Dark

MRVL20271217C80
MRVL Dec 17 2027 80.00 Call (MRVL271217C00080000)
option OPRA

Inactive

Sep 8, 2026

157.11+2.285%(+3.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	157.1100	157.1100	157.1100	157.1100	+2.285%	1	251	0.000%
2026-08-28	153.6000	153.6000	153.6000	153.6000	-13.887%	2	251	+2.285%
2026-07-02	178.3700	178.3700	178.3700	178.3700	-27.571%	1	249	-11.919%
2026-06-22	246.3300	246.3300	246.2700	246.2700	+5.060%	3	249	-36.204%
2026-06-08	234.0000	234.4100	234.0000	234.4100	+4.090%	2	249	-32.976%
2026-06-05	225.2000	225.2000	225.2000	225.2000	-3.181%	1	249	-30.235%
2026-06-03	232.6000	232.6000	232.6000	232.6000	+7.189%	1	249	-32.455%
2026-06-02	216.0100	217.0000	215.8100	217.0000	+56.679%	7	250	-27.599%
2026-05-29	138.5000	138.5000	138.5000	138.5000	+5.717%	1	251	+13.437%
2026-05-28	131.0100	131.0100	131.0100	131.0100	+4.183%	1	251	+19.922%
2026-05-21	125.5000	125.7500	125.5000	125.7500	+8.827%	2	251	+24.938%
2026-05-19	115.4500	115.5500	115.4500	115.5500	+14.067%	2	251	+35.967%
2026-05-18	101.3000	101.3000	101.3000	101.3000	-19.603%	2	250	+55.094%
2026-05-14	126.0000	126.0000	126.0000	126.0000	+30.570%	2	250	+24.690%
2026-05-12	96.2000	96.5000	96.2000	96.5000	-4.926%	9	253	+62.808%
2026-05-07	101.5000	101.5000	101.5000	101.5000	+0.995%	1	253	+54.788%
2026-05-05	100.5000	100.5000	100.5000	100.5000	+13.636%	1	252	+56.328%
2026-04-29	88.4400	88.4400	88.4400	88.4400	-2.824%	2	252	+77.646%
2026-04-22	91.0100	91.0100	91.0100	91.0100	+4.609%	3	252	+72.629%
2026-04-21	86.9200	87.0000	86.9200	87.0000	+5.429%	2	253	+80.586%
2026-04-20	81.3400	82.5200	81.3400	82.5200	+17.903%	3	253	+90.390%
2026-04-15	69.9900	69.9900	69.9900	69.9900	-0.029%	4	255	+124.475%
2026-04-14	70.0100	70.0100	70.0100	70.0100	+4.415%	1	255	+124.411%
2026-04-13	68.2500	68.2500	67.0500	67.0500	+1.668%	5	255	+134.318%
2026-04-10	64.5000	65.9500	64.5000	65.9500	+13.903%	38	254	+138.226%
2026-04-09	57.9000	57.9000	57.9000	57.9000	+11.884%	2	254	+171.347%
2026-04-08	51.7500	51.7500	51.7500	51.7500	+6.966%	1	256	+203.594%
2026-04-07	48.3800	48.3800	48.3800	48.3800	-0.982%	2	256	+224.742%
2026-04-06	48.8600	48.8600	48.8600	48.8600	+6.565%	1	254	+221.551%
2026-04-01	43.4000	46.8000	43.4000	45.8500	+43.281%	8	254	+242.661%
2026-03-30	32.5000	32.5000	32.0000	32.0000	-12.901%	2	254	+390.969%
2026-03-27	37.0000	37.0000	36.7400	36.7400	+8.059%	5	253	+327.627%
2026-03-24	34.0000	34.0000	34.0000	34.0000	+5.886%	1	254	+362.088%
2026-03-23	33.7500	33.7500	32.1100	32.1100	-4.006%	4	254	+389.287%
2026-03-18	33.4500	33.4500	33.4500	33.4500	+1.364%	1	254	+369.686%
2026-03-17	34.7000	34.7000	33.0000	33.0000	-0.752%	4	254	+376.091%
2026-03-16	33.2500	33.2500	33.2500	33.2500	+1.372%	1	251	+372.511%
2026-03-13	32.8000	32.8000	32.8000	32.8000	-1.056%	1	251	+378.994%
2026-03-11	33.1500	33.1500	33.1500	33.1500	-1.603%	8	252	+373.937%
2026-03-09	33.9800	33.9800	33.6900	33.6900	+1.354%	2	260	+366.340%
2026-03-06	30.4300	34.7500	30.4300	33.2400	+38.500%	43	261	+372.653%
2026-03-04	24.0000	24.0000	24.0000	24.0000	+3.986%	1	227	+554.625%
2026-03-03	23.0800	23.0800	23.0800	23.0800	-12.642%	1	226	+580.719%
2026-03-02	26.1000	26.4200	26.1000	26.4200	+11.242%	2	226	+494.663%
2026-02-23	23.7500	23.7500	23.7500	23.7500	-3.846%	1	224	+561.516%
2026-02-19	24.7000	24.7000	24.7000	24.7000	-3.137%	1	225	+536.073%
2026-02-17	25.5000	25.5000	25.5000	25.5000	-0.971%	1	225	+516.118%
2026-02-13	25.7500	25.7500	25.7500	25.7500	+4.547%	3	226	+510.136%
2026-02-12	24.6300	24.6300	24.6300	24.6300	-8.063%	1	226	+537.881%
2026-02-11	26.7900	26.7900	26.7900	26.7900	-2.226%	2	227	+486.450%
2026-02-10	26.5000	27.4000	26.5000	27.4000	+0.293%	4	229	+473.394%
2026-02-09	27.3200	27.3200	27.3200	27.3200	+8.801%	2	232	+475.073%
2026-02-06	25.1100	25.1100	25.1100	25.1100	+15.714%	1	232	+525.687%
2026-02-05	20.0000	21.7000	20.0000	21.7000	+3.333%	15	231	+624.009%
2026-02-04	21.5300	21.5300	21.0000	21.0000	-2.098%	3	231	+648.143%
2026-02-03	22.0200	22.0200	21.4500	21.4500	-11.143%	3	232	+632.448%
2026-02-02	24.1400	24.1400	24.1400	24.1400	-7.898%	1	232	+550.829%
2026-01-29	26.1700	26.2100	24.9000	26.2100	-4.967%	20	231	+499.428%
2026-01-28	27.5800	27.5800	27.5800	27.5800	-0.072%	1	231	+469.652%
2026-01-27	27.7500	27.7500	27.6000	27.6000	+6.154%	2	230	+469.239%
2026-01-26	26.0000	26.0000	26.0000	26.0000	-7.143%	1	230	+504.269%
2026-01-22	28.8000	28.8000	28.0000	28.0000	+0.828%	4	230	+461.107%
2026-01-21	28.5000	28.5000	27.7700	27.7700	+5.389%	5	229	+465.754%
2026-01-20	25.6500	26.4500	25.6500	26.3500	-0.340%	4	229	+496.243%
2026-01-16	27.3000	27.4500	26.4400	26.4400	-4.029%	29	239	+494.213%
2026-01-15	27.4000	27.5500	27.4000	27.5500	+5.880%	2	239	+470.272%
2026-01-14	27.5000	27.5000	25.9000	26.0200	-7.005%	6	239	+503.805%
2026-01-09	28.7000	28.7000	27.8000	27.9800	-1.340%	3	237	+461.508%
2026-01-08	29.1100	29.7000	28.3600	28.3600	-2.207%	26	235	+453.984%
2026-01-07	28.9500	29.0000	28.9000	29.0000	-10.217%	5	235	+441.759%
2026-01-06	31.5000	33.0000	31.5000	32.3000	-5.000%	9	235	+386.409%
2026-01-05	35.6800	35.6800	33.0000	34.0000	+4.294%	4	236	+362.088%
2026-01-02	32.5000	33.0500	32.5000	32.6000	+7.626%	6	236	+381.933%
2025-12-31	30.3700	30.3700	30.2900	30.2900	+1.644%	7	234	+418.686%
2025-12-29	29.8000	29.8000	29.8000	29.8000	+1.706%	1	234	+427.215%
2025-12-22	29.3000	29.3000	29.3000	29.3000	+5.662%	1	234	+436.212%
2025-12-17	27.7300	27.7300	27.7300	27.7300	-3.380%	2	234	+466.571%
2025-12-16	28.6000	28.7000	28.5000	28.7000	-21.067%	5	234	+447.422%
2025-12-08	33.3600	36.3600	33.3600	36.3600	-11.597%	2	239	+332.096%
2025-12-04	41.1300	41.1300	41.1300	41.1300	+18.190%	1	240	+281.984%
2025-12-01	34.8000	34.8000	34.8000	34.8000	+3.418%	4	240	+351.466%
2025-11-28	33.5000	33.7500	33.5000	33.6500	+30.680%	8	240	+366.895%
2025-11-24	25.7500	25.7500	25.7500	25.7500	+3.000%	1	241	+510.136%
2025-11-21	25.0000	25.0000	25.0000	25.0000	-1.303%	1	240	+528.440%
2025-11-20	27.0000	27.0000	25.3300	25.3300	-10.716%	27	239	+520.253%
2025-11-19	28.1000	28.3700	28.1000	28.3700	+5.386%	4	235	+453.789%
2025-11-18	26.7200	26.9200	26.7200	26.9200	-11.301%	15	235	+483.618%
2025-11-17	30.3500	30.3500	30.3500	30.3500	-9.403%	1	241	+417.661%
2025-11-14	33.5000	33.5000	33.5000	33.5000	-5.767%	1	242	+368.985%
2025-11-12	35.5500	35.5500	35.5500	35.5500	-2.469%	1	242	+341.941%
2025-11-10	36.4500	36.4500	36.4500	36.4500	+15.531%	5	242	+331.029%
2025-11-07	31.5500	31.5500	31.5500	31.5500	-20.828%	1	247	+397.971%
2025-11-06	39.9000	39.9000	39.8500	39.8500	+4.868%	10	246	+294.253%
2025-11-05	33.5700	38.0000	33.5700	38.0000	+11.437%	2	251	+313.447%
2025-11-04	34.0000	34.1000	34.0000	34.1000	-2.655%	2	251	+360.733%
2025-11-03	37.0000	37.1000	35.0300	35.0300	-10.179%	102	203	+348.501%
2025-10-31	36.2500	39.0000	36.2500	39.0000	+14.202%	6	203	+302.846%
2025-10-29	34.1600	34.5500	34.1500	34.1500	+2.830%	3	203	+360.059%
2025-10-28	33.2100	33.2100	33.2100	33.2100	+3.781%	1	202	+373.080%
2025-10-27	31.2200	32.0000	31.2200	32.0000	+3.829%	2	203	+390.969%
2025-10-24	29.2500	30.8200	29.2500	30.8200	+11.788%	3	203	+409.766%
2025-10-22	27.5700	27.5700	27.5700	27.5700	-4.931%	1	204	+469.859%
2025-10-21	29.0000	29.0000	29.0000	29.0000	-8.141%	1	203	+441.759%
2025-10-20	32.0000	32.0000	31.5700	31.5700	-1.344%	2	203	+397.656%
2025-10-17	32.0000	32.0000	32.0000	32.0000	-3.030%	1	203	+390.969%
2025-10-16	34.3200	34.3200	32.0500	33.0000	-0.452%	3	202	+376.091%
2025-10-13	33.2000	33.2000	33.1500	33.1500	+6.250%	2	202	+373.937%
2025-10-10	33.7000	33.7000	31.2000	31.2000	-10.396%	5	203	+403.558%
2025-10-09	34.5200	34.8200	34.5000	34.8200	+1.932%	7	206	+351.206%
2025-10-08	31.6800	34.1600	31.6800	34.1600	+5.465%	3	209	+359.924%
2025-10-06	32.6900	32.6900	32.3900	32.3900	+8.691%	2	209	+385.057%
2025-10-02	29.8500	30.0000	29.8000	29.8000	+11.904%	8	211	+427.215%
2025-10-01	27.5000	27.5000	26.6300	26.6300	-3.689%	6	216	+489.974%
2025-09-29	29.0500	29.2500	27.6500	27.6500	-2.055%	103	216	+468.210%
2025-09-26	29.0000	29.0000	28.2300	28.2300	-0.599%	5	225	+456.536%
2025-09-25	26.2300	28.5000	26.2300	28.4000	+10.938%	5	226	+453.204%
2025-09-24	23.8500	26.0700	23.8500	25.6000	+16.100%	20	228	+513.711%
2025-09-23	22.5800	22.5800	22.0500	22.0500	+0.456%	6	236	+612.517%
2025-09-19	21.9500	21.9500	21.9500	21.9500	+1.762%	2	236	+615.763%
2025-09-18	21.2900	21.5700	21.2900	21.5700	+10.615%	6	236	+628.373%
2025-09-17	19.5700	19.5800	19.5000	19.5000	+8.333%	3	236	+705.692%
2025-09-16	16.9500	18.0000	16.9500	18.0000	+6.195%	12	235	+772.833%
2025-09-15	16.7500	16.9500	16.7500	16.9500	+0.296%	4	229	+826.903%
2025-09-12	16.4000	16.9000	16.4000	16.9000	+1.198%	3	229	+829.645%
2025-09-11	16.7000	16.7000	16.7000	16.7000	-0.713%	3	230	+840.778%
2025-09-10	17.0400	17.0400	16.8200	16.8200	+2.561%	3	233	+834.067%
2025-09-09	17.0000	17.0000	16.4000	16.4000	+2.500%	9	233	+857.988%
2025-09-08	15.0000	16.0800	15.0000	16.0000	+11.888%	16	231	+881.938%
2025-09-05	14.7000	14.7000	14.3000	14.3000	-4.027%	4	238	+998.671%
2025-09-04	14.0000	15.1500	13.4500	14.9000	+7.194%	15	240	+954.430%
2025-09-03	15.0000	15.1000	13.8000	13.9000	-8.852%	13	240	+1,030.288%
2025-09-02	14.1000	15.2500	14.1000	15.2500	+4.811%	15	231	+930.230%
2025-08-29	15.2000	15.5800	14.3400	14.5500	-39.375%	90	212	+979.794%
2025-08-28	23.0000	25.0000	22.2500	24.0000	+7.383%	196	212	+554.625%
2025-08-27	22.3800	22.3800	22.2000	22.3500	+1.683%	12	169	+602.953%
2025-08-26	21.9000	21.9800	21.9000	21.9800	+4.418%	9	159	+614.786%
2025-08-25	21.0500	21.0500	21.0500	21.0500	-6.027%	1	151	+646.366%
2025-08-22	20.2000	22.4000	20.2000	22.4000	+10.946%	6	151	+601.384%
2025-08-21	20.1900	20.1900	20.1900	20.1900	+0.199%	3	150	+678.158%
2025-08-20	20.0000	20.1500	18.9500	20.1500	-4.502%	116	147	+679.702%
2025-08-19	22.6000	22.6000	21.1000	21.1000	-12.266%	3	56	+644.597%
2025-08-15	24.8000	24.8000	24.0000	24.0500	-6.420%	11	56	+553.264%
2025-08-14	24.9500	25.7000	24.9500	25.7000	-1.154%	7	56	+511.323%
2025-08-13	26.0500	26.0500	26.0000	26.0000	+5.434%	20	50	+504.269%
2025-08-12	24.3000	24.6600	24.0500	24.6600	-4.677%	5	31	+537.105%
2025-08-11	25.4000	25.8700	25.4000	25.8700	+5.635%	2	26	+507.306%
2025-08-08	24.7000	24.7000	24.4900	24.4900	+4.837%	2	26	+541.527%
2025-08-07	23.7500	23.7500	23.3600	23.3600	+0.043%	5	25	+572.560%
2025-08-06	23.5000	23.5600	23.3500	23.3500	-5.466%	10	24	+572.848%
2025-08-05	24.5300	24.7000	24.5300	24.7000	+0.203%	12	16	+536.073%
2025-08-04	25.0000	25.0000	24.3500	24.6500	-13.660%	4	4	+537.363%
2025-07-31	29.2200	29.2200	28.5500	28.5500	0.000%	2	2	+450.298%