Dark

MRVL20250620C110
MRVL Jun 20 2025 110.00 Call (MRVL250620C00110000)
option OPRA

EOD

Jun 18, 2025

0.01000.000%(0.0000)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	0.01	0.01	0.01	0.01	0.000%	16	4,096	0.000%
2025-06-17	0.01	0.01	0.01	0.01	0.000%	1	4,096	0.000%
2025-06-16	0.01	0.01	0.01	0.01	0.000%	3	4,097	0.000%
2025-06-12	0.01	0.01	0.01	0.01	0.000%	2	4,097	0.000%
2025-06-09	0.02	0.02	0.01	0.01	-50.000%	12	4,099	0.000%
2025-06-06	0.01	0.02	0.01	0.02	+100.000%	132	4,098	-50.000%
2025-06-05	0.02	0.02	0.01	0.01	-50.000%	62	4,094	0.000%
2025-06-03	0.02	0.02	0.02	0.02	+100.000%	1	4,129	-50.000%
2025-06-02	0.01	0.01	0.01	0.01	0.000%	5	4,128	0.000%
2025-05-30	0.01	0.01	0.01	0.01	-80.000%	214	4,133	0.000%
2025-05-29	0.05	0.08	0.05	0.05	-37.500%	192	4,240	-80.000%
2025-05-28	0.06	0.08	0.06	0.08	+100.000%	8	4,151	-87.500%
2025-05-27	0.04	0.04	0.04	0.04	0.000%	35	4,151	-75.000%
2025-05-21	0.02	0.04	0.02	0.04	0.000%	17	4,125	-75.000%
2025-05-20	0.04	0.04	0.04	0.04	0.000%	37	4,121	-75.000%
2025-05-19	0.02	0.04	0.02	0.04	-20.000%	46	4,084	-75.000%
2025-05-16	0.09	0.09	0.05	0.05	-44.444%	102	4,078	-80.000%
2025-05-15	0.05	0.09	0.05	0.09	+80.000%	3	4,027	-88.889%
2025-05-14	0.04	0.05	0.04	0.05	0.000%	15	4,026	-80.000%
2025-05-13	0.05	0.05	0.04	0.05	0.000%	203	4,023	-80.000%
2025-05-12	0.05	0.05	0.05	0.05	0.000%	2	3,844	-80.000%
2025-05-09	0.05	0.05	0.05	0.05	+150.000%	2	3,846	-80.000%
2025-05-08	0.02	0.02	0.02	0.02	0.000%	7	3,847	-50.000%
2025-05-07	0.02	0.02	0.02	0.02	-33.333%	3	3,854	-50.000%
2025-05-06	0.03	0.03	0.03	0.03	-25.000%	10	3,854	-66.667%
2025-05-05	0.05	0.05	0.04	0.04	-33.333%	5	3,844	-75.000%
2025-05-01	0.06	0.06	0.06	0.06	0.000%	100	3,842	-83.333%
2025-04-23	0.10	0.10	0.03	0.06	-33.333%	8	3,742	-83.333%
2025-04-16	0.09	0.09	0.09	0.09	+80.000%	10	3,744	-88.889%
2025-04-14	0.01	0.05	0.01	0.05	-28.571%	5	3,734	-80.000%
2025-04-11	0.10	0.10	0.07	0.07	-22.222%	4	3,736	-85.714%
2025-04-10	0.09	0.09	0.09	0.09	+12.500%	1	3,735	-88.889%
2025-04-08	0.09	0.09	0.07	0.08	0.000%	22	3,734	-87.500%
2025-04-04	0.10	0.10	0.08	0.08	-20.000%	8	3,734	-87.500%
2025-04-03	0.14	0.14	0.10	0.10	-52.381%	69	3,730	-90.000%
2025-04-01	0.21	0.21	0.21	0.21	+23.529%	1	3,698	-95.238%
2025-03-31	0.28	0.28	0.15	0.17	-5.556%	6	3,697	-94.118%
2025-03-28	0.19	0.19	0.17	0.18	-21.739%	104	3,700	-94.444%
2025-03-27	0.25	0.26	0.22	0.23	-14.815%	44	3,696	-95.652%
2025-03-26	0.35	0.35	0.27	0.27	-41.304%	16	3,685	-96.296%
2025-03-25	0.55	0.55	0.46	0.46	-13.208%	28	3,690	-97.826%
2025-03-24	0.49	0.54	0.49	0.53	+12.766%	1,579	3,684	-98.113%
2025-03-21	0.44	0.47	0.43	0.47	-11.321%	32	4,654	-97.872%
2025-03-20	0.50	0.53	0.50	0.53	+6.000%	17	4,654	-98.113%
2025-03-19	0.50	0.50	0.50	0.50	-12.281%	10	4,640	-98.000%
2025-03-18	0.55	0.57	0.55	0.57	0.000%	11	4,640	-98.246%
2025-03-17	0.71	0.71	0.54	0.57	-9.524%	32	4,639	-98.246%
2025-03-14	0.85	0.85	0.63	0.63	-25.000%	6,010	4,649	-98.413%
2025-03-12	0.95	0.95	0.73	0.84	+5.000%	55	4,644	-98.810%
2025-03-11	0.84	0.85	0.69	0.80	+33.333%	13	4,642	-98.750%
2025-03-10	0.80	0.80	0.52	0.60	-31.034%	57	4,642	-98.333%
2025-03-07	1.29	1.29	0.85	0.87	-35.075%	248	4,689	-98.851%
2025-03-06	1.43	1.52	1.10	1.34	-76.491%	116	4,689	-99.254%
2025-03-05	5.68	5.70	5.00	5.70	+0.885%	108	4,678	-99.825%
2025-03-04	4.65	6.70	4.50	5.65	+16.736%	3,265	4,673	-99.823%
2025-03-03	5.63	6.25	4.73	4.84	-21.935%	16	2,124	-99.793%
2025-02-28	5.21	6.35	5.13	6.20	+18.095%	90	2,122	-99.839%
2025-02-27	7.52	7.52	5.25	5.25	-32.692%	55	2,109	-99.810%
2025-02-26	8.05	8.47	7.65	7.80	+8.787%	360	2,106	-99.872%
2025-02-25	8.70	8.70	6.90	7.17	-28.657%	507	1,948	-99.861%
2025-02-24	10.75	10.75	9.60	10.05	-12.987%	13	1,766	-99.900%
2025-02-21	13.05	13.05	11.35	11.55	-18.375%	34	1,766	-99.913%
2025-02-20	13.15	14.15	13.15	14.15	-10.386%	33	1,760	-99.929%
2025-02-19	15.00	16.49	15.00	15.79	+16.188%	49	1,744	-99.937%
2025-02-18	13.40	13.70	13.40	13.59	+1.798%	12	1,784	-99.926%
2025-02-14	10.61	13.53	10.61	13.35	+13.520%	118	1,769	-99.925%
2025-02-13	13.00	13.41	11.76	11.76	-8.411%	137	1,769	-99.915%
2025-02-12	13.30	13.76	12.84	12.84	-13.826%	25	1,787	-99.922%
2025-02-11	16.25	16.40	14.90	14.90	-14.368%	127	1,788	-99.933%
2025-02-10	17.25	17.40	17.10	17.40	+5.839%	13	1,791	-99.943%
2025-02-07	23.05	23.45	16.44	16.44	-23.535%	274	1,790	-99.939%
2025-02-06	20.40	21.50	19.80	21.50	+10.256%	14	1,830	-99.953%
2025-02-05	17.86	19.89	17.00	19.50	+22.487%	60	1,830	-99.949%
2025-02-04	15.80	16.74	14.00	15.92	-17.938%	62	1,852	-99.937%
2025-02-03	15.65	19.40	15.38	19.40	+3.799%	175	1,845	-99.948%
2025-01-31	17.30	19.00	16.52	18.69	+16.087%	82	1,868	-99.946%
2025-01-30	16.50	16.50	15.40	16.10	+16.582%	45	1,884	-99.938%
2025-01-29	12.85	14.00	12.70	13.81	+12.735%	36	1,883	-99.928%
2025-01-28	12.07	12.35	10.79	12.25	+10.261%	63	1,887	-99.918%
2025-01-27	14.65	15.18	10.63	11.11	-56.000%	82	1,895	-99.910%
2025-01-24	25.25	25.25	25.25	25.25	-3.442%	4	1,868	-99.960%
2025-01-23	25.81	27.10	25.81	26.15	+0.577%	15	1,868	-99.962%
2025-01-22	25.30	26.00	25.30	26.00	0.000%	84	1,867	-99.962%
2025-01-17	22.30	26.00	22.30	26.00	+17.170%	36	1,866	-99.962%
2025-01-16	19.93	22.40	19.93	22.19	+12.354%	13	1,866	-99.955%
2025-01-15	21.30	21.30	19.75	19.75	+0.101%	3	1,864	-99.949%
2025-01-14	20.00	20.00	18.95	19.73	+4.392%	8	1,862	-99.949%
2025-01-13	18.90	18.90	18.90	18.90	-1.047%	1	1,859	-99.947%
2025-01-10	19.90	19.90	19.10	19.10	-7.729%	10	1,858	-99.948%
2025-01-08	21.40	21.55	20.70	20.70	+4.282%	48	1,840	-99.952%
2025-01-07	21.80	21.90	19.85	19.85	-18.279%	8	1,840	-99.950%
2025-01-06	24.60	25.05	24.29	24.29	+12.819%	7	1,841	-99.959%
2025-01-03	20.70	21.53	20.10	21.53	+18.885%	14	1,841	-99.954%
2025-01-02	17.88	18.11	17.88	18.11	+10.158%	6	1,840	-99.945%
2024-12-31	17.41	17.41	16.44	16.44	-6.431%	7	1,842	-99.939%
2024-12-30	16.80	18.17	16.80	17.57	-4.146%	19	1,842	-99.943%
2024-12-27	18.37	18.37	18.33	18.33	-10.803%	22	1,830	-99.945%
2024-12-26	20.20	20.70	20.20	20.55	+4.051%	91	1,821	-99.951%
2024-12-24	19.95	19.95	19.75	19.75	+2.332%	2	1,773	-99.949%
2024-12-23	19.30	19.92	18.10	19.30	+3.541%	157	1,773	-99.948%
2024-12-20	17.45	20.80	17.45	18.64	+6.575%	13	1,671	-99.946%
2024-12-19	17.28	17.49	15.84	17.49	+15.217%	13	1,664	-99.943%
2024-12-18	19.27	19.40	14.67	15.18	-20.440%	48	1,658	-99.934%
2024-12-17	20.60	20.75	19.08	19.08	-31.144%	27	1,659	-99.948%
2024-12-16	26.36	27.96	25.32	27.71	+18.066%	67	1,706	-99.964%
2024-12-13	19.80	24.25	19.80	23.47	+53.902%	298	1,706	-99.957%
2024-12-12	15.83	16.10	15.25	15.25	-10.294%	31	1,705	-99.934%
2024-12-11	17.40	17.40	16.35	17.00	+20.226%	33	1,697	-99.941%
2024-12-10	14.87	15.90	13.90	14.14	-2.483%	121	1,696	-99.929%
2024-12-09	17.77	18.50	14.39	14.50	-25.065%	142	1,608	-99.931%
2024-12-06	18.50	19.35	17.85	19.35	-2.273%	64	1,549	-99.948%
2024-12-05	20.53	20.53	18.30	19.80	-11.370%	10	1,533	-99.949%
2024-12-04	16.80	22.34	16.80	22.34	+145.495%	581	1,529	-99.955%
2024-12-03	9.91	10.06	9.00	9.10	-4.712%	37	1,601	-99.890%
2024-12-02	9.85	9.85	9.25	9.55	+20.277%	59	1,570	-99.895%
2024-11-29	7.94	7.94	7.94	7.94	+15.072%	2	1,576	-99.874%
2024-11-27	7.05	7.05	6.50	6.90	-15.233%	392	1,689	-99.855%
2024-11-26	8.28	8.28	8.14	8.14	-2.046%	2	1,689	-99.877%
2024-11-22	8.31	8.31	8.31	8.31	+20.435%	4	1,687	-99.880%
2024-11-20	6.96	6.96	6.80	6.90	+1.471%	7	1,685	-99.855%
2024-11-18	6.80	6.80	6.80	6.80	+5.426%	110	1,680	-99.853%
2024-11-15	6.45	6.45	6.45	6.45	-15.132%	2	1,680	-99.845%
2024-11-14	7.25	7.65	7.25	7.60	+0.662%	4	1,680	-99.868%
2024-11-13	7.81	7.81	7.15	7.55	-6.211%	41	1,678	-99.868%
2024-11-12	8.05	8.05	8.05	8.05	-0.617%	1	1,658	-99.876%
2024-11-11	7.45	8.10	7.40	8.10	-5.814%	255	1,658	-99.877%
2024-11-07	8.50	8.65	8.45	8.60	+13.158%	120	1,808	-99.884%
2024-11-06	7.00	7.71	7.00	7.60	+22.581%	12	1,816	-99.868%
2024-11-05	6.10	6.20	5.70	6.20	+49.758%	13	1,826	-99.839%
2024-10-31	4.14	4.14	4.14	4.14	-27.368%	1	1,824	-99.758%
2024-10-29	5.70	5.70	5.70	5.70	+22.581%	1	1,825	-99.825%
2024-10-23	4.50	4.65	4.50	4.65	-13.889%	14	1,826	-99.785%
2024-10-22	5.30	5.40	5.30	5.40	+14.894%	2	1,826	-99.815%
2024-10-21	4.85	4.85	4.70	4.70	-5.051%	2	1,827	-99.787%
2024-10-16	5.14	5.14	4.95	4.95	+6.911%	2	1,827	-99.798%
2024-10-15	4.60	4.65	4.60	4.63	+65.357%	749	1,826	-99.784%
2024-10-11	2.80	2.80	2.80	2.80	+6.061%	2	1,404	-99.643%
2024-10-09	2.64	2.64	2.64	2.64	-11.409%	2	1,403	-99.621%
2024-10-07	2.98	2.98	2.98	2.98	+14.176%	1	1,405	-99.664%
2024-10-03	2.61	2.61	2.61	2.61	-10.616%	1	1,405	-99.617%
2024-09-20	2.92	2.92	2.92	2.92	-21.081%	22	1,406	-99.658%
2024-09-12	3.70	3.70	3.70	3.70	-3.896%	30	1,417	-99.730%
2024-09-11	3.65	3.85	3.65	3.85	+32.302%	430	1,447	-99.740%
2024-09-10	2.91	2.91	2.91	2.91	+29.333%	1	1,017	-99.656%
2024-09-06	2.25	2.25	2.25	2.25	-16.667%	30	1,017	-99.556%
2024-09-03	2.70	2.70	2.70	2.70	-28.000%	10	1,017	-99.630%
2024-08-30	3.75	3.75	3.75	3.75	+15.385%	90	1,025	-99.733%
2024-08-29	3.25	3.25	3.25	3.25	+10.169%	5	1,025	-99.692%
2024-08-22	2.95	2.95	2.95	2.95	+6.884%	1	1,020	-99.661%
2024-08-16	2.82	2.82	2.76	2.76	-8.000%	500	1,019	-99.638%
2024-08-15	2.69	3.00	2.69	3.00	+94.805%	297	1,157	-99.667%
2024-08-12	1.54	1.54	1.54	1.54	-6.667%	1	1,181	-99.351%
2024-08-08	1.65	1.65	1.65	1.65	+54.206%	25	1,180	-99.394%
2024-08-07	1.07	1.07	1.07	1.07	-30.519%	25	1,155	-99.065%
2024-08-05	1.58	1.58	1.54	1.54	-6.667%	9	1,130	-99.351%
2024-08-02	1.65	1.65	1.57	1.65	-21.429%	103	1,122	-99.394%
2024-08-01	2.40	2.40	2.06	2.10	0.000%	55	1,069	-99.524%
2024-07-30	2.05	2.10	2.05	2.10	-8.696%	53	1,014	-99.524%
2024-07-29	2.30	2.30	2.30	2.30	-12.214%	1	961	-99.565%
2024-07-25	2.62	2.62	2.62	2.62	+4.382%	100	960	-99.618%
2024-07-24	2.65	2.65	2.51	2.51	-25.075%	67	860	-99.602%
2024-07-23	3.33	3.35	3.33	3.35	+15.517%	50	832	-99.701%
2024-07-22	2.90	2.90	2.90	2.90	0.000%	1	783	-99.655%
2024-07-19	2.83	3.00	2.83	2.90	-3.333%	52	783	-99.655%
2024-07-18	3.04	3.04	3.00	3.00	-15.966%	3	783	-99.667%
2024-07-17	3.75	3.75	3.57	3.57	-19.231%	52	783	-99.720%
2024-07-12	4.42	4.42	4.42	4.42	+5.238%	2	781	-99.774%
2024-07-11	4.20	4.20	4.20	4.20	-8.696%	5	780	-99.762%
2024-07-08	4.60	4.60	4.60	4.60	+15.000%	6	775	-99.783%
2024-07-05	4.00	4.00	3.90	4.00	+0.503%	3	774	-99.750%
2024-07-03	3.89	3.98	3.89	3.98	+6.133%	51	825	-99.749%
2024-06-28	3.75	4.10	3.65	3.75	+13.636%	2,170	825	-99.733%
2024-06-27	3.26	3.30	3.26	3.30	+8.197%	100	1,290	-99.697%
2024-06-26	3.05	3.05	3.05	3.05	-3.175%	23	1,190	-99.672%
2024-06-25	3.25	3.25	3.15	3.15	-3.077%	230	1,167	-99.683%
2024-06-24	3.82	3.82	3.25	3.25	-32.292%	202	937	-99.692%
2024-06-20	4.95	5.20	4.80	4.80	+4.348%	175	735	-99.792%
2024-06-18	4.40	4.60	4.40	4.60	+9.524%	5	560	-99.783%
2024-06-17	4.05	4.22	4.05	4.20	+0.239%	539	560	-99.762%
2024-06-14	4.19	4.19	4.19	4.19	-1.412%	6	39	-99.761%
2024-06-13	4.35	4.35	4.25	4.25	+26.866%	5	36	-99.765%
2024-06-06	3.35	3.35	3.35	3.35	-9.459%	1	31	-99.701%
2024-05-31	3.65	3.70	3.65	3.70	0.000%	60	30	-99.730%