Dark

MRVL20271217C85
MRVL Dec 17 2027 85.00 Call (MRVL271217C00085000)
option OPRA

EOD

Sep 17, 2026

168.72+10.195%(+15.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	168.7200	168.7200	168.7200	168.7200	+10.195%	1	211	0.000%
2026-09-08	153.1100	153.1100	153.1100	153.1100	-19.846%	1	212	+10.195%
2026-06-09	191.6900	191.6900	191.0200	191.0200	-15.178%	2	213	-11.674%
2026-06-04	225.2000	225.2000	225.2000	225.2000	+63.782%	1	213	-25.080%
2026-05-26	137.5000	137.5000	137.5000	137.5000	+12.456%	1	213	+22.705%
2026-05-21	122.2700	122.2700	122.2700	122.2700	+9.955%	1	213	+37.990%
2026-05-19	111.2000	111.2000	111.2000	111.2000	+14.639%	2	213	+51.727%
2026-05-12	93.7500	97.0000	93.7500	97.0000	-3.386%	2	213	+73.938%
2026-05-05	100.4000	100.4000	100.4000	100.4000	+9.428%	1	213	+68.048%
2026-04-30	91.7500	91.7500	91.7500	91.7500	+4.356%	1	212	+83.891%
2026-04-27	85.5000	87.9200	85.5000	87.9200	+21.857%	13	212	+91.902%
2026-04-17	73.0000	73.0000	72.1500	72.1500	+10.153%	2	214	+133.846%
2026-04-13	65.5000	65.5000	65.5000	65.5000	+6.539%	1	215	+157.588%
2026-04-10	61.4800	61.4800	61.4800	61.4800	+10.576%	1	216	+174.431%
2026-04-09	55.6000	55.6000	55.6000	55.6000	+20.346%	1	216	+203.453%
2026-04-06	47.7900	47.7900	46.2000	46.2000	+12.683%	3	217	+265.195%
2026-04-01	41.0000	41.0000	41.0000	41.0000	+22.388%	329	218	+311.512%
2026-03-31	33.5000	33.5000	33.5000	33.5000	+15.120%	3	500	+403.642%
2026-03-30	29.0000	29.1000	29.0000	29.1000	-13.393%	2	500	+479.794%
2026-03-27	33.6000	33.6000	33.6000	33.6000	-7.514%	5	500	+402.143%
2026-03-26	38.4000	38.4000	36.3300	36.3300	+0.917%	6	505	+364.410%
2026-03-25	36.0000	36.0000	36.0000	36.0000	+25.611%	3	501	+368.667%
2026-03-20	29.1000	29.1000	28.6600	28.6600	+1.272%	5	501	+488.695%
2026-03-19	28.2600	28.3000	28.2600	28.3000	-12.492%	4	498	+496.184%
2026-03-17	32.3400	32.3400	32.3400	32.3400	+2.277%	3	501	+421.707%
2026-03-16	31.6200	31.6200	31.6200	31.6200	+3.333%	1	502	+433.586%
2026-03-13	30.6000	30.6000	30.6000	30.6000	-5.991%	2	503	+451.373%
2026-03-10	32.7800	32.7800	32.5500	32.5500	+7.355%	2	505	+418.341%
2026-03-09	29.4200	30.3200	29.4200	30.3200	+3.694%	5	505	+456.464%
2026-03-06	28.4000	29.2400	28.4000	29.2400	+31.180%	130	505	+477.018%
2026-03-04	22.2900	22.2900	22.2900	22.2900	-1.153%	5	552	+656.931%
2026-03-03	21.7400	22.7500	21.7400	22.5500	-6.042%	117	549	+648.204%
2026-03-02	24.0000	24.0000	24.0000	24.0000	+3.049%	10	510	+603.000%
2026-02-18	23.2900	23.2900	23.2900	23.2900	-1.605%	1	520	+624.431%
2026-02-17	23.6700	23.6700	23.6700	23.6700	+0.681%	1	520	+612.801%
2026-02-13	23.5100	23.5100	23.5100	23.5100	-8.164%	3	519	+617.652%
2026-02-10	24.6000	25.6000	24.6000	25.6000	+1.186%	5	519	+559.063%
2026-02-09	24.0500	25.5800	24.0300	25.3000	+27.778%	140	519	+566.877%
2026-02-05	19.8000	19.8000	19.8000	19.8000	-1.198%	15	499	+752.121%
2026-02-03	19.9300	20.0400	19.9300	20.0400	-16.151%	101	499	+741.916%
2026-01-29	23.5000	23.9000	23.5000	23.9000	-7.579%	5	500	+605.941%
2026-01-27	25.8600	25.8600	25.8600	25.8600	+5.250%	2	499	+552.436%
2026-01-26	25.0000	25.0000	24.5600	24.5700	+1.739%	3	498	+586.691%
2026-01-23	24.0400	24.1500	24.0400	24.1500	-5.108%	2	498	+598.634%
2026-01-21	25.4700	25.6500	25.2200	25.4500	-1.471%	54	497	+562.947%
2026-01-20	24.3500	25.8300	24.3500	25.8300	+3.944%	3	443	+553.194%
2026-01-16	25.7900	25.7900	24.8500	24.8500	-0.201%	5	439	+578.954%
2026-01-15	24.9000	24.9000	24.9000	24.9000	+5.508%	1	439	+577.590%
2026-01-14	25.5000	25.5000	23.6000	23.6000	-10.198%	3	438	+614.915%
2026-01-08	28.2000	28.2000	26.2800	26.2800	-4.436%	10	437	+542.009%
2026-01-07	27.5000	27.5000	27.0000	27.5000	-5.172%	12	431	+513.527%
2026-01-06	29.4600	29.4600	29.0000	29.0000	-6.452%	24	430	+481.793%
2026-01-02	31.0000	31.0000	31.0000	31.0000	+11.913%	1	409	+444.258%
2025-12-23	27.7000	27.7000	27.7000	27.7000	+2.214%	1	409	+509.097%
2025-12-18	27.1000	27.1000	27.1000	27.1000	+6.067%	3	409	+522.583%
2025-12-17	25.5500	25.5500	25.5500	25.5500	-5.160%	1	411	+560.352%
2025-12-16	26.9400	26.9400	26.9400	26.9400	-13.515%	1	411	+526.281%
2025-12-11	31.1500	31.1500	31.1500	31.1500	-2.960%	3	410	+441.637%
2025-12-08	32.1000	32.1000	32.1000	32.1000	-11.080%	1	411	+425.607%
2025-12-03	36.0000	36.8000	36.0000	36.1000	+5.989%	10	412	+367.368%
2025-12-02	34.1200	34.1200	34.0600	34.0600	+20.780%	10	414	+395.361%
2025-11-24	28.2000	28.2000	28.2000	28.2000	+0.714%	1	422	+498.298%
2025-11-17	28.0000	28.0000	28.0000	28.0000	-8.197%	2	422	+502.571%
2025-11-14	30.5000	30.5000	30.5000	30.5000	-1.135%	3	422	+453.180%
2025-11-13	30.8500	30.8500	30.8500	30.8500	-4.341%	1	422	+446.904%
2025-11-11	32.8000	32.8000	32.2500	32.2500	-7.061%	8	421	+423.163%
2025-11-10	34.9500	34.9500	34.3500	34.7000	+9.810%	11	421	+386.225%
2025-11-07	30.9500	31.7500	30.7500	31.6000	-15.621%	6	419	+433.924%
2025-11-06	36.7000	37.6000	36.7000	37.4500	+7.461%	5	419	+350.521%
2025-11-03	35.2000	35.2000	34.8500	34.8500	-2.381%	2	419	+384.132%
2025-10-31	34.5000	35.7000	34.5000	35.7000	+10.526%	10	419	+372.605%
2025-10-29	32.6000	32.6000	32.3000	32.3000	+10.239%	22	417	+422.353%
2025-10-27	29.3000	29.3000	29.3000	29.3000	+5.586%	3	410	+475.836%
2025-10-24	27.7500	27.7500	27.7500	27.7500	+5.313%	3	410	+508.000%
2025-10-23	26.5500	26.5500	26.3500	26.3500	-4.182%	2	412	+540.304%
2025-10-21	28.3000	28.3000	27.5000	27.5000	-7.407%	11	412	+513.527%
2025-10-20	29.7000	29.7000	29.7000	29.7000	+1.887%	3	413	+468.081%
2025-10-17	29.1500	29.1500	29.1500	29.1500	-6.571%	1	411	+478.799%
2025-10-15	30.7500	31.2000	30.7500	31.2000	+0.161%	351	411	+440.769%
2025-10-13	31.2000	31.2500	31.1500	31.1500	+3.626%	12	66	+441.637%
2025-10-10	30.0200	30.0600	29.9500	30.0600	+2.245%	7	60	+461.277%
2025-10-08	29.4000	29.4000	29.4000	29.4000	-2.000%	2	55	+473.878%
2025-10-06	30.7000	30.7000	30.0000	30.0000	+5.152%	3	55	+462.400%
2025-10-02	28.0800	28.5300	27.5800	28.5300	+12.456%	7	56	+491.377%
2025-10-01	25.3700	25.3700	25.3700	25.3700	+2.093%	1	59	+565.037%
2025-09-30	24.8500	24.8500	24.8500	24.8500	-2.358%	2	59	+578.954%
2025-09-26	25.1400	25.4500	25.1400	25.4500	-3.598%	2	59	+562.947%
2025-09-25	25.4400	26.4000	25.4400	26.4000	+12.102%	6	57	+539.091%
2025-09-24	23.5500	23.5500	23.5500	23.5500	+15.441%	4	57	+616.433%
2025-09-23	20.4000	20.4000	20.4000	20.4000	-0.196%	1	57	+727.059%
2025-09-22	20.4400	20.4400	20.4400	20.4400	+4.286%	1	58	+725.440%
2025-09-19	19.6000	19.6000	19.6000	19.6000	-1.508%	1	58	+760.816%
2025-09-18	19.0000	20.3400	19.0000	19.9000	+13.714%	14	58	+747.839%
2025-09-17	17.5000	17.5000	17.5000	17.5000	+13.636%	1	57	+864.114%
2025-09-16	15.4000	15.4000	15.4000	15.4000	+1.316%	1	57	+995.584%
2025-09-11	15.2000	15.2000	15.2000	15.2000	+0.662%	2	57	+1,010.000%
2025-09-09	15.1900	15.1900	15.1000	15.1000	+3.072%	2	59	+1,017.351%
2025-09-08	13.6000	14.6500	13.6000	14.6500	+14.008%	6	60	+1,051.672%
2025-09-05	13.3000	13.3000	12.8500	12.8500	+3.546%	4	59	+1,212.996%
2025-09-04	12.5300	13.7000	12.4100	12.4100	-1.273%	46	61	+1,259.549%
2025-09-03	13.0000	13.0000	12.4000	12.5700	-7.980%	10	94	+1,242.243%
2025-09-02	12.6400	13.6600	12.6400	13.6600	+3.878%	2	89	+1,135.139%
2025-08-29	14.0000	14.0000	13.0900	13.1500	-41.556%	68	41	+1,183.042%
2025-08-28	21.4700	22.5000	21.1400	22.5000	+11.276%	5	41	+649.867%
2025-08-26	20.2200	20.2200	20.2200	20.2200	+1.353%	1	37	+734.421%
2025-08-22	19.9500	19.9500	19.9500	19.9500	+7.200%	6	36	+745.714%
2025-08-21	18.6100	18.6100	18.6100	18.6100	+2.818%	5	35	+806.609%
2025-08-20	18.2000	18.2000	18.1000	18.1000	-17.727%	2	30	+832.155%
2025-08-18	22.0000	22.0000	22.0000	22.0000	-9.091%	5	29	+666.909%
2025-08-14	24.2000	24.2000	24.2000	24.2000	+5.172%	10	24	+597.190%
2025-08-12	23.0100	23.0100	23.0100	23.0100	+7.927%	1	14	+633.246%
2025-08-06	21.2000	21.3200	21.2000	21.3200	-3.747%	2	13	+691.370%
2025-08-05	22.1500	22.1500	22.1500	22.1500	+3.796%	2	11	+661.716%
2025-08-01	21.3500	21.3500	21.3400	21.3400	0.000%	9	9	+690.628%