Dark

MVIS20280121C1
MVIS Jan 21 2028 1.00 Call (MVIS280121C00001000)
option OPRA

EOD

Sep 28, 2026

1.17-70.750%(-2.83)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.1800	1.1800	1.1700	1.1700	-70.750%	50	150	0.000%
2026-08-12	4.0000	4.0000	4.0000	4.0000	+4,900.000%	100	100	-70.750%
2026-07-31	0.1000	0.1500	0.0500	0.0800	-11.111%	32	9,156	+1,362.500%
2026-07-30	0.1000	0.1500	0.0500	0.0900	-10.000%	73	9,155	+1,200.000%
2026-07-29	0.1000	0.1000	0.1000	0.1000	-28.571%	1	9,125	+1,070.000%
2026-07-28	0.1000	0.1500	0.0500	0.1400	0.000%	28	9,124	+735.714%
2026-07-27	0.1000	0.1500	0.0600	0.1400	+40.000%	96	9,111	+735.714%
2026-07-24	0.1200	0.1300	0.0500	0.1000	-33.333%	27	9,132	+1,070.000%
2026-07-23	0.1500	0.1500	0.1000	0.1500	+25.000%	75	9,124	+680.000%
2026-07-22	0.1500	0.1500	0.1200	0.1200	-20.000%	11	9,132	+875.000%
2026-07-21	0.1500	0.1500	0.1500	0.1500	+15.385%	17	9,121	+680.000%
2026-07-20	0.1200	0.1300	0.1200	0.1300	-7.143%	32	9,104	+800.000%
2026-07-17	0.1300	0.1400	0.1300	0.1400	-6.667%	16	9,104	+735.714%
2026-07-16	0.1200	0.1500	0.1100	0.1500	+15.385%	14	9,090	+680.000%
2026-07-15	0.1500	0.1500	0.1300	0.1300	-35.000%	357	9,076	+800.000%
2026-07-14	0.2000	0.2000	0.2000	0.2000	+17.647%	1	8,829	+485.000%
2026-07-13	0.1700	0.1700	0.1700	0.1700	+13.333%	1	8,828	+588.235%
2026-07-10	0.1500	0.1500	0.1500	0.1500	-6.250%	29	8,829	+680.000%
2026-07-08	0.1500	0.1600	0.1500	0.1600	+33.333%	90	8,858	+631.250%
2026-07-07	0.1400	0.1400	0.1200	0.1200	-20.000%	15	8,948	+875.000%
2026-07-06	0.1800	0.1800	0.1000	0.1500	+7.143%	4	8,959	+680.000%
2026-07-02	0.2000	0.2000	0.1400	0.1400	-12.500%	24	8,934	+735.714%
2026-07-01	0.1500	0.2000	0.1500	0.1600	+60.000%	1,140	8,934	+631.250%
2026-06-30	0.1500	0.1500	0.1000	0.1000	-23.077%	947	7,954	+1,070.000%
2026-06-29	0.1500	0.1500	0.1000	0.1300	0.000%	173	7,468	+800.000%
2026-06-26	0.1200	0.1300	0.1000	0.1300	+18.182%	43	7,578	+800.000%
2026-06-25	0.1300	0.1300	0.1000	0.1100	-15.385%	72	7,605	+963.636%
2026-06-24	0.1500	0.1500	0.1100	0.1300	-7.143%	18	7,673	+800.000%
2026-06-23	0.1500	0.1600	0.1300	0.1400	-12.500%	95	7,661	+735.714%
2026-06-22	0.2000	0.2000	0.1000	0.1600	+6.667%	206	7,697	+631.250%
2026-06-18	0.1700	0.1700	0.1500	0.1500	0.000%	16	6,228	+680.000%
2026-06-17	0.2000	0.2000	0.1300	0.1500	0.000%	1,275	6,228	+680.000%
2026-06-16	0.0500	0.1500	0.0500	0.1500	+15.385%	6	6,228	+680.000%
2026-06-15	0.1500	0.2000	0.1300	0.1300	-13.333%	107	6,226	+800.000%
2026-06-12	0.1500	0.2000	0.1500	0.1500	-6.250%	168	6,128	+680.000%
2026-06-11	0.1800	0.2500	0.1500	0.1600	+6.667%	15	6,100	+631.250%
2026-06-10	0.1500	0.1800	0.1000	0.1500	+15.385%	79	6,090	+680.000%
2026-06-09	0.1500	0.1500	0.1200	0.1300	-35.000%	14	6,048	+800.000%
2026-06-08	0.2000	0.2000	0.1200	0.2000	+17.647%	41	6,043	+485.000%
2026-06-05	0.2000	0.2000	0.1000	0.1700	+13.333%	96	6,029	+588.235%
2026-06-04	0.1900	0.1900	0.1500	0.1500	-11.765%	36	5,964	+680.000%
2026-06-03	0.1800	0.2000	0.1700	0.1700	0.000%	24	5,961	+588.235%
2026-06-02	0.2500	0.2500	0.1500	0.1700	-41.379%	372	5,951	+588.235%
2026-06-01	0.3200	0.3200	0.2900	0.2900	0.000%	17	6,026	+303.448%
2026-05-29	0.3000	0.3000	0.2900	0.2900	-3.333%	59	6,009	+303.448%
2026-05-28	0.3500	0.3500	0.3000	0.3000	-3.226%	21	5,950	+290.000%
2026-05-27	0.3200	0.3200	0.3000	0.3100	-8.824%	163	5,929	+277.419%
2026-05-26	0.3000	0.3400	0.3000	0.3400	+25.926%	66	5,821	+244.118%
2026-05-22	0.3000	0.3000	0.2500	0.2700	-10.000%	69	5,784	+333.333%
2026-05-21	0.3000	0.3000	0.2200	0.3000	+11.111%	110	5,718	+290.000%
2026-05-20	0.2600	0.3000	0.2600	0.2700	+8.000%	28	5,718	+333.333%
2026-05-19	0.2500	0.2500	0.2000	0.2500	0.000%	61	5,555	+368.000%
2026-05-18	0.2500	0.3000	0.2100	0.2500	0.000%	214	5,555	+368.000%
2026-05-15	0.2500	0.2500	0.2200	0.2500	-7.407%	91	5,555	+368.000%
2026-05-14	0.3500	0.4000	0.2000	0.2700	-27.027%	534	5,387	+333.333%
2026-05-13	0.3500	0.6000	0.3500	0.3700	+5.714%	159	5,203	+216.216%
2026-05-12	0.3500	0.4000	0.3500	0.3500	-5.405%	89	5,203	+234.286%
2026-05-11	0.3500	0.4000	0.3000	0.3700	+12.121%	376	5,203	+216.216%
2026-05-08	0.3000	0.3300	0.3000	0.3300	+17.857%	106	4,987	+254.545%
2026-05-07	0.3000	0.3000	0.2800	0.2800	+12.000%	2	4,986	+317.857%
2026-05-06	0.2700	0.3000	0.2500	0.2500	-19.355%	144	4,984	+368.000%
2026-05-05	0.3000	0.3300	0.3000	0.3100	+3.333%	117	4,951	+277.419%
2026-05-04	0.3500	0.3500	0.2800	0.3000	0.000%	57	5,043	+290.000%
2026-05-01	0.3000	0.3000	0.2500	0.3000	0.000%	19	4,991	+290.000%
2026-04-30	0.3000	0.3000	0.2500	0.3000	0.000%	86	4,991	+290.000%
2026-04-29	0.3000	0.3000	0.3000	0.3000	+7.143%	16	4,911	+290.000%
2026-04-28	0.2500	0.2800	0.2500	0.2800	-3.448%	18	4,896	+317.857%
2026-04-27	0.3000	0.3000	0.2800	0.2900	+3.571%	107	4,902	+303.448%
2026-04-24	0.2800	0.2800	0.2800	0.2800	-6.667%	1	4,803	+317.857%
2026-04-23	0.3000	0.3000	0.3000	0.3000	-6.250%	3	4,802	+290.000%
2026-04-22	0.3100	0.3500	0.3000	0.3200	+6.667%	14	4,802	+265.625%
2026-04-21	0.3000	0.3000	0.3000	0.3000	0.000%	1	4,794	+290.000%
2026-04-20	0.3000	0.3000	0.2500	0.3000	+3.448%	84	4,793	+290.000%
2026-04-17	0.2800	0.3000	0.2700	0.2900	+3.571%	27	4,827	+303.448%
2026-04-16	0.3000	0.3000	0.2500	0.2800	-3.448%	16	4,823	+317.857%
2026-04-15	0.2500	0.2900	0.2500	0.2900	-3.333%	19	4,815	+303.448%
2026-04-14	0.2600	0.3000	0.2600	0.3000	0.000%	43	4,815	+290.000%
2026-04-13	0.3000	0.3000	0.2000	0.3000	+20.000%	157	4,789	+290.000%
2026-04-10	0.3000	0.3000	0.2500	0.2500	0.000%	14	4,755	+368.000%
2026-04-09	0.2400	0.2500	0.2100	0.2500	-10.714%	25	4,749	+368.000%
2026-04-08	0.2500	0.2800	0.2500	0.2800	+12.000%	20	4,749	+317.857%
2026-04-07	0.2300	0.2500	0.2000	0.2500	-10.714%	180	4,745	+368.000%
2026-04-06	0.2500	0.2900	0.2500	0.2800	-3.448%	510	4,648	+317.857%
2026-04-02	0.2100	0.3000	0.2000	0.2900	-3.333%	22	4,363	+303.448%
2026-04-01	0.3000	0.3000	0.3000	0.3000	+7.143%	1	4,363	+290.000%
2026-03-31	0.2800	0.2800	0.2800	0.2800	+12.000%	10	4,362	+317.857%
2026-03-30	0.2500	0.2500	0.2400	0.2500	0.000%	50	4,352	+368.000%
2026-03-27	0.3000	0.3000	0.2500	0.2500	-10.714%	61	4,306	+368.000%
2026-03-26	0.3000	0.3000	0.2500	0.2800	-6.667%	16	4,253	+317.857%
2026-03-25	0.3300	0.3300	0.3000	0.3000	-11.765%	4	4,239	+290.000%
2026-03-24	0.3300	0.3500	0.3300	0.3400	+17.241%	15	4,236	+244.118%
2026-03-23	0.2500	0.3400	0.2500	0.2900	-3.333%	13	4,221	+303.448%
2026-03-20	0.3000	0.3200	0.2900	0.3000	0.000%	347	4,210	+290.000%
2026-03-19	0.3000	0.3300	0.2500	0.3000	+25.000%	468	4,103	+290.000%
2026-03-18	0.3000	0.3000	0.2400	0.2400	-14.286%	20	3,984	+387.500%
2026-03-17	0.2800	0.2800	0.2300	0.2800	-3.448%	12	3,970	+317.857%
2026-03-16	0.3000	0.3000	0.2500	0.2900	+45.000%	81	3,968	+303.448%
2026-03-13	0.5300	0.5300	0.2000	0.2000	-20.000%	107	3,921	+485.000%
2026-03-12	0.2200	0.2500	0.2000	0.2500	+4.167%	96	3,923	+368.000%
2026-03-11	0.2000	0.2500	0.2000	0.2400	-4.000%	62	3,898	+387.500%
2026-03-10	0.3000	0.3000	0.2100	0.2500	+8.696%	38	3,909	+368.000%
2026-03-09	0.3000	0.3000	0.1600	0.2300	-8.000%	141	3,887	+408.696%
2026-03-06	0.4000	0.4000	0.2000	0.2500	+8.696%	137	3,827	+368.000%
2026-03-05	0.3500	0.3500	0.1500	0.2300	-48.889%	1,661	3,755	+408.696%
2026-03-04	0.4000	0.4500	0.4000	0.4500	+12.500%	10	3,944	+160.000%
2026-03-03	0.4000	0.4000	0.4000	0.4000	+5.263%	1	3,952	+192.500%
2026-03-02	0.4000	0.4500	0.3500	0.3800	-5.000%	38	3,952	+207.895%
2026-02-27	0.4000	0.4000	0.4000	0.4000	-9.091%	6	3,928	+192.500%
2026-02-26	0.4700	0.5000	0.4200	0.4400	-4.348%	142	3,928	+165.909%
2026-02-25	0.4300	0.5100	0.4300	0.4600	+2.222%	230	3,766	+154.348%
2026-02-24	0.4300	0.4500	0.4000	0.4500	+12.500%	213	3,766	+160.000%
2026-02-23	0.4200	0.4200	0.4000	0.4000	0.000%	78	3,667	+192.500%
2026-02-20	0.3800	0.5000	0.3600	0.4000	-6.977%	169	3,682	+192.500%
2026-02-19	0.4000	0.4500	0.3900	0.4300	+7.500%	6	3,566	+172.093%
2026-02-18	0.4000	0.4000	0.4000	0.4000	+14.286%	2	3,561	+192.500%
2026-02-17	0.4000	0.4000	0.3500	0.3500	-12.500%	50	3,560	+234.286%
2026-02-13	0.3700	0.4000	0.3500	0.4000	+33.333%	158	3,360	+192.500%
2026-02-12	0.4000	0.4000	0.3000	0.3000	-9.091%	30	3,360	+290.000%
2026-02-11	0.3500	0.3500	0.3300	0.3300	-5.714%	24	3,336	+254.545%
2026-02-10	0.3500	0.3500	0.3500	0.3500	0.000%	1	3,315	+234.286%
2026-02-09	0.3500	0.3500	0.3500	0.3500	-12.500%	3	3,314	+234.286%
2026-02-06	0.3500	0.4000	0.3300	0.4000	+17.647%	86	3,314	+192.500%
2026-02-05	0.3500	0.3500	0.3000	0.3400	+9.677%	31	3,271	+244.118%
2026-02-04	0.4000	0.4000	0.2500	0.3100	-11.429%	201	3,248	+277.419%
2026-02-03	0.3300	0.3500	0.2500	0.3500	0.000%	490	3,366	+234.286%
2026-02-02	0.3300	0.3600	0.3000	0.3500	-5.405%	898	3,057	+234.286%
2026-01-30	0.3800	0.4000	0.3000	0.3700	-2.632%	266	2,161	+216.216%
2026-01-29	0.4000	0.4200	0.3600	0.3800	-5.000%	262	2,174	+207.895%
2026-01-28	0.4500	0.4700	0.3600	0.4000	-11.111%	428	1,919	+192.500%
2026-01-27	0.4000	0.4500	0.3600	0.4500	+21.622%	137	1,636	+160.000%
2026-01-26	0.4000	0.4000	0.3700	0.3700	0.000%	40	1,512	+216.216%
2026-01-23	0.4000	0.4200	0.3500	0.3700	-5.128%	26	1,484	+216.216%
2026-01-22	0.4000	0.4000	0.3600	0.3900	-2.500%	45	1,480	+200.000%
2026-01-21	0.4500	0.4500	0.3800	0.4000	+2.564%	17	1,435	+192.500%
2026-01-20	0.4000	0.4000	0.3700	0.3900	-9.302%	11	1,418	+200.000%
2026-01-16	0.4400	0.4500	0.4200	0.4300	+13.158%	35	1,375	+172.093%
2026-01-15	0.4500	0.4500	0.3500	0.3800	-20.833%	44	1,375	+207.895%
2026-01-14	0.4300	0.4800	0.4300	0.4800	+6.667%	2	1,363	+143.750%
2026-01-13	0.5400	0.5400	0.4500	0.4500	-10.000%	112	1,363	+160.000%
2026-01-12	0.4700	0.5000	0.4700	0.5000	+11.111%	4	1,251	+134.000%
2026-01-09	0.4500	0.4500	0.4500	0.4500	-6.250%	2	1,247	+160.000%
2026-01-08	0.5000	0.5000	0.4100	0.4800	-26.154%	8	1,245	+143.750%
2026-01-07	0.4500	0.6500	0.4500	0.6500	+58.537%	3	1,240	+80.000%
2026-01-06	0.5000	0.5000	0.4100	0.4100	-10.870%	13	1,239	+185.366%
2026-01-05	0.4000	0.4600	0.4000	0.4600	+15.000%	13	1,228	+154.348%
2026-01-02	0.4000	0.4000	0.3900	0.4000	+5.263%	20	1,228	+192.500%
2025-12-31	0.3500	0.3800	0.3500	0.3800	-15.556%	7	1,206	+207.895%
2025-12-30	0.4500	0.4500	0.4500	0.4500	+9.756%	25	1,206	+160.000%
2025-12-29	0.4100	0.4100	0.4100	0.4100	-4.651%	1	1,181	+185.366%
2025-12-26	0.4200	0.4300	0.4200	0.4300	0.000%	200	1,180	+172.093%
2025-12-24	0.3600	0.4300	0.3600	0.4300	-4.444%	17	979	+172.093%
2025-12-23	0.4500	0.4500	0.4400	0.4500	-2.174%	3	979	+160.000%
2025-12-22	0.5000	0.5000	0.4000	0.4600	-6.122%	28	951	+154.348%
2025-12-19	0.4500	0.4900	0.4500	0.4900	+11.364%	16	951	+138.776%
2025-12-18	0.4200	0.4500	0.4200	0.4400	+10.000%	25	936	+165.909%
2025-12-17	0.4700	0.4700	0.4000	0.4000	-2.439%	32	918	+192.500%
2025-12-16	0.3500	0.4500	0.3500	0.4100	+2.500%	53	919	+185.366%
2025-12-15	0.4000	0.4300	0.4000	0.4000	-11.111%	30	866	+192.500%
2025-12-12	0.4500	0.5000	0.4200	0.4500	+4.651%	59	860	+160.000%
2025-12-11	0.4500	0.4500	0.4300	0.4300	-4.444%	13	846	+172.093%
2025-12-09	0.4400	0.4500	0.4400	0.4500	+7.143%	12	849	+160.000%
2025-12-08	0.5000	0.5000	0.4000	0.4200	-6.667%	9	859	+178.571%
2025-12-05	0.4500	0.4500	0.4500	0.4500	-10.000%	1	853	+160.000%
2025-12-04	0.5000	0.5000	0.4000	0.5000	+11.111%	52	854	+134.000%
2025-12-03	0.4500	0.4700	0.4200	0.4500	0.000%	9	808	+160.000%
2025-12-02	0.4500	0.4500	0.4500	0.4500	0.000%	5	801	+160.000%
2025-12-01	0.5300	0.5300	0.4300	0.4500	-8.163%	13	796	+160.000%
2025-11-25	0.4900	0.4900	0.4900	0.4900	-2.000%	5	789	+138.776%
2025-11-24	0.4500	0.5000	0.4500	0.5000	-9.091%	19	789	+134.000%
2025-11-21	0.5000	0.5500	0.4500	0.5500	-1.786%	36	784	+112.727%
2025-11-20	0.6500	0.7500	0.5600	0.5600	-6.667%	10	749	+108.929%
2025-11-19	0.6000	0.6000	0.5000	0.6000	+9.091%	33	739	+95.000%
2025-11-18	0.5500	0.5500	0.5500	0.5500	+5.769%	5	721	+112.727%
2025-11-17	0.5500	0.5500	0.5200	0.5200	-5.455%	34	716	+125.000%
2025-11-14	0.5700	0.5700	0.5200	0.5500	-8.333%	19	702	+112.727%
2025-11-13	0.7000	0.7000	0.5600	0.6000	0.000%	48	683	+95.000%
2025-11-12	0.7000	0.7000	0.6000	0.6000	+200.000%	11	645	+95.000%
2025-11-06	0.2000	0.2000	0.2000	0.2000	-73.333%	5	634	+485.000%
2025-11-03	0.7500	0.7500	0.7500	0.7500	+7.143%	1	638	+56.000%
2025-10-31	0.7000	0.7000	0.7000	0.7000	-1.408%	25	638	+67.143%
2025-10-30	0.7100	0.7200	0.7100	0.7100	-5.333%	75	663	+64.789%
2025-10-29	0.7500	0.7500	0.7500	0.7500	0.000%	2	683	+56.000%
2025-10-28	0.8000	0.8000	0.7500	0.7500	+7.143%	41	683	+56.000%
2025-10-27	0.7500	0.7800	0.7000	0.7000	-1.408%	40	755	+67.143%
2025-10-24	0.7500	0.8000	0.7000	0.7100	-5.333%	157	755	+64.789%
2025-10-23	0.7100	0.7500	0.7100	0.7500	0.000%	4	798	+56.000%
2025-10-22	0.7500	0.7500	0.7000	0.7500	-2.597%	310	794	+56.000%
2025-10-21	0.7900	0.8800	0.7700	0.7700	+2.667%	65	486	+51.948%
2025-10-20	0.8000	0.8000	0.7500	0.7500	+7.143%	17	477	+56.000%
2025-10-17	0.7500	0.8500	0.7000	0.7000	-12.500%	3	480	+67.143%
2025-10-16	0.8000	0.8000	0.7500	0.8000	-20.000%	24	479	+46.250%
2025-10-15	0.9500	1.0000	0.9500	1.0000	+13.636%	5	455	+17.000%
2025-10-14	1.2000	1.2000	0.8800	0.8800	-2.222%	20	450	+32.955%
2025-10-13	1.0000	1.0000	0.9000	0.9000	+12.500%	30	430	+30.000%
2025-10-10	0.9000	0.9000	0.8000	0.8000	-15.789%	12	400	+46.250%
2025-10-09	0.9500	0.9500	0.9500	0.9500	-2.062%	1	404	+23.158%
2025-10-07	0.9300	1.0200	0.9100	0.9700	+2.105%	35	403	+20.619%
2025-10-06	0.9400	1.4000	0.9000	0.9500	+18.750%	317	368	+23.158%
2025-10-01	0.8000	0.8000	0.8000	0.8000	0.000%	1	52	+46.250%
2025-09-29	0.8000	0.8000	0.8000	0.8000	-20.000%	10	53	+46.250%
2025-09-24	0.9500	1.1000	0.9500	1.0000	0.000%	26	43	+17.000%
2025-09-23	1.0000	1.0000	1.0000	1.0000	0.000%	5	19	+17.000%
2025-09-19	1.0000	1.0000	1.0000	1.0000	+14.943%	11	14	+17.000%
2025-09-16	1.0000	1.0000	0.8700	0.8700	0.000%	3	3	+34.483%