Dark

MRVL20250620C85
MRVL Jun 20 2025 85.00 Call (MRVL250620C00085000)
option OPRA

EOD

Jun 18, 2025

0.02000.000%(0.0000)4,945

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	0.10	0.20	0.01	0.02	0.000%	4,945	10,439	0.000%
2025-06-17	0.06	0.06	0.02	0.02	-50.000%	631	10,439	0.000%
2025-06-16	0.04	0.07	0.03	0.04	0.000%	191	10,362	-50.000%
2025-06-13	0.05	0.06	0.04	0.04	-55.556%	476	10,274	-50.000%
2025-06-12	0.09	0.10	0.07	0.09	+12.500%	354	10,184	-77.778%
2025-06-11	0.10	0.12	0.07	0.08	-20.000%	382	9,998	-75.000%
2025-06-10	0.13	0.15	0.10	0.10	-33.333%	198	9,900	-80.000%
2025-06-09	0.17	0.25	0.15	0.15	-6.250%	274	9,965	-86.667%
2025-06-06	0.14	0.21	0.14	0.16	+33.333%	1,632	9,989	-87.500%
2025-06-05	0.15	0.15	0.12	0.12	-25.000%	438	10,104	-83.333%
2025-06-04	0.07	0.18	0.07	0.16	+128.571%	980	10,181	-87.500%
2025-06-03	0.07	0.10	0.07	0.07	-12.500%	182	9,890	-71.429%
2025-06-02	0.12	0.12	0.08	0.08	-11.111%	223	9,803	-75.000%
2025-05-30	0.10	0.23	0.02	0.09	-77.500%	2,572	9,761	-77.778%
2025-05-29	0.70	0.75	0.40	0.40	-31.034%	1,525	9,544	-95.000%
2025-05-28	0.59	0.70	0.53	0.58	+31.818%	4,705	9,621	-96.552%
2025-05-27	0.34	0.63	0.34	0.44	+41.935%	1,110	5,493	-95.455%
2025-05-23	0.33	0.35	0.27	0.31	-20.513%	232	5,378	-93.548%
2025-05-22	0.30	0.42	0.30	0.39	+30.000%	313	5,378	-94.872%
2025-05-21	0.33	0.40	0.28	0.30	+3.448%	799	5,245	-93.333%
2025-05-20	0.40	0.40	0.24	0.29	-29.268%	427	4,818	-93.103%
2025-05-19	0.39	0.43	0.31	0.41	-21.154%	218	4,772	-95.122%
2025-05-16	0.55	0.57	0.47	0.52	-7.143%	2,104	4,726	-96.154%
2025-05-15	0.62	0.65	0.48	0.56	-24.324%	309	4,467	-96.429%
2025-05-14	0.72	0.74	0.59	0.74	+23.333%	340	4,493	-97.297%
2025-05-13	0.49	0.73	0.49	0.60	+33.333%	504	4,562	-96.667%
2025-05-12	0.55	0.55	0.38	0.45	+66.667%	2,847	4,581	-95.556%
2025-05-09	0.25	0.31	0.25	0.27	+3.846%	170	3,023	-92.593%
2025-05-08	0.19	0.28	0.19	0.26	+85.714%	104	3,001	-92.308%
2025-05-07	0.18	0.18	0.12	0.14	-68.182%	107	3,004	-85.714%
2025-05-06	0.38	0.44	0.38	0.44	-16.981%	22	2,988	-95.455%
2025-05-05	0.53	0.56	0.49	0.53	-5.357%	42	2,970	-96.226%
2025-05-02	0.59	0.65	0.54	0.56	+1.818%	662	2,960	-96.429%
2025-05-01	0.45	0.55	0.44	0.55	+96.429%	61	3,169	-96.364%
2025-04-30	0.30	0.30	0.28	0.28	-30.000%	4	3,163	-92.857%
2025-04-29	0.42	0.42	0.40	0.40	-14.894%	12	3,161	-95.000%
2025-04-28	0.35	0.47	0.35	0.47	+14.634%	14	3,161	-95.745%
2025-04-25	0.36	0.43	0.32	0.41	+5.128%	120	3,161	-95.122%
2025-04-24	0.35	0.45	0.35	0.39	+34.483%	22	3,192	-94.872%
2025-04-23	0.58	0.58	0.29	0.29	+141.667%	2	3,174	-93.103%
2025-04-22	0.12	0.12	0.12	0.12	-7.692%	3	3,175	-83.333%
2025-04-21	0.12	0.13	0.12	0.13	-7.143%	14	3,176	-84.615%
2025-04-17	0.15	0.15	0.14	0.14	0.000%	15	3,174	-85.714%
2025-04-16	0.17	0.17	0.11	0.14	-30.000%	18	3,174	-85.714%
2025-04-15	0.26	0.26	0.20	0.20	0.000%	128	3,177	-90.000%
2025-04-14	0.36	0.36	0.20	0.20	-37.500%	411	3,176	-90.000%
2025-04-11	0.30	0.35	0.30	0.32	-30.435%	28	3,183	-93.750%
2025-04-10	0.53	0.53	0.46	0.46	-44.578%	5	3,183	-95.652%
2025-04-09	0.42	0.89	0.40	0.83	+97.619%	98	3,185	-97.590%
2025-04-08	0.44	0.44	0.40	0.42	-4.545%	15	3,244	-95.238%
2025-04-07	0.41	0.88	0.41	0.44	+22.222%	171	3,244	-95.455%
2025-04-04	0.46	0.48	0.34	0.36	-42.857%	580	3,332	-94.444%
2025-04-03	0.88	0.91	0.63	0.63	-51.908%	129	3,148	-96.825%
2025-04-02	1.32	1.55	1.31	1.31	+15.929%	6	3,074	-98.473%
2025-04-01	1.27	1.27	1.13	1.13	-5.833%	11	3,071	-98.230%
2025-03-31	1.10	1.20	1.00	1.20	-4.000%	30	3,063	-98.333%
2025-03-28	1.66	1.66	1.19	1.25	-24.242%	382	3,057	-98.400%
2025-03-27	1.71	1.80	1.51	1.65	-16.667%	50	3,047	-98.788%
2025-03-26	2.90	2.90	1.96	1.98	-40.000%	54	3,044	-98.990%
2025-03-25	3.60	3.60	3.15	3.30	-8.840%	69	3,007	-99.394%
2025-03-24	3.50	3.62	3.45	3.62	+9.697%	80	2,978	-99.448%
2025-03-21	3.15	3.30	3.01	3.30	0.000%	14	2,912	-99.394%
2025-03-20	3.35	3.46	3.17	3.30	+3.125%	73	2,910	-99.394%
2025-03-19	3.05	3.55	2.96	3.20	+6.667%	16	2,845	-99.375%
2025-03-18	3.20	3.25	3.00	3.00	-18.478%	69	2,836	-99.333%
2025-03-17	3.40	3.68	3.20	3.68	+12.195%	30	2,841	-99.457%
2025-03-14	3.75	3.75	3.28	3.28	-7.082%	174	2,821	-99.390%
2025-03-13	4.10	4.55	3.48	3.53	-13.054%	70	2,743	-99.433%
2025-03-12	4.65	4.65	3.88	4.06	+2.785%	58	2,743	-99.507%
2025-03-11	3.55	3.95	3.15	3.95	+41.071%	49	2,746	-99.494%
2025-03-10	3.60	3.60	2.60	2.80	-33.492%	149	2,744	-99.286%
2025-03-07	4.99	4.99	3.80	4.21	-20.566%	196	2,713	-99.525%
2025-03-06	6.60	6.60	4.95	5.30	-64.453%	241	2,710	-99.623%
2025-03-05	13.40	15.05	12.96	14.91	-3.370%	112	2,704	-99.866%
2025-03-04	12.45	16.40	12.18	15.43	+23.440%	106	2,703	-99.870%
2025-03-03	14.58	15.66	12.50	12.50	-19.820%	57	2,698	-99.840%
2025-02-28	13.56	16.32	13.56	15.59	+15.396%	48	2,683	-99.872%
2025-02-27	17.96	17.96	13.51	13.51	-25.891%	14	2,676	-99.852%
2025-02-26	19.49	19.49	18.19	18.23	+9.819%	11	2,666	-99.890%
2025-02-25	17.18	17.41	16.60	16.60	-24.270%	138	2,663	-99.880%
2025-02-24	22.37	22.75	21.92	21.92	-19.263%	96	2,690	-99.909%
2025-02-14	22.65	27.15	22.65	27.15	+8.210%	46	2,613	-99.926%
2025-02-13	25.09	25.09	25.09	25.09	-6.555%	2	2,613	-99.920%
2025-02-12	26.75	26.85	26.75	26.85	-19.151%	10	2,613	-99.926%
2025-02-10	32.22	33.30	32.22	33.21	+5.496%	6	2,613	-99.940%
2025-02-07	40.85	40.85	31.35	31.48	-12.798%	16	2,615	-99.936%
2025-02-05	36.10	36.10	36.10	36.10	+18.750%	1	2,615	-99.945%
2025-02-04	28.00	30.40	28.00	30.40	-6.028%	9	2,615	-99.934%
2025-02-03	32.35	32.35	32.35	32.35	-6.503%	1	2,615	-99.938%
2025-01-31	34.60	34.60	34.60	34.60	+13.257%	10	2,615	-99.942%
2025-01-30	31.42	31.42	30.55	30.55	+12.731%	140	2,615	-99.935%
2025-01-29	27.10	27.10	27.10	27.10	+8.400%	1	2,615	-99.926%
2025-01-28	25.60	26.25	25.00	25.00	+3.520%	15	2,615	-99.920%
2025-01-27	28.90	29.32	23.20	24.15	-43.614%	32	2,617	-99.917%
2025-01-24	44.68	44.68	42.83	42.83	+3.705%	14	2,618	-99.953%
2025-01-17	41.30	41.30	41.30	41.30	+12.965%	2	2,615	-99.952%
2025-01-15	36.56	36.56	36.56	36.56	+4.457%	2	2,615	-99.945%
2025-01-10	36.20	36.20	35.00	35.00	-2.371%	4	2,613	-99.943%
2025-01-08	35.85	35.85	35.85	35.85	-3.369%	2	2,613	-99.944%
2025-01-07	37.10	37.10	37.10	37.10	-5.188%	1	2,613	-99.946%
2025-01-06	41.55	42.57	39.13	39.13	+11.800%	7	2,613	-99.949%
2025-01-02	32.47	35.00	32.47	35.00	+9.994%	102	2,618	-99.943%
2024-12-31	32.10	32.10	31.82	31.82	-6.274%	18	2,634	-99.937%
2024-12-30	31.70	33.95	31.70	33.95	-1.737%	107	2,634	-99.941%
2024-12-27	33.70	34.55	33.70	34.55	-0.432%	10	2,634	-99.942%
2024-12-23	34.70	34.70	34.70	34.70	+3.120%	29	2,638	-99.942%
2024-12-20	33.65	33.65	33.65	33.65	+5.818%	2	2,667	-99.941%
2024-12-19	31.68	31.80	31.47	31.80	-3.666%	5	2,665	-99.937%
2024-12-18	33.01	33.01	33.01	33.01	-4.595%	3	2,669	-99.939%
2024-12-17	36.00	36.00	34.60	34.60	-23.282%	59	2,669	-99.942%
2024-12-16	40.20	45.10	40.20	45.10	+10.675%	38	2,649	-99.956%
2024-12-13	38.80	40.75	38.80	40.75	+33.607%	10	2,649	-99.951%
2024-12-12	30.50	30.50	30.50	30.50	-6.955%	1	2,649	-99.934%
2024-12-11	32.87	32.95	32.78	32.78	-5.805%	12	2,650	-99.939%
2024-12-06	34.95	35.25	33.65	34.80	-0.344%	92	2,660	-99.943%
2024-12-05	34.00	35.70	33.98	34.92	-9.907%	52	2,662	-99.943%
2024-12-04	31.50	38.90	31.50	38.76	+91.219%	36	2,668	-99.948%
2024-12-03	21.41	21.41	20.00	20.27	+0.347%	4	2,669	-99.901%
2024-12-02	20.20	20.20	20.20	20.20	+29.073%	10	2,668	-99.901%
2024-11-27	15.75	15.75	15.65	15.65	-17.632%	2	2,668	-99.872%
2024-11-26	18.20	19.00	18.20	19.00	-0.524%	3	2,668	-99.895%
2024-11-25	18.92	19.10	18.92	19.10	+0.105%	5	2,670	-99.895%
2024-11-21	19.09	19.09	19.08	19.08	+25.279%	6	2,669	-99.895%
2024-11-15	15.23	15.23	15.23	15.23	-9.882%	20	2,669	-99.869%
2024-11-14	16.90	16.90	16.90	16.90	-0.588%	10	2,659	-99.882%
2024-11-13	17.60	17.65	17.00	17.00	-6.951%	13	2,653	-99.882%
2024-11-11	17.87	18.28	17.87	18.27	-6.499%	6	2,658	-99.891%
2024-11-08	19.74	19.78	19.48	19.54	+4.213%	46	2,652	-99.898%
2024-11-07	18.75	18.75	18.75	18.75	+5.932%	1	2,674	-99.893%
2024-11-06	16.97	17.70	16.90	17.70	+18.792%	4	2,674	-99.887%
2024-11-05	15.45	15.45	14.45	14.90	+5.674%	18	2,674	-99.866%
2024-11-04	13.90	14.10	13.90	14.10	+0.714%	11	2,674	-99.858%
2024-11-01	15.35	15.36	13.42	14.00	+29.630%	14	2,684	-99.857%
2024-10-31	11.18	11.18	10.80	10.80	-14.625%	2	2,686	-99.815%
2024-10-30	12.60	12.65	12.50	12.65	-8.993%	6	2,685	-99.842%
2024-10-29	13.90	13.90	13.90	13.90	+4.906%	1	2,680	-99.856%
2024-10-28	13.20	13.25	13.20	13.25	+6.855%	3	2,680	-99.849%
2024-10-25	12.44	12.44	12.40	12.40	+8.297%	8	2,679	-99.839%
2024-10-23	11.25	11.45	11.25	11.45	-12.058%	22	2,677	-99.825%
2024-10-22	12.50	13.02	12.50	13.02	+5.170%	102	2,655	-99.846%
2024-10-21	12.65	12.85	12.38	12.38	+11.031%	13	2,755	-99.838%
2024-10-18	11.50	11.50	11.15	11.15	-7.083%	10	2,755	-99.821%
2024-10-17	12.75	12.75	12.00	12.00	-2.913%	5	2,752	-99.833%
2024-10-16	11.35	12.36	11.25	12.36	+14.339%	7	2,752	-99.838%
2024-10-15	11.59	11.59	10.81	10.81	+20.111%	5	2,747	-99.815%
2024-10-14	9.00	9.00	9.00	9.00	+11.111%	2	2,746	-99.778%
2024-10-11	8.10	8.10	8.10	8.10	+9.164%	2	2,744	-99.753%
2024-10-10	7.42	7.42	7.42	7.42	-8.395%	3	2,743	-99.730%
2024-10-08	8.10	8.10	8.10	8.10	0.000%	2	2,743	-99.753%
2024-10-04	8.10	8.10	8.10	8.10	+4.516%	2	2,743	-99.753%
2024-10-03	7.75	7.75	7.75	7.75	+10.242%	10	2,742	-99.742%
2024-09-30	7.03	7.03	7.03	7.03	+1.151%	2	2,732	-99.716%
2024-09-27	6.58	6.95	6.58	6.95	-7.947%	448	2,734	-99.712%
2024-09-26	7.55	7.55	7.55	7.55	+7.397%	5	2,698	-99.735%
2024-09-24	7.03	7.03	7.03	7.03	-8.701%	1	2,698	-99.716%
2024-09-20	7.79	7.79	7.70	7.70	-13.386%	134	2,697	-99.740%
2024-09-19	8.89	8.89	8.89	8.89	+14.858%	10	2,633	-99.775%
2024-09-18	7.74	7.74	7.74	7.74	-10.000%	5	2,623	-99.742%
2024-09-17	8.60	8.60	8.60	8.60	-5.182%	100	2,623	-99.767%
2024-09-13	8.81	9.07	8.81	9.07	+0.221%	10	2,523	-99.779%
2024-09-12	9.50	9.50	9.05	9.05	+8.383%	3	2,519	-99.779%
2024-09-11	8.50	8.50	8.35	8.35	+6.505%	17	2,518	-99.760%
2024-09-10	7.40	7.86	7.40	7.84	+30.667%	19	2,503	-99.745%
2024-09-06	6.02	6.02	5.80	6.00	-18.367%	36	2,503	-99.667%
2024-09-05	7.35	7.35	7.35	7.35	-7.547%	1	2,491	-99.728%
2024-09-04	7.95	7.95	7.95	7.95	+10.417%	20	2,490	-99.748%
2024-09-03	8.80	8.80	7.20	7.20	-27.638%	405	2,490	-99.722%
2024-08-30	9.70	10.30	9.70	9.95	+26.429%	338	2,579	-99.799%
2024-08-29	8.00	8.00	7.87	7.87	+8.253%	16	2,579	-99.746%
2024-08-28	7.20	7.27	7.20	7.27	-11.879%	3	2,563	-99.725%
2024-08-23	8.25	8.25	8.25	8.25	+4.430%	12	2,562	-99.758%
2024-08-22	7.90	7.90	7.90	7.90	+8.219%	27	2,562	-99.747%
2024-08-20	7.30	7.30	7.30	7.30	-2.667%	4	2,560	-99.726%
2024-08-15	6.60	7.50	6.60	7.50	+44.231%	24	2,560	-99.733%
2024-08-14	5.20	5.20	5.20	5.20	-1.887%	2	2,579	-99.615%
2024-08-13	5.30	5.30	5.30	5.30	+24.706%	5	2,579	-99.623%
2024-08-09	4.25	4.25	4.25	4.25	+286.364%	152	2,579	-99.529%
2024-08-05	1.10	1.10	1.10	1.10	-76.842%	1	2,538	-98.182%
2024-08-02	4.75	4.75	4.75	4.75	-21.488%	4	2,539	-99.579%
2024-08-01	6.50	6.50	6.05	6.05	-11.029%	5	2,539	-99.669%
2024-07-31	6.60	6.80	6.60	6.80	+29.524%	16	2,540	-99.706%
2024-07-30	5.50	5.60	5.25	5.25	-11.017%	6	2,550	-99.619%
2024-07-29	5.70	5.95	5.70	5.90	-2.961%	70	2,547	-99.661%
2024-07-26	6.25	6.30	6.00	6.08	-5.000%	186	2,611	-99.671%
2024-07-25	6.26	6.40	6.15	6.40	+4.575%	711	2,586	-99.688%
2024-07-24	6.81	6.85	6.10	6.12	-17.852%	79	1,887	-99.673%
2024-07-23	7.45	7.45	7.45	7.45	+12.030%	400	1,811	-99.732%
2024-07-19	6.65	6.65	6.65	6.65	-11.333%	2	1,512	-99.699%
2024-07-17	8.00	8.00	7.50	7.50	-28.367%	5	1,514	-99.733%
2024-07-16	10.47	10.47	10.47	10.47	+7.385%	5	1,511	-99.809%
2024-07-15	9.90	9.90	9.75	9.75	-5.340%	5	1,506	-99.795%
2024-07-12	10.15	10.30	10.00	10.30	+10.753%	586	1,504	-99.806%
2024-07-11	10.35	10.35	9.15	9.30	-11.429%	988	1,506	-99.785%
2024-07-10	10.65	10.65	10.50	10.50	+6.061%	14	816	-99.810%
2024-07-09	9.90	9.90	9.90	9.90	-8.248%	1	810	-99.798%
2024-07-08	10.75	10.79	10.75	10.79	+20.290%	5	810	-99.815%
2024-07-03	8.98	8.98	8.97	8.97	+24.583%	2	806	-99.777%
2024-06-26	7.20	7.20	7.20	7.20	-4.382%	750	776	-99.722%
2024-06-25	7.50	7.65	7.50	7.53	+0.668%	6	56	-99.734%
2024-06-24	8.15	8.15	7.48	7.48	-22.083%	12	56	-99.733%
2024-06-21	9.60	9.60	9.60	9.60	-10.781%	1	46	-99.792%
2024-06-20	10.76	10.76	10.76	10.76	+15.080%	2	46	-99.814%
2024-06-17	9.31	9.40	9.31	9.35	-4.592%	6	46	-99.786%
2024-06-12	9.80	9.80	9.75	9.80	+26.452%	29	45	-99.796%
2024-06-10	7.75	7.75	7.75	7.75	+2.785%	2	36	-99.742%
2024-06-07	7.54	7.54	7.54	7.54	-11.294%	4	37	-99.735%
2024-06-05	8.20	8.50	8.20	8.50	+21.429%	4	36	-99.765%
2024-06-04	7.20	7.20	7.00	7.00	-22.652%	8	32	-99.714%
2024-05-31	9.05	9.05	9.05	9.05	-30.757%	4	26	-99.779%
2024-05-30	13.07	13.07	13.07	13.07	+2.510%	2	26	-99.847%
2024-05-29	12.75	12.75	12.75	12.75	-3.919%	5	26	-99.843%
2024-05-28	13.27	13.27	13.27	13.27	+10.124%	2	21	-99.849%
2024-05-23	12.05	12.05	12.05	12.05	+3.879%	1	19	-99.834%
2024-05-20	11.40	11.60	11.40	11.60	+0.433%	11	19	-99.828%
2024-05-16	11.55	11.55	11.55	11.55	+40.511%	1	17	-99.827%
2024-05-14	8.22	8.22	8.22	8.22	-3.408%	2	16	-99.757%
2024-05-09	8.65	8.65	8.51	8.51	-2.632%	16	16	-99.765%
2024-05-03	8.72	8.74	8.72	8.74	0.000%	8	4	-99.771%