Dark

MRVL20250620C90
MRVL Jun 20 2025 90.00 Call (MRVL250620C00090000)
option OPRA

EOD

Jun 18, 2025

0.02000.000%(0.0000)561

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	0.07	0.07	0.01	0.02	0.000%	561	2,307	0.000%
2025-06-17	0.01	0.02	0.01	0.02	0.000%	28	2,307	0.000%
2025-06-16	0.02	0.03	0.01	0.02	-33.333%	19	2,312	0.000%
2025-06-13	0.03	0.05	0.03	0.03	-25.000%	108	2,313	-33.333%
2025-06-12	0.05	0.05	0.04	0.04	-20.000%	12	2,313	-50.000%
2025-06-11	0.06	0.06	0.05	0.05	0.000%	3	2,319	-60.000%
2025-06-10	0.08	0.08	0.05	0.05	-50.000%	245	2,322	-60.000%
2025-06-09	0.07	0.13	0.07	0.10	0.000%	121	2,511	-80.000%
2025-06-06	0.09	0.10	0.09	0.10	+42.857%	42	2,431	-80.000%
2025-06-05	0.07	0.09	0.07	0.07	0.000%	50	2,444	-71.429%
2025-06-04	0.05	0.10	0.04	0.07	0.000%	64	2,441	-71.429%
2025-06-03	0.06	0.07	0.05	0.07	+40.000%	132	2,431	-71.429%
2025-06-02	0.07	0.11	0.05	0.05	-16.667%	115	2,507	-60.000%
2025-05-30	0.06	0.13	0.02	0.06	-76.000%	374	2,580	-66.667%
2025-05-29	0.48	0.58	0.25	0.25	-34.211%	401	2,566	-92.000%
2025-05-28	0.32	0.40	0.32	0.38	+31.034%	250	2,314	-94.737%
2025-05-27	0.25	0.36	0.21	0.29	+81.250%	232	2,153	-93.103%
2025-05-23	0.20	0.20	0.15	0.16	-27.273%	16	2,151	-87.500%
2025-05-22	0.20	0.23	0.20	0.22	+4.762%	9	2,151	-90.909%
2025-05-21	0.18	0.21	0.18	0.21	+31.250%	29	2,151	-90.476%
2025-05-20	0.15	0.17	0.10	0.16	-30.435%	30	2,127	-87.500%
2025-05-19	0.20	0.25	0.20	0.23	-17.857%	73	2,103	-91.304%
2025-05-16	0.28	0.30	0.28	0.28	-3.448%	246	2,076	-92.857%
2025-05-15	0.32	0.32	0.29	0.29	-21.622%	21	1,970	-93.103%
2025-05-14	0.38	0.40	0.37	0.37	+2.778%	68	1,991	-94.595%
2025-05-13	0.30	0.38	0.30	0.36	+56.522%	210	2,035	-94.444%
2025-05-12	0.20	0.28	0.20	0.23	+76.923%	68	2,035	-91.304%
2025-05-08	0.12	0.15	0.11	0.13	+85.714%	12	2,016	-84.615%
2025-05-07	0.14	0.14	0.05	0.07	-74.074%	56	2,023	-71.429%
2025-05-05	0.25	0.27	0.25	0.27	-6.897%	6	2,028	-92.593%
2025-05-02	0.30	0.35	0.29	0.29	-9.375%	134	2,031	-93.103%
2025-05-01	0.28	0.36	0.27	0.32	+88.235%	315	2,062	-93.750%
2025-04-30	0.17	0.17	0.17	0.17	-37.037%	1	2,329	-88.235%
2025-04-29	0.26	0.27	0.26	0.27	+8.000%	25	2,330	-92.593%
2025-04-28	0.21	0.25	0.19	0.25	+19.048%	13	2,305	-92.000%
2025-04-25	0.18	0.23	0.15	0.21	+5.000%	212	2,312	-90.476%
2025-04-24	0.15	0.20	0.15	0.20	+17.647%	425	2,330	-90.000%
2025-04-23	0.13	0.17	0.11	0.17	+142.857%	35	2,743	-88.235%
2025-04-22	0.20	0.20	0.07	0.07	-12.500%	8	2,774	-71.429%
2025-04-21	0.13	0.13	0.05	0.08	-33.333%	22	2,774	-75.000%
2025-04-16	0.12	0.20	0.09	0.12	-7.692%	330	2,794	-83.333%
2025-04-15	0.16	0.16	0.13	0.13	-23.529%	122	2,755	-84.615%
2025-04-14	0.37	0.37	0.15	0.17	-10.526%	321	2,649	-88.235%
2025-04-11	0.35	0.35	0.17	0.19	-20.833%	634	2,493	-89.474%
2025-04-10	0.31	0.35	0.24	0.24	-52.000%	28	2,242	-91.667%
2025-04-09	0.28	0.55	0.21	0.50	+66.667%	316	2,239	-96.000%
2025-04-08	0.40	0.40	0.25	0.30	-6.250%	227	2,132	-93.333%
2025-04-07	0.24	0.45	0.24	0.32	+39.130%	87	2,161	-93.750%
2025-04-04	0.31	0.36	0.16	0.23	-41.026%	4,348	2,104	-91.304%
2025-04-03	0.53	0.59	0.39	0.39	-54.118%	97	3,751	-94.872%
2025-04-02	0.89	1.03	0.80	0.85	-1.163%	63	3,783	-97.647%
2025-04-01	0.90	0.90	0.71	0.86	+11.688%	2,126	3,840	-97.674%
2025-03-31	0.85	0.85	0.65	0.77	0.000%	1,137	1,996	-97.403%
2025-03-28	1.03	1.07	0.77	0.77	-29.358%	170	1,655	-97.403%
2025-03-27	1.24	1.24	0.98	1.09	-21.014%	74	1,637	-98.165%
2025-03-26	1.92	1.92	1.30	1.38	-36.406%	60	1,587	-98.551%
2025-03-25	2.60	2.61	2.11	2.17	-14.229%	40	1,578	-99.078%
2025-03-24	2.03	2.53	2.03	2.53	+18.224%	90	1,571	-99.209%
2025-03-21	2.01	2.15	1.88	2.14	-4.036%	42	1,548	-99.065%
2025-03-20	2.30	2.45	2.23	2.23	-0.889%	40	1,543	-99.103%
2025-03-19	2.00	2.50	2.00	2.25	+5.140%	58	1,535	-99.111%
2025-03-18	2.37	2.44	2.14	2.14	-18.631%	43	1,543	-99.065%
2025-03-17	2.69	2.69	2.27	2.63	+11.915%	27	1,548	-99.240%
2025-03-14	2.71	2.71	2.30	2.35	-8.560%	90	1,542	-99.149%
2025-03-13	3.55	3.55	2.50	2.57	-15.738%	24	1,528	-99.222%
2025-03-12	3.37	3.40	2.72	3.05	+4.452%	150	1,528	-99.344%
2025-03-11	2.29	2.92	2.29	2.92	+37.089%	44	1,514	-99.315%
2025-03-10	2.66	2.67	1.88	2.13	-35.455%	382	1,490	-99.061%
2025-03-07	3.89	3.89	2.77	3.30	-17.500%	434	1,358	-99.394%
2025-03-06	5.20	5.20	3.70	4.00	-69.231%	495	1,305	-99.500%
2025-03-05	11.34	13.25	11.24	13.00	+6.209%	49	1,014	-99.846%
2025-03-04	10.50	13.90	10.25	12.24	+15.038%	110	986	-99.837%
2025-03-03	14.00	14.00	10.53	10.64	-19.087%	151	1,008	-99.812%
2025-02-28	10.80	13.75	10.80	13.15	+17.411%	70	966	-99.848%
2025-02-27	15.18	15.18	11.20	11.20	-28.662%	59	952	-99.821%
2025-02-26	15.63	15.70	15.63	15.70	+8.201%	2	911	-99.873%
2025-02-25	17.00	17.00	14.50	14.51	-19.389%	54	910	-99.862%
2025-02-24	19.00	19.27	18.00	18.00	-14.894%	132	918	-99.889%
2025-02-21	25.81	25.81	20.90	21.15	-16.071%	120	890	-99.905%
2025-02-20	24.60	25.33	24.60	25.20	-9.287%	14	878	-99.921%
2025-02-19	26.55	28.02	26.55	27.78	+14.086%	24	878	-99.928%
2025-02-18	23.00	24.35	23.00	24.35	+2.311%	4	867	-99.918%
2025-02-14	20.00	23.80	20.00	23.80	+8.428%	24	861	-99.916%
2025-02-13	22.30	22.30	21.95	21.95	-9.110%	3	861	-99.909%
2025-02-12	23.35	24.70	23.35	24.15	-7.115%	9	860	-99.917%
2025-02-11	26.95	26.95	26.00	26.00	-10.499%	15	859	-99.923%
2025-02-07	29.05	29.05	29.05	29.05	-12.920%	4	852	-99.931%
2025-02-06	32.50	33.36	32.50	33.36	+4.250%	12	850	-99.940%
2025-02-05	32.00	32.00	32.00	32.00	+18.299%	100	846	-99.938%
2025-02-04	25.93	27.40	25.93	27.05	-12.033%	50	846	-99.926%
2025-02-03	28.80	30.75	28.80	30.75	-1.442%	147	832	-99.935%
2025-01-31	31.20	31.20	31.20	31.20	+15.342%	4	734	-99.936%
2025-01-30	27.05	27.05	27.05	27.05	+15.352%	1	736	-99.926%
2025-01-29	23.45	23.46	23.45	23.45	+8.565%	121	735	-99.915%
2025-01-28	21.85	21.85	21.10	21.60	+3.846%	9	766	-99.907%
2025-01-27	23.92	25.49	20.00	20.80	-49.157%	158	763	-99.904%
2025-01-24	40.91	40.91	40.91	40.91	+2.789%	2	631	-99.951%
2025-01-22	39.85	39.85	39.80	39.80	+4.517%	6	632	-99.950%
2025-01-21	37.30	38.08	37.30	38.08	+8.800%	2	634	-99.947%
2025-01-16	35.00	35.00	35.00	35.00	+9.375%	2	634	-99.943%
2025-01-14	32.25	32.25	31.50	32.00	+0.787%	78	636	-99.938%
2025-01-13	31.45	31.75	31.42	31.75	-7.028%	70	697	-99.937%
2025-01-07	34.15	34.15	34.15	34.15	-1.014%	1	627	-99.941%
2025-01-06	38.45	38.45	34.50	34.50	+11.470%	3	627	-99.942%
2025-01-02	31.20	31.20	30.60	30.95	+9.830%	19	624	-99.935%
2024-12-31	28.55	28.55	28.18	28.18	-5.910%	10	614	-99.929%
2024-12-30	28.65	30.10	28.65	29.95	-2.124%	29	614	-99.933%
2024-12-27	29.80	30.60	29.80	30.60	-7.132%	88	620	-99.935%
2024-12-26	32.75	32.95	32.75	32.95	+8.567%	5	664	-99.939%
2024-12-20	30.50	30.95	30.35	30.35	+9.173%	8	664	-99.934%
2024-12-19	27.80	27.80	27.80	27.80	+0.725%	1	660	-99.928%
2024-12-18	27.55	27.60	27.55	27.60	-10.185%	6	661	-99.928%
2024-12-17	31.54	32.35	30.64	30.73	-21.567%	31	661	-99.935%
2024-12-16	40.03	40.04	39.18	39.18	+8.833%	6	653	-99.949%
2024-12-13	34.31	36.00	34.31	36.00	+34.078%	124	653	-99.944%
2024-12-12	26.38	26.85	26.38	26.85	-7.732%	4	618	-99.926%
2024-12-11	28.05	29.10	28.05	29.10	+17.339%	3	621	-99.931%
2024-12-10	26.75	26.75	24.69	24.80	-1.195%	24	622	-99.919%
2024-12-09	25.10	26.30	25.10	25.10	-19.396%	4	621	-99.920%
2024-12-06	30.33	31.45	30.15	31.14	-1.611%	190	619	-99.936%
2024-12-05	29.88	31.75	29.87	31.65	-8.128%	25	693	-99.937%
2024-12-04	31.00	34.96	30.50	34.45	+95.184%	94	692	-99.942%
2024-12-03	17.50	17.83	17.50	17.65	+1.729%	167	765	-99.887%
2024-12-02	18.00	18.00	17.35	17.35	+12.153%	11	606	-99.885%
2024-11-29	14.89	16.05	14.75	15.47	-3.313%	124	607	-99.871%
2024-11-26	17.27	17.27	16.00	16.00	+0.946%	3	651	-99.875%
2024-11-25	15.85	15.85	15.85	15.85	-0.689%	3	650	-99.874%
2024-11-22	15.96	15.96	15.96	15.96	+17.353%	2	647	-99.875%
2024-11-19	13.60	13.60	13.60	13.60	+1.873%	51	647	-99.853%
2024-11-15	13.35	13.35	13.35	13.35	-9.675%	2	630	-99.850%
2024-11-13	14.78	14.78	14.78	14.78	-8.483%	1	629	-99.865%
2024-11-12	16.25	16.25	16.02	16.15	+10.014%	12	629	-99.876%
2024-11-11	14.68	14.68	14.68	14.68	-14.202%	1	631	-99.864%
2024-11-08	17.11	17.11	17.11	17.11	+14.067%	2	631	-99.883%
2024-11-07	16.00	16.50	15.00	15.00	-1.639%	13	631	-99.867%
2024-11-06	15.25	15.25	15.25	15.25	+23.482%	1	633	-99.869%
2024-11-05	12.75	12.85	12.35	12.35	+8.333%	4	632	-99.838%
2024-11-01	11.40	11.40	11.40	11.40	+24.590%	2	634	-99.825%
2024-10-31	9.15	9.15	9.15	9.15	-14.085%	1	635	-99.781%
2024-10-30	10.65	10.65	10.65	10.65	-7.792%	1	636	-99.812%
2024-10-29	11.55	11.55	11.55	11.55	+6.452%	1	635	-99.827%
2024-10-28	10.90	10.90	10.73	10.85	+3.432%	3	634	-99.816%
2024-10-23	10.49	10.49	10.49	10.49	+3.861%	1	635	-99.809%
2024-10-21	10.10	10.10	10.10	10.10	+7.447%	3	634	-99.802%
2024-10-18	9.40	9.40	9.40	9.40	-9.615%	2	634	-99.787%
2024-10-17	10.57	10.57	10.40	10.40	+0.096%	6	633	-99.808%
2024-10-16	10.05	10.75	10.05	10.39	+7.003%	17	629	-99.808%
2024-10-15	10.15	10.15	8.87	9.71	+23.694%	15	622	-99.794%
2024-10-14	7.95	7.95	7.80	7.85	+30.399%	20	621	-99.745%
2024-10-10	6.02	6.02	6.02	6.02	-8.788%	1	605	-99.668%
2024-10-07	6.60	6.60	6.60	6.60	+17.857%	14	605	-99.697%
2024-09-27	5.33	5.60	5.33	5.60	-10.400%	18	591	-99.643%
2024-09-26	6.25	6.25	6.25	6.25	+12.208%	3	590	-99.680%
2024-09-25	5.57	5.57	5.57	5.57	-2.281%	1	590	-99.641%
2024-09-24	5.70	5.70	5.70	5.70	+5.166%	1	590	-99.649%
2024-09-23	5.42	5.42	5.42	5.42	-17.879%	2	590	-99.631%
2024-09-20	6.60	6.60	6.60	6.60	-5.714%	2	592	-99.697%
2024-09-19	7.24	7.24	7.00	7.00	+4.478%	2	592	-99.714%
2024-09-18	6.40	6.70	6.40	6.70	+3.077%	4	590	-99.701%
2024-09-17	6.50	6.50	6.50	6.50	-4.692%	38	590	-99.692%
2024-09-16	6.98	6.98	6.82	6.82	-10.026%	3	552	-99.707%
2024-09-13	7.50	7.58	7.28	7.58	-2.696%	12	551	-99.736%
2024-09-12	7.15	8.06	7.15	7.79	-0.384%	9	547	-99.743%
2024-09-11	6.80	7.85	6.80	7.82	+21.240%	19	553	-99.744%
2024-09-10	5.80	6.45	5.80	6.45	+16.216%	65	550	-99.690%
2024-09-09	5.45	5.60	5.45	5.55	+13.730%	82	538	-99.640%
2024-09-06	4.95	4.95	4.70	4.88	-21.920%	74	473	-99.590%
2024-09-05	6.10	6.25	6.10	6.25	-1.575%	31	467	-99.680%
2024-09-04	6.35	6.35	6.35	6.35	+5.833%	19	464	-99.685%
2024-09-03	6.70	6.70	6.00	6.00	-30.233%	36	458	-99.667%
2024-08-30	7.95	8.60	7.95	8.60	+32.308%	32	460	-99.767%
2024-08-29	6.50	6.50	6.50	6.50	-5.797%	1	460	-99.692%
2024-08-26	6.90	6.90	6.90	6.90	-2.817%	238	461	-99.710%
2024-08-23	7.10	7.10	7.10	7.10	+11.285%	4	330	-99.718%
2024-08-22	6.38	6.38	6.38	6.38	-4.776%	2	330	-99.687%
2024-08-21	6.70	6.70	6.70	6.70	+4.037%	4	328	-99.701%
2024-08-19	5.75	6.44	5.75	6.44	+3.871%	2	328	-99.689%
2024-08-15	6.00	6.20	6.00	6.20	+45.882%	5	326	-99.677%
2024-08-14	4.20	4.25	4.20	4.25	+14.865%	24	328	-99.529%
2024-08-02	3.70	3.70	3.70	3.70	-34.513%	8	327	-99.459%
2024-07-31	5.35	5.65	5.35	5.65	+18.947%	20	327	-99.646%
2024-07-29	4.75	4.75	4.75	4.75	-9.524%	1	337	-99.579%
2024-07-26	5.40	5.40	5.20	5.25	-0.943%	82	337	-99.619%
2024-07-25	4.70	5.30	4.70	5.30	+6.000%	301	303	-99.623%
2024-07-24	5.52	5.53	5.00	5.00	-20.000%	6	198	-99.600%
2024-07-23	6.60	6.60	6.25	6.25	+2.124%	101	193	-99.680%
2024-07-22	6.50	6.50	6.12	6.12	+6.435%	5	193	-99.673%
2024-07-18	5.95	5.95	5.75	5.75	-10.156%	55	190	-99.652%
2024-07-17	6.40	6.40	6.40	6.40	-29.593%	50	140	-99.688%
2024-07-16	9.09	9.09	9.09	9.09	+5.821%	1	134	-99.780%
2024-07-15	8.59	8.59	8.59	8.59	+2.262%	2	133	-99.767%
2024-07-12	8.40	8.41	8.40	8.40	+7.692%	68	132	-99.762%
2024-07-11	8.72	8.72	7.80	7.80	-13.333%	25	154	-99.744%
2024-07-10	9.35	9.45	9.00	9.00	+1.466%	67	169	-99.778%
2024-07-09	8.95	8.95	8.87	8.87	-4.726%	5	119	-99.775%
2024-07-08	7.70	9.31	7.70	9.31	+21.699%	7	119	-99.785%
2024-07-03	7.50	7.65	7.50	7.65	+3.378%	43	88	-99.739%
2024-07-02	6.90	7.40	6.90	7.40	+5.114%	25	88	-99.730%
2024-07-01	6.75	7.04	6.75	7.04	+4.762%	3	64	-99.716%
2024-06-24	7.36	7.36	6.72	6.72	-28.662%	7	61	-99.702%
2024-06-20	9.23	9.42	9.23	9.42	+17.750%	3	58	-99.788%
2024-06-17	9.09	9.09	7.90	8.00	-5.882%	14	60	-99.750%
2024-06-12	8.55	8.55	8.50	8.50	+16.279%	21	62	-99.765%
2024-06-11	7.31	7.31	7.31	7.31	+16.032%	1	42	-99.726%
2024-06-07	6.30	6.30	6.30	6.30	-8.297%	4	41	-99.683%
2024-06-06	6.87	6.87	6.87	6.87	+2.999%	1	40	-99.709%
2024-06-03	6.67	6.67	6.67	6.67	-4.850%	1	39	-99.700%
2024-05-31	6.45	7.01	6.22	7.01	-37.965%	12	38	-99.715%
2024-05-24	11.30	11.30	11.30	11.30	+13.568%	2	33	-99.823%
2024-05-20	9.35	9.95	9.35	9.95	+34.459%	41	33	-99.799%
2024-05-15	7.55	7.55	7.40	7.40	-10.843%	12	13	-99.730%
2024-05-07	8.30	8.30	8.30	8.30	+11.409%	1	2	-99.759%
2024-05-03	7.45	7.45	7.45	7.45	0.000%	2	1	-99.732%