Dark

MRVL20271217C90
MRVL Dec 17 2027 90.00 Call (MRVL271217C00090000)
option OPRA

EOD

Sep 17, 2026

162.55+9.542%(+14.16)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	162.5500	162.5500	162.5500	162.5500	+9.542%	5	889	0.000%
2026-08-28	148.3900	148.3900	148.3900	148.3900	-9.518%	15	894	+9.542%
2026-08-19	161.0000	164.0000	161.0000	164.0000	+2.500%	2	894	-0.884%
2026-08-17	160.0000	160.0000	160.0000	160.0000	+11.498%	1	896	+1.594%
2026-08-14	143.5000	143.5000	143.5000	143.5000	+1.990%	1	896	+13.275%
2026-08-10	140.7000	140.7000	140.7000	140.7000	-0.593%	1	896	+15.529%
2026-08-04	141.5400	141.5400	141.5400	141.5400	+18.493%	4	895	+14.844%
2026-08-03	119.4500	119.4500	119.4500	119.4500	+18.326%	4	895	+36.082%
2026-07-28	100.9500	100.9500	100.9500	100.9500	-51.506%	2	891	+61.020%
2026-06-23	208.1800	208.1800	208.1700	208.1700	-16.431%	8	891	-21.915%
2026-06-18	249.1000	249.1000	249.1000	249.1000	+4.008%	1	892	-34.745%
2026-06-16	239.5000	239.5000	239.5000	239.5000	+22.978%	1	892	-32.129%
2026-06-11	194.7500	194.7500	194.7500	194.7500	+0.646%	75	893	-16.534%
2026-06-09	198.6800	198.6800	193.5000	193.5000	-15.243%	5	924	-15.995%
2026-06-08	228.3000	228.3000	228.3000	228.3000	-5.073%	1	924	-28.800%
2026-06-04	219.0600	240.5000	219.0600	240.5000	+3.552%	178	925	-32.412%
2026-06-03	238.6400	238.6400	232.2500	232.2500	+79.635%	7	1,087	-30.011%
2026-05-29	129.2900	129.2900	129.2900	129.2900	-5.025%	1	1,086	+25.725%
2026-05-26	136.1300	136.1300	136.1300	136.1300	+22.090%	4	1,085	+19.408%
2026-05-20	111.5000	111.5000	111.5000	111.5000	+6.190%	50	1,085	+45.785%
2026-05-13	105.0000	105.0000	105.0000	105.0000	+10.259%	1	1,135	+54.810%
2026-05-08	95.2300	95.2300	95.2300	95.2300	+2.442%	1	1,135	+70.692%
2026-04-30	92.9600	92.9600	92.9600	92.9600	+11.892%	3	1,136	+74.860%
2026-04-27	89.0000	89.0000	83.0800	83.0800	-12.547%	2	1,136	+95.655%
2026-04-24	95.0000	95.0000	95.0000	95.0000	+1.064%	1	1,138	+71.105%
2026-04-23	93.0000	94.0000	92.5500	94.0000	+8.046%	111	1,137	+72.926%
2026-04-22	87.0000	87.0000	87.0000	87.0000	+15.232%	100	1,228	+86.839%
2026-04-20	75.5000	75.5000	75.5000	75.5000	+15.267%	2	1,328	+115.298%
2026-04-16	65.5000	65.5000	65.5000	65.5000	-0.833%	6	1,330	+148.168%
2026-04-15	66.0500	66.0500	66.0500	66.0500	+2.546%	1	1,330	+146.101%
2026-04-14	64.4100	64.4100	64.4100	64.4100	+2.401%	1	1,331	+152.368%
2026-04-13	62.0000	62.9000	62.0000	62.9000	+19.129%	7	1,332	+158.426%
2026-04-09	52.5000	53.4300	52.0000	52.8000	+17.333%	31	1,335	+207.860%
2026-04-06	45.0000	45.0000	45.0000	45.0000	+8.643%	1	1,325	+261.222%
2026-04-02	37.8000	41.7500	37.8000	41.4200	+1.395%	5	1,326	+292.443%
2026-04-01	40.8500	40.8500	40.8500	40.8500	+17.049%	295	1,326	+297.919%
2026-03-31	31.4000	35.2000	31.4000	34.9000	+29.020%	3	1,471	+365.759%
2026-03-30	27.0500	27.0500	26.9500	27.0500	-16.641%	4	1,469	+500.924%
2026-03-27	32.4500	32.4500	32.4500	32.4500	-5.669%	3	1,469	+400.924%
2026-03-26	34.0000	34.4000	34.0000	34.4000	+2.687%	2	1,469	+372.529%
2026-03-25	32.6000	34.1200	32.6000	33.5000	+20.072%	13	1,472	+385.224%
2026-03-23	27.9000	27.9000	27.9000	27.9000	+6.084%	6	1,483	+482.616%
2026-03-19	26.3000	26.3000	26.3000	26.3000	-3.663%	2	1,489	+518.061%
2026-03-18	28.8000	28.8000	27.3000	27.3000	-5.765%	7	1,489	+495.421%
2026-03-16	29.0200	30.4600	28.9700	28.9700	-0.344%	11	1,486	+461.098%
2026-03-11	29.0400	29.0700	29.0400	29.0700	-3.901%	5	1,484	+459.168%
2026-03-10	31.8100	31.8100	30.2500	30.2500	+5.585%	10	1,485	+437.355%
2026-03-09	27.3000	28.6500	24.7000	28.6500	+3.993%	466	1,494	+467.365%
2026-03-06	25.0000	30.2000	25.0000	27.5500	+37.065%	177	1,760	+490.018%
2026-03-05	20.0000	20.1000	19.6000	20.1000	-3.133%	4	1,917	+708.706%
2026-03-04	21.0000	21.0000	20.7500	20.7500	+2.419%	2	1,913	+683.373%
2026-03-03	20.2600	20.2600	20.2600	20.2600	-11.990%	110	1,911	+702.320%
2026-03-02	22.6000	23.0200	22.6000	23.0200	+5.596%	2	1,911	+606.125%
2026-02-27	21.4700	22.0000	21.4700	21.8000	+6.341%	6	1,910	+645.642%
2026-02-26	20.5000	21.0000	20.5000	20.5000	-8.482%	7	1,911	+692.927%
2026-02-25	21.4000	22.4000	21.4000	22.4000	+14.286%	5	1,909	+625.670%
2026-02-23	20.0000	20.0000	19.3200	19.6000	-7.981%	11	1,909	+729.337%
2026-02-19	21.0000	21.4000	21.0000	21.3000	-2.961%	12	1,904	+663.146%
2026-02-18	21.9500	21.9500	21.9500	21.9500	+5.478%	8	1,914	+640.547%
2026-02-17	20.8100	20.8100	20.8100	20.8100	-6.388%	100	1,914	+681.115%
2026-02-13	22.2300	22.2300	22.2300	22.2300	+1.045%	3	1,904	+631.219%
2026-02-12	22.0000	22.0000	22.0000	22.0000	-11.647%	45	1,904	+638.864%
2026-02-11	24.9500	24.9500	24.9000	24.9000	+3.750%	70	1,859	+552.811%
2026-02-10	24.0000	24.0000	24.0000	24.0000	+2.128%	132	1,789	+577.292%
2026-02-09	23.5000	23.5000	23.5000	23.5000	+7.306%	45	1,662	+591.702%
2026-02-06	21.1000	21.9000	21.1000	21.9000	+17.742%	146	1,617	+642.237%
2026-02-05	19.0000	19.0000	18.6000	18.6000	+0.541%	5	1,483	+773.925%
2026-02-04	19.0300	19.0300	18.5000	18.5000	+1.093%	108	1,484	+778.649%
2026-02-03	19.2400	19.2800	18.2000	18.3000	-12.857%	120	1,384	+788.251%
2026-02-02	20.0000	21.0000	20.0000	21.0000	+0.239%	4	1,384	+674.048%
2026-01-30	22.0000	22.0000	20.9500	20.9500	-3.987%	107	1,382	+675.895%
2026-01-29	22.6000	22.6000	21.8200	21.8200	-7.855%	11	1,380	+644.959%
2026-01-27	23.6800	23.6800	23.6800	23.6800	+6.427%	1	1,379	+586.444%
2026-01-23	22.6500	22.6500	22.2500	22.2500	-6.904%	3	1,380	+630.562%
2026-01-21	23.9000	23.9000	23.9000	23.9000	+3.913%	1	1,379	+580.126%
2026-01-16	23.5000	24.0000	23.0000	23.0000	-3.766%	6	1,378	+606.739%
2026-01-15	23.6000	23.9000	23.0300	23.9000	+8.636%	5	1,378	+580.126%
2026-01-14	22.0000	22.0000	22.0000	22.0000	-9.278%	7	1,377	+638.864%
2026-01-13	24.2500	24.2500	24.2500	24.2500	-1.423%	2	1,370	+570.309%
2026-01-08	25.0000	25.0000	24.6000	24.6000	-2.187%	8	1,368	+560.772%
2026-01-07	25.1500	25.5500	25.1500	25.1500	-18.344%	5	1,360	+546.322%
2026-01-06	30.8000	30.8000	30.8000	30.8000	+2.667%	1	1,357	+427.760%
2026-01-05	30.0000	30.0000	30.0000	30.0000	+5.263%	352	1,004	+441.833%
2026-01-02	28.5000	28.5000	28.5000	28.5000	+6.822%	3	1,004	+470.351%
2025-12-30	26.6800	26.6800	26.6800	26.6800	+4.627%	1	1,007	+509.258%
2025-12-23	25.5000	25.5000	25.5000	25.5000	-1.544%	18	1,006	+537.451%
2025-12-22	25.9000	25.9000	25.9000	25.9000	+0.778%	1	1,024	+527.606%
2025-12-19	25.7000	25.7000	25.7000	25.7000	-6.715%	1	1,023	+532.490%
2025-12-12	27.5500	27.5500	27.5500	27.5500	-5.812%	1	1,022	+490.018%
2025-12-11	29.8000	29.8000	29.2500	29.2500	-3.624%	2	1,021	+455.726%
2025-12-10	31.1000	31.7000	30.3500	30.3500	+3.832%	327	1,019	+435.585%
2025-12-09	31.4600	31.4600	29.2300	29.2300	-6.464%	2	725	+456.107%
2025-12-08	29.0500	31.2500	28.3600	31.2500	-9.420%	11	724	+420.160%
2025-12-03	36.0000	36.0000	34.5000	34.5000	+6.844%	3	724	+371.159%
2025-12-02	32.9100	32.9100	32.0600	32.2900	+0.124%	60	727	+403.407%
2025-12-01	32.1600	32.2500	31.7500	32.2500	+22.624%	22	768	+404.031%
2025-11-24	26.2000	26.4000	26.2000	26.3000	+10.737%	4	775	+518.061%
2025-11-20	23.8000	23.8000	23.7500	23.7500	-3.846%	2	774	+584.421%
2025-11-19	24.5500	24.7000	24.5500	24.7000	+2.703%	2	774	+558.097%
2025-11-18	24.0500	24.0500	24.0500	24.0500	-12.066%	1	774	+575.884%
2025-11-17	27.3500	27.3500	27.3500	27.3500	-10.092%	1	773	+494.333%
2025-11-11	31.7000	31.7000	29.9000	30.4200	-6.111%	49	773	+434.352%
2025-11-10	32.4000	32.4500	32.4000	32.4000	+8.253%	31	735	+401.698%
2025-11-07	30.1100	30.1100	29.9300	29.9300	-11.633%	6	733	+443.101%
2025-11-05	34.0600	34.0600	33.8700	33.8700	+11.782%	9	727	+379.923%
2025-11-04	30.3000	30.3000	30.3000	30.3000	-4.205%	14	735	+436.469%
2025-11-03	31.6300	31.6300	31.6300	31.6300	-3.860%	1	745	+413.911%
2025-10-31	32.0000	32.9000	32.0000	32.9000	+12.479%	2	745	+394.073%
2025-10-30	28.8500	29.2500	28.8500	29.2500	-2.500%	56	747	+455.726%
2025-10-29	30.0000	30.0000	30.0000	30.0000	+7.143%	5	737	+441.833%
2025-10-27	28.0000	28.0000	28.0000	28.0000	+14.286%	3	738	+480.536%
2025-10-23	24.5000	24.5000	24.5000	24.5000	+1.491%	3	738	+563.469%
2025-10-22	24.0000	24.1400	24.0000	24.1400	-8.248%	2	741	+573.364%
2025-10-21	26.6000	26.6000	26.3000	26.3100	-1.090%	24	743	+517.826%
2025-10-20	26.6000	26.6000	26.6000	26.6000	-4.591%	1	731	+511.090%
2025-10-17	27.9500	28.0200	27.8800	27.8800	-3.961%	21	730	+483.034%
2025-10-16	29.7000	30.0000	28.8500	29.0300	+1.860%	455	710	+459.938%
2025-10-15	27.5000	29.2200	27.5000	28.5000	+5.556%	15	264	+470.351%
2025-10-14	26.7500	27.0000	26.7500	27.0000	-9.244%	3	267	+502.037%
2025-10-13	29.5000	29.7500	28.0000	29.7500	+4.386%	70	267	+446.387%
2025-10-10	29.7500	29.7500	28.5000	28.5000	-5.941%	2	241	+470.351%
2025-10-09	30.2000	30.3000	30.2000	30.3000	+1.101%	5	241	+436.469%
2025-10-08	30.0200	30.0200	29.9700	29.9700	+14.389%	5	236	+442.376%
2025-10-07	28.7100	28.7100	26.2000	26.2000	-6.762%	2	235	+520.420%
2025-10-06	28.4900	28.4900	28.1000	28.1000	+6.844%	4	234	+478.470%
2025-10-02	25.2000	26.4000	25.2000	26.3000	+9.219%	5	233	+518.061%
2025-09-30	24.0800	24.0800	24.0800	24.0800	-2.273%	16	233	+575.042%
2025-09-29	24.9000	24.9000	24.6400	24.6400	-1.440%	2	232	+559.700%
2025-09-25	21.0000	25.0000	21.0000	25.0000	+10.619%	2	233	+550.200%
2025-09-24	20.0000	22.6000	20.0000	22.6000	+18.016%	2	235	+619.248%
2025-09-23	19.1500	19.1500	19.1500	19.1500	+2.406%	1	236	+748.825%
2025-09-22	18.7000	18.7000	18.7000	18.7000	+30.587%	1	235	+769.251%
2025-09-16	14.2500	14.3200	14.2500	14.3200	+1.777%	2	236	+1,035.126%
2025-09-15	13.9700	14.0700	13.9700	14.0700	+3.456%	4	235	+1,055.295%
2025-09-11	14.0500	14.0500	13.6000	13.6000	-2.158%	6	231	+1,095.221%
2025-09-09	13.9200	13.9200	13.9000	13.9000	+4.906%	2	236	+1,069.424%
2025-09-08	13.2500	13.2500	13.2500	13.2500	+14.028%	1	235	+1,126.792%
2025-09-05	11.7900	11.8700	11.6200	11.6200	+1.573%	200	235	+1,298.881%
2025-09-03	11.7000	11.7000	11.4400	11.4400	-4.188%	12	64	+1,320.892%
2025-09-02	11.9400	11.9400	11.9400	11.9400	-1.322%	2	58	+1,261.390%
2025-08-29	12.8000	14.0500	12.0500	12.1000	-40.394%	71	44	+1,243.388%
2025-08-28	20.3000	20.3000	20.3000	20.3000	+11.538%	2	44	+700.739%
2025-08-22	17.1500	18.3000	17.1500	18.2000	+13.750%	12	42	+793.132%
2025-08-20	16.2000	16.2000	16.0000	16.0000	-10.864%	2	33	+915.938%
2025-08-19	17.9500	17.9500	17.9500	17.9500	-18.778%	5	31	+805.571%
2025-08-13	22.1000	22.1000	22.1000	22.1000	+2.791%	1	28	+635.520%
2025-08-12	21.2300	21.5000	21.2300	21.5000	-4.018%	11	28	+656.047%
2025-08-11	22.4000	22.4000	22.4000	22.4000	+12.337%	2	17	+625.670%
2025-08-07	19.9400	19.9400	19.9400	19.9400	+1.735%	10	19	+715.196%
2025-08-06	19.6000	19.6000	19.6000	19.6000	-7.329%	6	18	+729.337%
2025-08-05	20.8800	21.1500	20.8800	21.1500	-1.399%	13	16	+668.558%
2025-08-04	20.7600	21.4500	20.7600	21.4500	0.000%	3	3	+657.809%