Dark

MVIS20260116C4
MVIS Jan 16 2026 4.00 Call (MVIS260116C00004000)
option OPRA

EOD

May 14, 2025

0.1100+10.000%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.11	0.11	0.11	0.11	+10.000%	5	1,151	0.000%
2025-05-13	0.10	0.10	0.10	0.10	-33.333%	16	1,146	+10.000%
2025-05-09	0.15	0.17	0.15	0.15	+25.000%	20	1,147	-26.667%
2025-05-02	0.12	0.12	0.12	0.12	-20.000%	100	1,149	-8.333%
2025-05-01	0.15	0.15	0.15	0.15	0.000%	4	1,199	-26.667%
2025-04-30	0.15	0.15	0.15	0.15	+50.000%	5	1,199	-26.667%
2025-04-25	0.20	0.20	0.10	0.10	-33.333%	6	1,201	+10.000%
2025-04-14	0.25	0.25	0.15	0.15	0.000%	9	1,201	-26.667%
2025-04-11	0.15	0.15	0.15	0.15	-25.000%	20	1,205	-26.667%
2025-04-07	0.20	0.20	0.20	0.20	+33.333%	10	1,215	-45.000%
2025-04-03	0.20	0.20	0.15	0.15	-25.000%	51	1,205	-26.667%
2025-04-02	0.20	0.20	0.20	0.20	+11.111%	1	1,204	-45.000%
2025-03-28	0.18	0.18	0.18	0.18	-10.000%	10	1,203	-38.889%
2025-03-27	0.20	0.20	0.20	0.20	-33.333%	5	1,203	-45.000%
2025-03-26	0.30	0.30	0.30	0.30	-9.091%	3	1,198	-63.333%
2025-03-25	0.33	0.33	0.33	0.33	-2.941%	1	1,195	-66.667%
2025-03-24	0.31	0.35	0.31	0.34	+17.241%	108	1,194	-67.647%
2025-03-21	0.29	0.30	0.29	0.29	+7.407%	102	1,099	-62.069%
2025-03-19	0.27	0.27	0.27	0.27	0.000%	2	1,050	-59.259%
2025-03-17	0.25	0.27	0.25	0.27	0.000%	115	1,050	-59.259%
2025-03-14	0.26	0.27	0.26	0.27	+35.000%	28	1,051	-59.259%
2025-03-13	0.20	0.20	0.20	0.20	-13.043%	1	1,038	-45.000%
2025-03-12	0.29	0.29	0.23	0.23	-11.538%	21	1,038	-52.174%
2025-03-07	0.27	0.27	0.26	0.26	+23.810%	10	1,018	-57.692%
2025-03-06	0.31	0.31	0.21	0.21	-32.258%	33	1,030	-47.619%
2025-03-05	0.31	0.31	0.31	0.31	+10.714%	9	1,030	-64.516%
2025-03-03	0.39	0.39	0.28	0.28	-3.448%	11	1,022	-60.714%
2025-02-27	0.29	0.29	0.29	0.29	0.000%	23	1,017	-62.069%
2025-02-26	0.29	0.30	0.29	0.29	0.000%	20	1,017	-62.069%
2025-02-24	0.32	0.32	0.29	0.29	-43.137%	14	1,037	-62.069%
2025-02-21	0.47	0.51	0.47	0.51	+21.429%	22	1,033	-78.431%
2025-02-20	0.51	0.51	0.40	0.42	-12.500%	32	1,024	-73.810%
2025-02-19	0.22	0.53	0.22	0.48	+118.182%	25	1,027	-77.083%
2025-02-13	0.22	0.22	0.22	0.22	+10.000%	5	1,022	-50.000%
2025-02-12	0.20	0.20	0.20	0.20	-20.000%	1	1,022	-45.000%
2025-02-06	0.25	0.25	0.25	0.25	-19.355%	5	1,021	-56.000%
2025-01-31	0.31	0.31	0.31	0.31	-8.824%	30	1,021	-64.516%
2025-01-27	0.34	0.34	0.34	0.34	-5.556%	1	1,021	-67.647%
2025-01-24	0.40	0.44	0.36	0.36	-12.195%	162	1,021	-69.444%
2025-01-23	0.37	0.41	0.36	0.41	+24.242%	37	994	-73.171%
2025-01-22	0.35	0.35	0.33	0.33	+3.125%	5	981	-66.667%
2025-01-21	0.28	0.32	0.28	0.32	+10.345%	47	980	-65.625%
2025-01-17	0.28	0.29	0.26	0.29	+31.818%	144	913	-62.069%
2025-01-16	0.21	0.22	0.21	0.22	-29.032%	6	913	-50.000%
2025-01-10	0.31	0.31	0.31	0.31	+55.000%	2	913	-64.516%
2025-01-08	0.20	0.20	0.20	0.20	-33.333%	25	912	-45.000%
2025-01-06	0.30	0.30	0.30	0.30	-9.091%	10	902	-63.333%
2025-01-03	0.33	0.33	0.33	0.33	-5.714%	2	902	-66.667%
2024-12-31	0.35	0.35	0.35	0.35	+6.061%	11	890	-68.571%
2024-12-30	0.37	0.49	0.33	0.33	+17.857%	111	890	-66.667%
2024-12-27	0.28	0.28	0.28	0.28	-6.667%	2	791	-60.714%
2024-12-26	0.30	0.30	0.30	0.30	+100.000%	15	792	-63.333%
2024-12-24	0.25	0.25	0.15	0.15	-40.000%	3	776	-26.667%
2024-12-23	0.22	0.25	0.22	0.25	+25.000%	2	776	-56.000%
2024-12-20	0.20	0.20	0.20	0.20	-20.000%	1	774	-45.000%
2024-12-19	0.25	0.25	0.25	0.25	+38.889%	10	773	-56.000%
2024-12-13	0.15	0.18	0.15	0.18	-10.000%	12	763	-38.889%
2024-12-02	0.20	0.20	0.20	0.20	-9.091%	5	758	-45.000%
2024-11-19	0.30	0.30	0.22	0.22	+10.000%	3	753	-50.000%
2024-11-15	0.26	0.26	0.20	0.20	-20.000%	6	752	-45.000%
2024-11-11	0.27	0.28	0.25	0.25	-10.714%	11	752	-56.000%
2024-11-06	0.35	0.35	0.28	0.28	-6.667%	4	748	-60.714%
2024-10-28	0.30	0.30	0.30	0.30	0.000%	10	744	-63.333%
2024-10-18	0.30	0.30	0.30	0.30	-18.919%	10	744	-63.333%
2024-10-09	0.37	0.37	0.37	0.37	+8.824%	10	744	-70.270%
2024-09-27	0.34	0.34	0.34	0.34	+47.826%	2	754	-67.647%
2024-09-26	0.23	0.23	0.23	0.23	-25.806%	1	755	-52.174%
2024-09-25	0.23	0.31	0.23	0.31	-22.500%	10	756	-64.516%
2024-09-18	0.40	0.40	0.40	0.40	+11.111%	1	755	-72.500%
2024-09-17	0.36	0.36	0.36	0.36	+2.857%	1	754	-69.444%
2024-09-16	0.35	0.35	0.35	0.35	0.000%	1	754	-68.571%
2024-09-13	0.35	0.35	0.35	0.35	+16.667%	2	754	-68.571%
2024-09-10	0.30	0.30	0.30	0.30	-21.053%	14	753	-63.333%
2024-09-03	0.38	0.38	0.38	0.38	+65.217%	2	753	-71.053%
2024-08-07	0.23	0.23	0.23	0.23	-36.111%	2	751	-52.174%
2024-08-02	0.36	0.36	0.36	0.36	+2.857%	2	749	-69.444%
2024-07-24	0.35	0.35	0.35	0.35	+16.667%	50	749	-68.571%
2024-07-02	0.30	0.30	0.30	0.30	-16.667%	25	799	-63.333%
2024-06-28	0.36	0.36	0.36	0.36	0.000%	22	824	-69.444%
2024-06-21	0.36	0.36	0.36	0.36	-2.703%	4	803	-69.444%
2024-06-18	0.32	0.37	0.32	0.37	+5.714%	101	700	-70.270%
2024-06-17	0.35	0.35	0.35	0.35	+9.375%	1	700	-68.571%
2024-06-13	0.32	0.32	0.32	0.32	+6.667%	1	699	-65.625%
2024-06-10	0.46	0.46	0.30	0.30	-18.919%	46	700	-63.333%
2024-06-07	0.40	0.40	0.35	0.37	+5.714%	42	654	-70.270%
2024-06-06	0.35	0.35	0.35	0.35	-12.500%	14	653	-68.571%
2024-06-04	0.40	0.40	0.40	0.40	0.000%	5	653	-72.500%
2024-06-03	0.39	0.43	0.39	0.40	0.000%	22	648	-72.500%
2024-05-31	0.40	0.40	0.40	0.40	+2.564%	20	648	-72.500%
2024-05-30	0.39	0.39	0.39	0.39	-7.143%	25	648	-71.795%
2024-05-29	0.42	0.49	0.42	0.42	+20.000%	42	648	-73.810%
2024-05-23	0.35	0.35	0.35	0.35	-7.895%	1	606	-68.571%
2024-05-22	0.40	0.40	0.38	0.38	-5.000%	21	606	-71.053%
2024-05-20	0.40	0.40	0.40	0.40	-14.894%	10	595	-72.500%
2024-05-17	0.45	0.47	0.40	0.47	+17.500%	48	595	-76.596%
2024-05-16	0.40	0.54	0.40	0.40	-20.000%	34	579	-72.500%
2024-05-15	0.50	0.50	0.50	0.50	+11.111%	1	568	-78.000%
2024-05-13	0.45	0.45	0.45	0.45	-10.000%	1	567	-75.556%
2024-05-10	0.50	0.50	0.50	0.50	-16.667%	42	566	-78.000%
2024-05-09	0.63	0.63	0.60	0.60	-6.250%	21	565	-81.667%
2024-04-29	0.64	0.64	0.64	0.64	+3.226%	20	545	-82.813%
2024-04-23	0.62	0.62	0.62	0.62	-24.390%	1	545	-82.258%
2024-04-08	0.82	0.82	0.82	0.82	-3.529%	70	544	-86.585%
2024-04-02	0.85	0.85	0.85	0.85	+3.659%	1	544	-87.059%
2024-04-01	0.87	0.90	0.82	0.82	0.000%	54	543	-86.585%
2024-03-28	0.83	0.83	0.82	0.82	-1.205%	95	485	-86.585%
2024-03-25	0.83	0.83	0.83	0.83	-13.542%	1	485	-86.747%
2024-03-21	0.96	0.96	0.96	0.96	+12.941%	1	484	-88.542%
2024-03-20	0.85	0.87	0.85	0.85	+4.938%	3	483	-87.059%
2024-03-18	0.90	0.90	0.76	0.81	-19.000%	4	481	-86.420%
2024-03-13	1.00	1.00	1.00	1.00	-9.091%	10	481	-89.000%
2024-03-12	1.10	1.10	1.10	1.10	-1.786%	1	471	-90.000%
2024-03-08	1.23	1.23	1.10	1.12	+38.272%	102	470	-90.179%
2024-03-07	0.81	0.81	0.81	0.81	-10.000%	25	419	-86.420%
2024-03-06	0.98	0.98	0.90	0.90	-25.620%	6	419	-87.778%
2024-02-29	1.21	1.21	1.21	1.21	+47.561%	2	413	-90.909%
2024-02-27	0.75	0.82	0.75	0.82	-8.889%	45	413	-86.585%
2024-02-26	0.90	0.90	0.90	0.90	+28.571%	5	396	-87.778%
2024-02-23	0.70	0.70	0.70	0.70	-29.293%	24	396	-84.286%
2024-02-22	0.99	0.99	0.99	0.99	+35.616%	2	396	-88.889%
2024-02-21	0.92	0.92	0.73	0.73	+10.606%	10	394	-84.932%
2024-02-20	1.05	1.05	0.66	0.66	-32.653%	8	392	-83.333%
2024-02-16	0.98	0.98	0.98	0.98	-17.647%	16	380	-88.776%
2024-02-15	1.19	1.19	1.19	1.19	+30.769%	1	380	-90.756%
2024-02-12	0.91	0.91	0.91	0.91	-26.613%	1	379	-87.912%
2024-02-09	1.44	1.44	1.24	1.24	+21.569%	3	379	-91.129%
2024-02-06	1.02	1.02	1.02	1.02	-16.393%	2	376	-89.216%
2024-01-25	1.22	1.22	1.22	1.22	+62.667%	1	374	-90.984%
2024-01-23	0.75	0.75	0.75	0.75	-6.250%	27	373	-85.333%
2024-01-18	0.75	0.80	0.75	0.80	-15.789%	3	373	-86.250%
2024-01-17	0.95	0.95	0.95	0.95	-26.357%	1	374	-88.421%
2024-01-09	1.29	1.29	1.29	1.29	+12.174%	1	373	-91.473%
2024-01-04	1.15	1.15	1.15	1.15	-4.167%	15	373	-90.435%
2023-12-29	1.20	1.20	1.20	1.20	-24.051%	1	357	-90.833%
2023-12-27	1.58	1.58	1.58	1.58	+1.935%	1	357	-93.038%
2023-12-26	1.34	1.55	1.34	1.55	+14.815%	7	356	-92.903%
2023-12-19	1.40	1.40	1.34	1.35	+12.500%	40	349	-91.852%
2023-12-15	1.20	1.20	1.20	1.20	0.000%	100	319	-90.833%
2023-12-13	1.20	1.20	1.20	1.20	-7.692%	40	220	-90.833%
2023-12-08	0.95	1.30	0.95	1.30	+10.169%	6	180	-91.538%
2023-12-06	1.19	1.19	1.18	1.18	-5.600%	5	174	-90.678%
2023-12-05	1.35	1.35	1.25	1.25	-7.407%	50	169	-91.200%
2023-11-29	1.35	1.35	1.35	1.35	+4.651%	1	119	-91.852%
2023-11-24	1.29	1.29	1.29	1.29	+158.000%	1	118	-91.473%
2023-11-13	0.50	0.50	0.50	0.50	-39.759%	8	117	-78.000%
2023-11-09	0.83	0.83	0.83	0.83	-12.632%	10	117	-86.747%
2023-11-03	1.05	1.05	0.95	0.95	+1.064%	22	107	-88.421%
2023-11-02	0.94	0.94	0.94	0.94	+13.253%	20	87	-88.298%
2023-11-01	0.83	0.83	0.83	0.83	+1.220%	8	67	-86.747%
2023-10-24	0.84	0.84	0.80	0.82	-22.642%	13	59	-86.585%
2023-10-18	1.06	1.06	1.06	1.06	+0.952%	4	56	-89.623%
2023-10-12	0.95	1.05	0.95	1.05	+10.526%	25	52	-89.524%
2023-10-06	0.95	0.95	0.95	0.95	0.000%	6	28	-88.421%
2023-10-05	0.95	0.95	0.95	0.95	-9.524%	1	22	-88.421%
2023-10-02	1.05	1.05	1.05	1.05	-12.500%	20	21	-89.524%
2023-09-14	1.20	1.20	1.20	1.20	+50.000%	1	8	-90.833%
2023-09-13	1.10	1.10	0.80	0.80	-20.000%	6	7	-86.250%
2023-09-12	1.00	1.00	1.00	1.00	0.000%	1	1	-89.000%