6	264	+451.724%
2025-10-21	32.3500	32.3500	31.3500	31.5500	-8.683%	96	259	+407.132%
2025-10-17	34.5500	34.5500	34.5500	34.5500	-2.125%	1	252	+363.097%
2025-10-13	36.0000	36.0000	35.3000	35.3000	+0.427%	29	252	+353.258%
2025-10-10	35.0000	35.2500	35.0000	35.1500	-3.034%	8	238	+355.192%
2025-10-08	35.0000	36.2500	35.0000	36.2500	+3.571%	9	245	+341.379%
2025-10-06	35.0000	35.0000	34.4400	35.0000	+10.865%	7	247	+357.143%
2025-10-03	32.2000	32.2000	31.1000	31.5700	-3.308%	3	247	+406.810%
2025-10-02	32.1000	32.6500	31.6700	32.6500	+11.968%	7	249	+390.046%
2025-10-01	29.1600	29.1600	29.1600	29.1600	-1.153%	1	252	+448.697%
2025-09-30	30.5000	30.5000	29.5000	29.5000	-3.752%	2	252	+442.373%
2025-09-29	30.6500	30.6500	30.6500	30.6500	+1.490%	2	254	+422.023%
2025-09-26	30.2500	30.3000	29.6100	30.2000	+2.027%	7	256	+429.801%
2025-09-25	25.4200	30.0000	25.4200	29.6000	+9.630%	10	251	+440.541%
2025-09-24	25.7500	27.0000	25.7500	27.0000	+14.894%	7	259	+492.593%
2025-09-23	23.7000	23.7000	23.5000	23.5000	-3.689%	14	265	+580.851%
2025-09-22	23.8200	24.4000	23.8200	24.4000	+6.087%	4	275	+555.738%
2025-09-19	23.2500	23.2500	23.0000	23.0000	-0.862%	3	273	+595.652%
2025-09-18	23.0000	23.9500	23.0000	23.2000	+12.621%	34	276	+589.655%
2025-09-17	19.2600	21.4000	19.2600	20.6000	+7.853%	43	254	+676.699%
2025-09-16	19.1000	19.1000	18.5100	19.1000	+4.945%	65	281	+737.696%
2025-09-15	18.2000	18.2000	18.2000	18.2000	+1.562%	1	344	+779.121%
2025-09-12	17.9200	17.9200	17.9200	17.9200	-4.171%	1	345	+792.857%
2025-09-11	18.8000	18.8000	18.7000	18.7000	0.000%	2	344	+755.615%
2025-09-10	18.7000	18.7000	18.2000	18.7000	+5.352%	7	344	+755.615%
2025-09-09	17.7500	17.7500	17.7500	17.7500	+1.719%	1	341	+801.408%
2025-09-08	16.9500	17.5500	16.9500	17.4500	+8.050%	8	341	+816.905%
2025-09-05	16.3000	16.3000	15.6000	16.1500	+5.694%	12	337	+890.712%
2025-09-04	15.5000	16.5300	15.2800	15.2800	+0.460%	20	345	+947.120%
2025-09-03	16.2000	16.2000	15.1400	15.2100	-9.194%	24	333	+951.940%
2025-09-02	15.7500	16.8100	15.7500	16.7500	+4.037%	42	322	+855.224%
2025-08-29	17.4400	17.4400	15.8000	16.1000	-38.667%	48	263	+893.789%
2025-08-28	24.8000	26.2500	24.8000	26.2500	+9.148%	9	263	+509.524%
2025-08-27	23.7000	24.2800	23.7000	24.0500	0.000%	43	257	+565.281%
2025-08-26	23.5000	24.3500	23.5000	24.0500	+2.080%	13	227	+565.281%
2025-08-25	22.9000	23.5600	22.9000	23.5600	-0.381%	10	224	+579.117%
2025-08-22	23.0000	24.0000	23.0000	23.6500	+7.745%	31	224	+576.533%
2025-08-21	21.8500	21.9500	21.6000	21.9500	+5.529%	71	222	+628.929%
2025-08-20	21.0600	21.0600	20.8000	20.8000	-9.565%	10	215	+669.231%
2025-08-19	23.5000	23.5000	23.0000	23.0000	-10.853%	8	213	+595.652%
2025-08-18	26.2500	26.2500	25.8000	25.8000	+1.176%	4	205	+520.155%
2025-08-15	25.5000	25.5000	25.5000	25.5000	-8.766%	1	201	+527.451%
2025-08-14	27.4500	27.9500	27.4500	27.9500	+4.682%	4	202	+472.451%
2025-08-13	28.6000	28.6000	26.7000	26.7000	-1.657%	3	202	+499.251%
2025-08-11	28.3000	28.3600	27.1500	27.1500	+1.685%	7	203	+489.319%
2025-08-08	26.3500	26.7000	26.2700	26.7000	+6.800%	3	200	+499.251%
2025-08-07	26.6500	26.6500	25.0000	25.0000	+0.120%	3	197	+540.000%
2025-08-06	25.8000	25.8000	24.5600	24.9700	-6.304%	75	196	+540.769%
2025-08-05	26.6500	26.6500	26.6500	26.6500	+1.408%	25	121	+500.375%
2025-08-04	27.5000	28.2500	26.2800	26.2800	+4.079%	53	96	+508.828%
2025-08-01	25.3600	26.0500	24.9000	25.2500	0.000%	45	45	+533.663%