Dark

MRVL20250620C95
MRVL Jun 20 2025 95.00 Call (MRVL250620C00095000)
option OPRA

EOD

Jun 18, 2025

0.0100-50.000%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	0.02	0.02	0.01	0.01	-50.000%	4	2,454	0.000%
2025-06-17	0.01	0.02	0.01	0.02	+100.000%	14	2,454	-50.000%
2025-06-13	0.01	0.01	0.01	0.01	-50.000%	6	2,460	0.000%
2025-06-12	0.02	0.02	0.02	0.02	-60.000%	1	2,461	-50.000%
2025-06-11	0.04	0.05	0.04	0.05	0.000%	2	2,461	-80.000%
2025-06-10	0.04	0.05	0.04	0.05	-16.667%	2	2,460	-80.000%
2025-06-09	0.07	0.07	0.06	0.06	-14.286%	11	2,461	-83.333%
2025-06-06	0.04	0.07	0.04	0.07	+16.667%	4	2,458	-85.714%
2025-06-05	0.06	0.06	0.05	0.06	+20.000%	8	2,459	-83.333%
2025-06-04	0.04	0.05	0.04	0.05	+25.000%	85	2,527	-80.000%
2025-06-03	0.04	0.05	0.03	0.04	-33.333%	6	2,527	-75.000%
2025-06-02	0.04	0.06	0.04	0.06	+100.000%	7	2,527	-83.333%
2025-05-30	0.02	0.04	0.02	0.03	-76.923%	48	2,526	-66.667%
2025-05-29	0.20	0.20	0.13	0.13	-38.095%	63	2,546	-92.308%
2025-05-28	0.20	0.23	0.19	0.21	+16.667%	20	2,595	-95.238%
2025-05-27	0.14	0.20	0.14	0.18	+38.462%	316	2,603	-94.444%
2025-05-22	0.10	0.15	0.09	0.13	+18.182%	127	2,691	-92.308%
2025-05-21	0.12	0.12	0.10	0.11	-8.333%	14	2,763	-90.909%
2025-05-20	0.12	0.12	0.12	0.12	-14.286%	3	2,766	-91.667%
2025-05-19	0.12	0.14	0.12	0.14	-17.647%	64	2,766	-92.857%
2025-05-15	0.17	0.17	0.17	0.17	-15.000%	1	2,717	-94.118%
2025-05-14	0.20	0.20	0.20	0.20	+11.111%	10	2,716	-95.000%
2025-05-13	0.13	0.24	0.13	0.18	+28.571%	318	2,716	-94.444%
2025-05-12	0.11	0.15	0.10	0.14	+40.000%	260	2,921	-92.857%
2025-05-09	0.10	0.10	0.10	0.10	+66.667%	104	2,984	-90.000%
2025-05-07	0.04	0.06	0.04	0.06	-62.500%	7	3,034	-83.333%
2025-05-05	0.16	0.16	0.11	0.16	+14.286%	60	3,035	-93.750%
2025-05-02	0.14	0.14	0.14	0.14	-17.647%	2	3,055	-92.857%
2025-05-01	0.19	0.19	0.17	0.17	-54.054%	197	3,055	-94.118%
2025-04-25	0.13	0.37	0.13	0.37	+208.333%	4	3,054	-97.297%
2025-04-24	0.18	0.18	0.12	0.12	+33.333%	11	3,056	-91.667%
2025-04-23	0.11	0.11	0.07	0.09	+12.500%	13	3,047	-88.889%
2025-04-15	0.15	0.15	0.08	0.08	0.000%	7	3,051	-87.500%
2025-04-14	0.15	0.20	0.08	0.08	-42.857%	76	3,051	-87.500%
2025-04-11	0.13	0.15	0.13	0.14	-51.724%	26	3,002	-92.857%
2025-04-09	0.29	0.29	0.22	0.29	-3.333%	7	3,009	-96.552%
2025-04-08	0.35	0.35	0.30	0.30	+50.000%	3	3,012	-96.667%
2025-04-07	0.40	0.40	0.20	0.20	+25.000%	22	3,012	-95.000%
2025-04-04	0.48	0.48	0.16	0.16	-38.462%	1,250	3,010	-93.750%
2025-04-03	0.40	0.45	0.26	0.26	-48.000%	6	2,532	-96.154%
2025-04-01	0.50	0.50	0.50	0.50	0.000%	1	2,533	-98.000%
2025-03-31	0.44	0.50	0.44	0.50	-5.660%	18	2,530	-98.000%
2025-03-28	0.70	0.70	0.52	0.53	-19.697%	10	2,530	-98.113%
2025-03-27	0.80	0.80	0.66	0.66	-26.667%	40	2,530	-98.485%
2025-03-26	0.99	1.10	0.86	0.90	-40.000%	189	2,502	-98.889%
2025-03-25	1.53	1.56	1.45	1.50	-12.791%	208	2,325	-99.333%
2025-03-24	1.67	1.72	1.65	1.72	+17.007%	5	2,198	-99.419%
2025-03-21	1.27	1.47	1.27	1.47	-8.125%	34	2,194	-99.320%
2025-03-20	1.55	1.65	1.55	1.60	-3.030%	7	2,193	-99.375%
2025-03-19	1.35	1.65	1.35	1.65	+11.486%	84	2,189	-99.394%
2025-03-18	1.53	1.58	1.48	1.48	-18.232%	7	2,205	-99.324%
2025-03-17	1.70	1.81	1.70	1.81	+6.471%	30	2,205	-99.448%
2025-03-14	2.20	2.20	1.70	1.70	-8.602%	54	2,193	-99.412%
2025-03-13	2.40	2.40	1.86	1.86	-13.889%	37	2,202	-99.462%
2025-03-12	2.48	2.48	2.01	2.16	+9.091%	49	2,202	-99.537%
2025-03-11	2.02	2.05	1.98	1.98	+22.222%	3	2,181	-99.495%
2025-03-10	1.90	1.90	1.48	1.62	-29.258%	10	2,181	-99.383%
2025-03-07	2.80	2.81	2.03	2.29	-24.918%	594	2,176	-99.563%
2025-03-06	3.00	3.70	3.00	3.05	-71.495%	252	2,239	-99.672%
2025-03-05	10.28	10.90	9.40	10.70	+5.211%	62	2,150	-99.907%
2025-03-04	8.88	11.65	8.60	10.17	+17.436%	90	2,165	-99.902%
2025-03-03	10.50	11.15	8.66	8.66	-22.679%	156	2,212	-99.885%
2025-02-28	9.00	11.43	9.00	11.20	+15.464%	356	2,141	-99.911%
2025-02-27	14.20	14.20	9.70	9.70	-29.300%	77	2,009	-99.897%
2025-02-26	13.78	14.45	13.72	13.72	+11.364%	46	1,962	-99.927%
2025-02-25	13.34	13.65	11.70	12.32	-22.759%	149	1,974	-99.919%
2025-02-24	16.40	16.40	15.95	15.95	-14.247%	92	1,981	-99.937%
2025-02-21	18.60	18.60	18.60	18.60	-18.242%	2	1,941	-99.946%
2025-02-20	22.00	22.75	22.00	22.75	-5.208%	2	1,941	-99.956%
2025-02-19	24.00	24.60	24.00	24.00	+11.369%	25	1,940	-99.958%
2025-02-18	21.50	21.55	21.50	21.55	+3.855%	2	1,965	-99.954%
2025-02-14	18.80	20.85	18.80	20.75	+7.180%	12	1,966	-99.952%
2025-02-13	20.08	20.08	19.00	19.36	-17.617%	12	1,964	-99.948%
2025-02-11	23.75	23.85	23.50	23.50	-6.000%	11	1,964	-99.957%
2025-02-10	25.85	26.00	25.00	25.00	+1.833%	20	1,954	-99.960%
2025-02-07	28.65	28.70	24.40	24.55	-17.617%	52	1,938	-99.959%
2025-02-06	29.80	29.80	29.80	29.80	+5.300%	1	1,918	-99.966%
2025-02-05	28.35	28.35	28.30	28.30	+19.158%	2	1,917	-99.965%
2025-02-04	22.97	24.02	22.97	23.75	-12.037%	4	1,918	-99.958%
2025-01-31	24.94	27.00	24.94	27.00	+13.684%	28	1,918	-99.963%
2025-01-30	24.35	24.50	23.75	23.75	+17.866%	4	1,927	-99.958%
2025-01-29	19.46	20.15	19.46	20.15	+2.964%	98	1,927	-99.950%
2025-01-28	19.78	20.30	18.30	19.57	+7.824%	40	1,913	-99.949%
2025-01-27	20.83	20.84	17.35	18.15	-38.097%	117	1,903	-99.945%
2025-01-15	29.32	29.32	29.32	29.32	+3.239%	1	1,908	-99.966%
2025-01-14	28.40	28.40	28.40	28.40	+1.248%	3	1,908	-99.965%
2025-01-10	28.65	28.65	28.05	28.05	-10.096%	4	1,910	-99.964%
2025-01-07	30.00	31.20	30.00	31.20	-2.804%	6	1,910	-99.968%
2025-01-06	34.45	34.45	32.10	32.10	+4.799%	4	1,910	-99.969%
2025-01-03	30.44	30.63	30.44	30.63	+15.150%	6	1,910	-99.967%
2025-01-02	27.50	27.55	26.60	26.60	+7.475%	69	1,908	-99.962%
2024-12-31	24.75	24.75	24.75	24.75	-5.714%	5	1,971	-99.960%
2024-12-30	25.73	26.25	25.73	26.25	-2.957%	6	1,971	-99.962%
2024-12-27	27.30	27.30	27.05	27.05	-6.142%	4	1,972	-99.963%
2024-12-24	28.10	28.82	28.10	28.82	+3.297%	3	1,971	-99.965%
2024-12-23	28.00	28.43	27.90	27.90	+7.930%	5	1,971	-99.964%
2024-12-20	27.44	27.44	25.85	25.85	+4.656%	16	1,971	-99.961%
2024-12-19	24.70	24.70	24.70	24.70	-3.779%	2	1,964	-99.960%
2024-12-18	27.25	27.25	25.67	25.67	-5.625%	19	1,964	-99.961%
2024-12-17	30.25	30.25	27.20	27.20	-26.546%	16	1,959	-99.963%
2024-12-16	35.26	37.03	35.25	37.03	+12.212%	7	1,960	-99.973%
2024-12-13	32.30	33.00	32.30	33.00	+39.535%	6	1,960	-99.970%
2024-12-12	24.30	24.30	23.65	23.65	-4.637%	70	1,963	-99.958%
2024-12-11	25.15	25.45	24.80	24.80	+12.984%	4	1,937	-99.960%
2024-12-10	23.48	23.52	21.95	21.95	-0.454%	47	1,934	-99.954%
2024-12-09	25.49	25.49	22.05	22.05	-18.091%	45	1,887	-99.955%
2024-12-06	26.92	26.92	26.92	26.92	-4.539%	2	1,850	-99.963%
2024-12-05	29.02	29.02	28.20	28.20	-8.915%	2	1,850	-99.965%
2024-12-04	23.17	31.76	23.17	30.96	+106.400%	18	1,851	-99.968%
2024-12-03	15.55	16.00	15.00	15.00	-3.038%	138	1,861	-99.933%
2024-12-02	15.45	15.70	14.51	15.47	+14.254%	176	1,914	-99.935%
2024-11-29	12.47	13.54	12.47	13.54	+14.843%	20	2,040	-99.926%
2024-11-27	11.45	12.00	11.45	11.79	-11.287%	25	2,036	-99.915%
2024-11-26	15.10	15.10	13.29	13.29	+7.177%	6	2,036	-99.925%
2024-11-21	12.40	12.40	12.40	12.40	+6.897%	1	2,033	-99.919%
2024-11-20	11.43	11.60	11.10	11.60	+1.754%	28	2,033	-99.914%
2024-11-18	11.17	11.40	11.17	11.40	+4.587%	2	2,033	-99.912%
2024-11-15	11.26	11.26	10.90	10.90	-12.800%	4	2,033	-99.908%
2024-11-14	12.50	12.50	12.50	12.50	-7.681%	1	2,032	-99.920%
2024-11-12	13.62	13.62	13.54	13.54	+0.520%	3	2,032	-99.926%
2024-11-11	13.06	13.47	12.40	13.47	-6.717%	13	2,031	-99.926%
2024-11-07	13.21	14.44	13.21	14.44	+10.229%	9	2,032	-99.931%
2024-11-06	12.35	13.10	12.35	13.10	+19.635%	4	2,029	-99.924%
2024-11-05	10.95	10.95	10.95	10.95	+6.311%	1	2,029	-99.909%
2024-11-04	9.95	10.35	9.95	10.30	+8.650%	56	2,028	-99.903%
2024-11-01	10.75	10.75	9.48	9.48	+7.240%	42	2,029	-99.895%
2024-10-30	9.10	9.10	8.75	8.84	-9.796%	9	2,045	-99.887%
2024-10-29	9.80	9.85	9.80	9.80	+6.522%	11	2,047	-99.898%
2024-10-22	8.70	9.20	8.70	9.20	+8.235%	18	2,047	-99.891%
2024-10-21	8.50	8.50	8.50	8.50	+9.395%	1	2,047	-99.882%
2024-10-18	7.77	7.77	7.77	7.77	-1.646%	20	2,047	-99.871%
2024-10-15	7.90	7.90	7.90	7.90	+23.245%	2	2,047	-99.873%
2024-10-14	5.80	6.45	5.80	6.41	+34.100%	3	2,049	-99.844%
2024-10-10	4.78	4.78	4.78	4.78	-3.823%	10	2,052	-99.791%
2024-10-09	4.97	4.97	4.97	4.97	+10.444%	2	2,047	-99.799%
2024-10-01	4.50	4.50	4.50	4.50	0.000%	1	2,047	-99.778%
2024-09-27	4.30	4.55	4.30	4.50	-10.891%	1,262	2,046	-99.778%
2024-09-26	5.37	5.37	5.05	5.05	+16.092%	2	1,534	-99.802%
2024-09-25	4.46	4.46	4.35	4.35	-28.099%	5	1,533	-99.770%
2024-09-19	6.05	6.05	6.05	6.05	+15.900%	1	1,533	-99.835%
2024-09-18	5.22	5.22	5.22	5.22	-17.143%	5	1,533	-99.808%
2024-09-13	6.30	6.30	6.30	6.30	-6.667%	2	1,530	-99.841%
2024-09-12	6.80	6.80	6.75	6.75	+5.140%	276	1,529	-99.852%
2024-09-11	5.60	6.42	5.60	6.42	+14.439%	50	1,258	-99.844%
2024-09-10	5.55	5.61	5.55	5.61	+21.957%	201	1,254	-99.822%
2024-09-09	4.55	4.65	4.55	4.60	+19.481%	6	1,056	-99.783%
2024-09-06	4.18	4.25	3.85	3.85	-25.243%	544	1,051	-99.740%
2024-09-05	5.05	5.15	5.05	5.15	-1.905%	3	1,320	-99.806%
2024-09-04	4.95	5.30	4.95	5.25	0.000%	22	1,320	-99.810%
2024-09-03	5.70	5.70	5.20	5.25	-17.453%	80	1,320	-99.810%
2024-08-30	6.36	6.36	6.36	6.36	+15.636%	4	1,320	-99.843%
2024-08-29	5.50	5.50	5.50	5.50	+12.474%	3	1,320	-99.818%
2024-08-28	4.89	4.89	4.89	4.89	+1.875%	1	1,320	-99.796%
2024-08-27	4.80	4.80	4.80	4.80	-15.194%	1	1,320	-99.792%
2024-08-23	5.50	5.82	5.50	5.66	+1.616%	8	1,320	-99.823%
2024-08-22	5.57	5.57	5.57	5.57	-1.764%	1	1,320	-99.820%
2024-08-21	5.47	5.67	5.47	5.67	+21.935%	3	1,320	-99.824%
2024-08-15	4.65	4.65	4.65	4.65	+34.783%	46	1,320	-99.785%
2024-08-14	3.45	3.45	3.45	3.45	-8.000%	4	1,274	-99.710%
2024-08-13	3.75	3.75	3.75	3.75	+41.509%	1	1,274	-99.733%
2024-08-08	2.65	2.65	2.65	2.65	-9.247%	2	1,273	-99.623%
2024-08-02	2.83	2.92	2.83	2.92	-35.824%	5	1,273	-99.658%
2024-07-31	4.40	4.55	4.40	4.55	+19.737%	3	1,273	-99.780%
2024-07-30	3.80	3.80	3.80	3.80	-7.767%	1	1,276	-99.737%
2024-07-29	4.12	4.12	4.12	4.12	-3.059%	1	1,275	-99.757%
2024-07-26	4.35	4.45	4.15	4.25	-2.299%	1,070	1,275	-99.765%
2024-07-25	3.81	4.35	3.81	4.35	+4.819%	5	1,740	-99.770%
2024-07-24	4.70	4.70	4.15	4.15	-20.952%	9	1,741	-99.759%
2024-07-23	5.25	5.25	5.25	5.25	-2.778%	6	1,739	-99.810%
2024-07-22	5.40	5.40	5.40	5.40	+13.684%	16	1,733	-99.815%
2024-07-19	4.75	4.75	4.75	4.75	-12.037%	2	1,717	-99.789%
2024-07-17	6.08	6.09	5.40	5.40	-28.382%	13	1,717	-99.815%
2024-07-12	7.54	7.54	7.54	7.54	+12.537%	2	1,706	-99.867%
2024-07-11	6.70	6.70	6.70	6.70	-14.103%	10	1,706	-99.851%
2024-07-10	8.05	8.10	7.75	7.80	+0.645%	895	1,696	-99.872%
2024-07-08	7.15	7.75	7.15	7.75	+18.321%	98	857	-99.871%
2024-07-03	6.50	6.80	6.50	6.55	-12.081%	600	227	-99.847%
2024-06-18	7.13	7.45	7.13	7.45	+8.759%	154	79	-99.866%
2024-06-17	6.85	6.85	6.85	6.85	+21.886%	1	79	-99.854%
2024-06-10	5.62	5.62	5.62	5.62	-4.746%	2	79	-99.822%
2024-06-05	5.90	5.90	5.90	5.90	+1.375%	2	77	-99.831%
2024-06-03	5.82	5.82	5.82	5.82	+5.818%	1	75	-99.828%
2024-05-31	5.40	5.55	5.40	5.50	-47.115%	146	74	-99.818%
2024-05-28	10.40	10.40	10.40	10.40	+24.253%	1	5	-99.904%
2024-05-22	8.37	8.37	8.37	8.37	-3.237%	1	4	-99.881%
2024-05-20	8.65	8.65	8.65	8.65	+5.359%	1	3	-99.884%
2024-05-17	8.21	8.21	8.21	8.21	+18.129%	2	2	-99.878%
2024-05-07	6.95	6.95	6.95	6.95	0.000%	1	1	-99.856%