Dark

MVIS20270115C3
MVIS Jan 15 2027 3.00 Call (MVIS270115C00003000)
option OPRA

Inactive

Jul 30, 2026

0.0500+400.000%(+0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0500	0.0500	0.0500	0.0500	+400.000%	10	5,467	0.000%
2026-07-29	0.0100	0.0100	0.0100	0.0100	-66.667%	3	5,463	+400.000%
2026-07-17	0.0300	0.0300	0.0300	0.0300	-40.000%	10	5,465	+66.667%
2026-07-01	0.0600	0.0600	0.0500	0.0500	0.000%	6	5,465	0.000%
2026-06-26	0.0500	0.0500	0.0500	0.0500	0.000%	12	5,460	0.000%
2026-06-16	0.0500	0.0500	0.0500	0.0500	0.000%	2	5,460	0.000%
2026-06-04	0.0500	0.0500	0.0500	0.0500	0.000%	1	5,460	0.000%
2026-06-02	0.0500	0.0500	0.0500	0.0500	0.000%	2	5,460	0.000%
2026-05-29	0.0500	0.0700	0.0500	0.0500	-16.667%	191	5,459	0.000%
2026-05-27	0.0500	0.0600	0.0500	0.0600	-25.000%	9	5,357	-16.667%
2026-05-26	0.3900	0.3900	0.0500	0.0800	0.000%	279	5,357	-37.500%
2026-05-22	0.0800	0.0800	0.0800	0.0800	+60.000%	2	5,205	-37.500%
2026-05-21	0.0500	0.0500	0.0500	0.0500	-50.000%	18	5,205	0.000%
2026-05-20	0.2000	0.2000	0.1000	0.1000	+100.000%	11	5,205	-50.000%
2026-05-19	0.0500	0.0500	0.0500	0.0500	-16.667%	10	5,205	0.000%
2026-05-18	0.2000	0.2000	0.0600	0.0600	-40.000%	30	5,205	-16.667%
2026-05-15	0.1000	0.1000	0.1000	0.1000	+11.111%	4	5,205	-50.000%
2026-05-14	0.0900	0.0900	0.0900	0.0900	+50.000%	3	5,201	-44.444%
2026-05-08	0.0500	0.0600	0.0500	0.0600	+20.000%	22	5,198	-16.667%
2026-05-07	0.0500	0.0500	0.0500	0.0500	0.000%	30	5,218	0.000%
2026-05-06	0.0500	0.0500	0.0500	0.0500	-28.571%	1	5,248	0.000%
2026-04-29	0.0500	0.0700	0.0500	0.0700	-53.333%	12	5,248	-28.571%
2026-04-28	0.1500	0.1500	0.1500	0.1500	-11.765%	2	5,250	-66.667%
2026-04-20	0.2000	0.2000	0.1700	0.1700	+88.889%	2	5,248	-70.588%
2026-04-17	0.0500	0.0900	0.0500	0.0900	0.000%	71	5,250	-44.444%
2026-04-16	0.0900	0.0900	0.0900	0.0900	-25.000%	1	5,250	-44.444%
2026-04-13	0.3500	0.3500	0.1200	0.1200	-29.412%	7	5,249	-58.333%
2026-04-10	0.1700	0.1700	0.1700	0.1700	+70.000%	1	5,256	-70.588%
2026-04-09	0.1000	0.1000	0.1000	0.1000	-33.333%	1	5,256	-50.000%
2026-04-08	0.0800	0.1500	0.0800	0.1500	+25.000%	13	5,256	-66.667%
2026-04-06	0.1200	0.1200	0.1200	0.1200	+20.000%	1	5,266	-58.333%
2026-04-01	0.1000	0.1000	0.1000	0.1000	0.000%	3	5,267	-50.000%
2026-03-30	0.1000	0.1000	0.1000	0.1000	0.000%	2	5,267	-50.000%
2026-03-26	0.1000	0.1000	0.1000	0.1000	+11.111%	20	5,269	-50.000%
2026-03-24	0.1300	0.1300	0.0900	0.0900	+12.500%	12	5,249	-44.444%
2026-03-23	0.0900	0.1300	0.0800	0.0800	-27.273%	23	5,237	-37.500%
2026-03-20	0.1100	0.1100	0.1100	0.1100	+10.000%	1	5,216	-54.545%
2026-03-13	0.1000	0.1000	0.1000	0.1000	0.000%	60	5,215	-50.000%
2026-03-03	0.1000	0.1000	0.1000	0.1000	-16.667%	24	5,155	-50.000%
2026-02-25	0.1200	0.1200	0.1200	0.1200	+71.429%	1	5,135	-58.333%
2026-02-13	0.0800	0.0800	0.0700	0.0700	-22.222%	5	5,135	-28.571%
2026-02-06	0.0900	0.0900	0.0900	0.0900	+80.000%	5	5,130	-44.444%
2026-02-05	0.1000	0.1000	0.0500	0.0500	-50.000%	16	5,120	0.000%
2026-02-04	0.0800	0.1000	0.0800	0.1000	+25.000%	484	5,127	-50.000%
2026-02-02	0.0800	0.0800	0.0800	0.0800	-20.000%	1	4,704	-37.500%
2026-01-30	0.0500	0.1000	0.0500	0.1000	+11.111%	206	4,704	-50.000%
2026-01-29	0.0900	0.0900	0.0900	0.0900	+12.500%	5	4,510	-44.444%
2026-01-28	0.1500	0.1500	0.0800	0.0800	-27.273%	211	4,505	-37.500%
2026-01-27	0.1200	0.1200	0.1100	0.1100	+10.000%	2	4,299	-54.545%
2026-01-26	0.1000	0.1000	0.1000	0.1000	0.000%	1	4,298	-50.000%
2026-01-23	0.1000	0.1000	0.0800	0.1000	0.000%	808	4,297	-50.000%
2026-01-22	0.1000	0.1100	0.1000	0.1000	0.000%	36	3,549	-50.000%
2026-01-21	0.1100	0.1100	0.1000	0.1000	0.000%	36	3,523	-50.000%
2026-01-20	0.1000	0.1200	0.0800	0.1000	-16.667%	47	3,519	-50.000%
2026-01-16	0.1000	0.1200	0.1000	0.1200	-20.000%	5	3,517	-58.333%
2026-01-14	0.1500	0.1500	0.1500	0.1500	+36.364%	51	3,517	-66.667%
2026-01-13	0.1500	0.1500	0.1000	0.1100	-26.667%	55	3,467	-54.545%
2026-01-12	0.1500	0.1500	0.1500	0.1500	+15.385%	1	3,428	-66.667%
2026-01-09	0.1300	0.1300	0.1300	0.1300	-27.778%	100	3,428	-61.538%
2026-01-08	0.1300	0.1800	0.1300	0.1800	+80.000%	23	3,377	-72.222%
2026-01-07	0.1300	0.1300	0.1000	0.1000	-9.091%	2	3,379	-50.000%
2026-01-06	0.0500	0.1100	0.0500	0.1100	+10.000%	96	3,380	-54.545%
2026-01-02	0.1000	0.1500	0.0500	0.1000	0.000%	6	3,383	-50.000%
2025-12-31	0.0500	0.1000	0.0500	0.1000	-9.091%	148	3,450	-50.000%
2025-12-29	0.1100	0.1100	0.1100	0.1100	-35.294%	5	3,450	-54.545%
2025-12-17	0.1500	0.1700	0.1500	0.1700	-5.556%	4	3,445	-70.588%
2025-12-16	0.1700	0.1800	0.1700	0.1800	+20.000%	3	3,445	-72.222%
2025-12-15	0.1500	0.1500	0.1500	0.1500	-63.415%	16	3,448	-66.667%
2025-12-04	0.4100	0.4100	0.4100	0.4100	+173.333%	1	3,432	-87.805%
2025-12-03	0.1500	0.1500	0.1500	0.1500	0.000%	20	3,432	-66.667%
2025-12-01	0.1500	0.1500	0.1500	0.1500	0.000%	75	3,412	-66.667%
2025-11-24	0.2500	0.2500	0.1500	0.1500	0.000%	11	3,362	-66.667%
2025-11-21	0.1500	0.1500	0.1500	0.1500	-25.000%	1	3,361	-66.667%
2025-11-17	0.2000	0.2000	0.2000	0.2000	-50.000%	1	3,362	-75.000%
2025-11-12	0.3200	0.4000	0.3200	0.4000	+60.000%	10	3,362	-87.500%
2025-11-10	0.2500	0.2500	0.2500	0.2500	-21.875%	6	3,353	-80.000%
2025-11-07	0.4000	0.4000	0.3200	0.3200	-8.571%	2	3,359	-84.375%
2025-11-03	0.4100	0.4100	0.3500	0.3500	0.000%	5	3,355	-85.714%
2025-10-31	0.3500	0.3800	0.3500	0.3500	+40.000%	6	3,355	-85.714%
2025-10-30	0.2500	0.3000	0.2500	0.2500	-16.667%	53	3,357	-80.000%
2025-10-29	0.3000	0.3000	0.3000	0.3000	-14.286%	1	3,385	-83.333%
2025-10-28	0.4000	0.4000	0.3000	0.3500	0.000%	5	3,385	-85.714%
2025-10-27	0.3000	0.3500	0.3000	0.3500	+25.000%	7	3,384	-85.714%
2025-10-24	0.3200	0.3800	0.2800	0.2800	-15.152%	8	3,384	-82.143%
2025-10-23	0.1500	0.3600	0.1500	0.3300	0.000%	10	3,383	-84.848%
2025-10-22	0.2600	0.3500	0.2600	0.3300	-10.811%	14	3,386	-84.848%
2025-10-21	0.3000	0.4000	0.3000	0.3700	+23.333%	3	3,380	-86.486%
2025-10-20	0.2900	0.3000	0.2800	0.3000	-11.765%	8	3,379	-83.333%
2025-10-17	0.2800	0.3400	0.2700	0.3400	-12.821%	11	3,377	-85.294%
2025-10-16	0.4800	0.4800	0.3900	0.3900	-18.750%	27	3,370	-87.179%
2025-10-15	0.4500	0.5000	0.4500	0.4800	+14.286%	14	3,343	-89.583%
2025-10-13	0.1000	0.4500	0.1000	0.4200	-6.667%	15	3,337	-88.095%
2025-10-10	0.4500	0.4500	0.4500	0.4500	+4.651%	1	3,343	-88.889%
2025-10-09	0.4500	0.4500	0.3700	0.4300	+10.256%	28	3,342	-88.372%
2025-10-08	0.3800	0.3900	0.3700	0.3900	-11.364%	5	3,340	-87.179%
2025-10-07	0.4500	0.4800	0.4300	0.4400	+2.326%	9	3,344	-88.636%
2025-10-06	0.4000	0.4300	0.4000	0.4300	+19.444%	8	3,344	-88.372%
2025-10-02	0.3600	0.3600	0.3600	0.3600	-10.000%	1	3,344	-86.111%
2025-10-01	0.4200	0.4200	0.4000	0.4000	-2.439%	9	3,344	-87.500%
2025-09-30	0.4000	0.4200	0.4000	0.4100	+20.588%	15	3,336	-87.805%
2025-09-29	0.6500	0.6500	0.3400	0.3400	-22.727%	19	3,333	-85.294%
2025-09-25	0.4400	0.4400	0.4400	0.4400	-2.222%	1	3,337	-88.636%
2025-09-24	0.4800	0.4800	0.4500	0.4500	+4.651%	14	3,337	-88.889%
2025-09-23	0.4300	0.4300	0.4300	0.4300	-14.000%	10	3,337	-88.372%
2025-09-22	0.5500	0.5500	0.4800	0.5000	+11.111%	20	3,339	-90.000%
2025-09-19	0.4500	0.4500	0.4500	0.4500	+9.756%	20	3,337	-88.889%
2025-09-18	0.4500	0.4600	0.4000	0.4100	+5.128%	230	3,347	-87.805%
2025-09-15	0.3500	0.3900	0.3500	0.3900	+2.632%	15	3,275	-87.179%
2025-09-12	0.4300	0.4300	0.3800	0.3800	+5.556%	2	3,281	-86.842%
2025-09-10	0.4000	0.4000	0.3600	0.3600	-2.703%	2	3,282	-86.111%
2025-09-09	0.3200	0.3700	0.3200	0.3700	+8.824%	2	3,282	-86.486%
2025-09-08	0.3700	0.3800	0.3300	0.3400	-10.526%	24	3,282	-85.294%
2025-09-05	0.3800	0.3800	0.3500	0.3800	0.000%	55	3,295	-86.842%
2025-09-03	0.4200	0.4200	0.3800	0.3800	-2.564%	18	3,280	-86.842%
2025-09-02	0.4100	0.4300	0.3900	0.3900	+2.632%	23	3,280	-87.179%
2025-08-28	0.3800	0.3800	0.3800	0.3800	-2.564%	8	3,262	-86.842%
2025-08-27	0.4000	0.4000	0.3900	0.3900	-7.143%	13	3,267	-87.179%
2025-08-26	0.3900	0.4200	0.3900	0.4200	+16.667%	15	3,262	-88.095%
2025-08-22	0.3900	0.4000	0.3500	0.3600	+5.882%	22	3,263	-86.111%
2025-08-20	0.3600	0.3600	0.3400	0.3400	-10.526%	25	3,272	-85.294%
2025-08-19	0.3000	0.3800	0.3000	0.3800	0.000%	5	3,297	-86.842%
2025-08-18	0.4200	0.4200	0.3800	0.3800	-5.000%	42	3,296	-86.842%
2025-08-15	0.4000	0.4000	0.4000	0.4000	+33.333%	5	3,326	-87.500%
2025-08-13	0.4100	0.4100	0.3000	0.3000	-26.829%	20	3,326	-83.333%
2025-08-12	0.4100	0.4100	0.4100	0.4100	0.000%	1	3,336	-87.805%
2025-08-11	0.4200	0.4200	0.4100	0.4100	+2.500%	16	3,335	-87.805%
2025-08-06	0.4000	0.4000	0.4000	0.4000	-2.439%	5	3,320	-87.500%
2025-08-05	0.4300	0.4300	0.4100	0.4100	+105.000%	35	3,315	-87.805%
2025-08-01	0.2000	0.2000	0.2000	0.2000	-51.220%	2	3,282	-75.000%
2025-07-31	0.4100	0.4100	0.4100	0.4100	-8.889%	1	3,284	-87.805%
2025-07-30	0.4500	0.4500	0.4500	0.4500	+18.421%	1	3,283	-88.889%
2025-07-29	0.3800	0.3800	0.3800	0.3800	-17.391%	1	3,283	-86.842%
2025-07-28	0.5000	0.5000	0.4500	0.4600	-23.333%	18	3,283	-89.130%
2025-07-25	0.6000	0.6000	0.6000	0.6000	+9.091%	2	3,286	-91.667%
2025-07-22	0.5200	0.5700	0.5100	0.5500	-3.509%	91	3,284	-90.909%
2025-07-21	0.6000	0.6000	0.5100	0.5700	+29.545%	79	3,284	-91.228%
2025-07-18	0.4500	0.4500	0.4400	0.4400	-12.000%	125	3,256	-88.636%
2025-07-17	0.5000	0.5000	0.5000	0.5000	+11.111%	20	3,141	-90.000%
2025-07-16	0.4500	0.4500	0.4500	0.4500	-2.174%	5	3,129	-88.889%
2025-07-15	0.4600	0.4600	0.4600	0.4600	+15.000%	2	3,129	-89.130%
2025-07-14	0.4000	0.4000	0.4000	0.4000	-9.091%	10	3,127	-87.500%
2025-07-10	0.4400	0.4400	0.4400	0.4400	+22.222%	5	3,137	-88.636%
2025-07-08	0.4000	0.4000	0.3600	0.3600	-20.000%	12	3,132	-86.111%
2025-07-07	0.4500	0.4500	0.4500	0.4500	+18.421%	2	3,130	-88.889%
2025-06-30	0.3800	0.3800	0.3800	0.3800	-5.000%	3	3,130	-86.842%
2025-06-26	0.3000	0.4000	0.3000	0.4000	+33.333%	11	3,133	-87.500%
2025-06-25	0.4300	0.4300	0.3000	0.3000	-40.000%	35	3,123	-83.333%
2025-06-17	0.5000	0.5000	0.5000	0.5000	+8.696%	1	3,088	-90.000%
2025-05-30	0.4600	0.4600	0.4600	0.4600	+21.053%	10	3,087	-89.130%
2025-05-27	0.5500	0.5500	0.3800	0.3800	+18.750%	40	3,082	-86.842%
2025-05-22	0.3200	0.3200	0.3200	0.3200	+28.000%	2	3,042	-84.375%
2025-05-21	0.2500	0.2500	0.2500	0.2500	-16.667%	14	3,042	-80.000%
2025-05-19	0.3000	0.3000	0.3000	0.3000	-6.250%	1	3,028	-83.333%
2025-05-16	0.3200	0.3200	0.3200	0.3200	+6.667%	50	3,027	-84.375%
2025-05-14	0.3000	0.3000	0.2500	0.3000	-25.000%	5,049	3,002	-83.333%
2025-05-07	0.4000	0.4000	0.4000	0.4000	+14.286%	50	507	-87.500%
2025-04-16	0.0500	0.3500	0.0500	0.3500	-22.222%	20	457	-85.714%
2025-04-14	0.4500	0.4500	0.4500	0.4500	0.000%	20	477	-88.889%
2025-04-11	0.5000	0.5000	0.4500	0.4500	+80.000%	4	457	-88.889%
2025-04-04	0.3500	0.3800	0.2500	0.2500	-45.652%	162	455	-80.000%
2025-03-28	0.3700	0.4600	0.3700	0.4600	+2.222%	4	435	-89.130%
2025-03-27	0.5000	0.5000	0.4500	0.4500	-21.053%	13	434	-88.889%
2025-03-26	0.5700	0.5700	0.5700	0.5700	-5.000%	2	421	-91.228%
2025-03-25	0.5000	0.6000	0.5000	0.6000	-4.762%	101	419	-91.667%
2025-03-24	0.6300	0.6300	0.6300	0.6300	+14.545%	4	319	-92.063%
2025-03-21	0.5800	0.5800	0.5000	0.5500	+57.143%	208	315	-90.909%
2025-03-10	0.3500	0.3500	0.3500	0.3500	-30.000%	2	212	-85.714%
2025-03-06	0.5500	0.5500	0.5000	0.5000	-9.091%	13	201	-90.000%
2025-03-03	0.5500	0.5500	0.5500	0.5500	-8.333%	13	201	-90.909%
2025-02-27	0.6000	0.6000	0.6000	0.6000	+9.091%	10	188	-91.667%
2025-02-25	0.5500	0.5500	0.5500	0.5500	-21.429%	10	168	-90.909%
2025-02-24	0.7000	0.7000	0.7000	0.7000	-15.663%	1	168	-92.857%
2025-02-21	0.8300	0.8300	0.8300	0.8300	+9.211%	2	167	-93.976%
2025-02-20	0.9700	0.9700	0.7600	0.7600	-7.317%	30	167	-93.421%
2025-02-19	0.3900	0.9000	0.3900	0.8200	+64.000%	31	161	-93.902%
2025-02-18	0.5000	0.5000	0.5000	0.5000	0.000%	1	142	-90.000%
2025-02-14	0.5000	0.5000	0.5000	0.5000	+2.041%	22	130	-90.000%
2025-02-11	0.5000	0.5000	0.4900	0.4900	-30.000%	21	130	-89.796%
2025-02-10	0.5600	0.7000	0.5600	0.7000	+16.667%	11	109	-92.857%
2025-02-07	0.5600	0.6000	0.5600	0.6000	+9.091%	14	108	-91.667%
2025-02-06	0.5500	0.5500	0.5500	0.5500	+3.774%	5	106	-90.909%
2025-02-05	0.7000	0.7000	0.5300	0.5300	+39.474%	3	106	-90.566%
2025-02-04	0.3800	0.3800	0.3800	0.3800	-45.714%	2	106	-86.842%
2025-01-31	0.7000	0.7000	0.7000	0.7000	-10.256%	2	106	-92.857%
2025-01-28	0.7900	0.7900	0.7800	0.7800	+21.875%	12	105	-93.590%
2025-01-27	0.8000	0.8000	0.6400	0.6400	-20.000%	14	104	-92.188%
2025-01-24	0.8000	0.8000	0.8000	0.8000	-5.882%	2	92	-93.750%
2025-01-23	0.8500	0.9000	0.7600	0.8500	+21.429%	76	91	-94.118%
2025-01-22	0.7600	0.8400	0.7000	0.7000	+4.478%	22	60	-92.857%
2025-01-21	0.5900	0.6700	0.5900	0.6700	+11.667%	15	17	-92.537%
2025-01-17	0.7500	0.7500	0.6000	0.6000	+20.000%	50	17	-91.667%
2025-01-13	0.5700	0.5700	0.5000	0.5000	-23.077%	3	17	-90.000%
2025-01-08	0.6500	0.6500	0.6500	0.6500	+30.000%	9	5	-92.308%
2025-01-07	0.5000	0.5000	0.5000	0.5000	0.000%	5	5	-90.000%