Dark

MVIS20280121C2
MVIS Jan 21 2028 2.00 Call (MVIS280121C00002000)
option OPRA

EOD

Oct 1, 2026

0.5500-8.333%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5500	0.5500	0.5500	0.5500	-8.333%	1	274	0.000%
2026-09-30	0.6000	0.6000	0.6000	0.6000	0.000%	1	273	-8.333%
2026-09-28	0.6000	0.6000	0.6000	0.6000	0.000%	1	272	-8.333%
2026-09-25	0.6500	0.6500	0.6000	0.6000	+1.695%	2	271	-8.333%
2026-09-24	0.6900	0.7000	0.5900	0.5900	-26.250%	213	271	-6.780%
2026-09-22	0.6300	0.8000	0.6300	0.8000	+33.333%	2	297	-31.250%
2026-09-14	0.6000	0.6000	0.6000	0.6000	-6.250%	1	295	-8.333%
2026-09-09	0.7000	1.1000	0.6000	0.6400	-8.571%	10	294	-14.063%
2026-09-08	0.6600	0.7000	0.6600	0.7000	-12.500%	11	296	-21.429%
2026-09-01	0.8000	0.8000	0.8000	0.8000	-10.112%	2	285	-31.250%
2026-08-31	0.8000	1.0000	0.8000	0.8900	+4.706%	7	285	-38.202%
2026-08-28	0.9000	1.2500	0.8500	0.8500	-4.494%	202	288	-35.294%
2026-08-27	0.9000	1.0000	0.8900	0.8900	+4.706%	11	142	-38.202%
2026-08-26	0.9000	0.9800	0.8500	0.8500	-5.556%	11	143	-35.294%
2026-08-25	0.9000	0.9000	0.9000	0.9000	+9.756%	40	142	-38.889%
2026-08-24	0.7000	0.8500	0.7000	0.8200	+9.333%	22	102	-32.927%
2026-08-21	0.9400	0.9400	0.7500	0.7500	-16.667%	41	89	-26.667%
2026-08-20	1.2000	1.2000	0.8900	0.9000	+5.882%	36	51	-38.889%
2026-08-19	1.1500	1.1500	0.8500	0.8500	-15.000%	2	15	-35.294%
2026-08-18	1.1400	1.1500	1.0000	1.0000	+566.667%	13	13	-45.000%
2026-07-31	0.0500	0.1500	0.0500	0.1500	+200.000%	12	1,428	+266.667%
2026-07-30	0.1000	0.1000	0.0500	0.0500	0.000%	6	1,427	+1,000.000%
2026-07-27	0.0500	0.0500	0.0500	0.0500	-66.667%	87	1,427	+1,000.000%
2026-07-24	0.0600	0.1500	0.0600	0.1500	0.000%	20	1,514	+266.667%
2026-07-21	0.0600	0.1500	0.0600	0.1500	+50.000%	2	1,511	+266.667%
2026-07-14	0.1000	0.1000	0.1000	0.1000	0.000%	89	1,511	+450.000%
2026-07-13	0.1000	0.1000	0.1000	0.1000	-23.077%	1	1,600	+450.000%
2026-07-08	0.1300	0.1300	0.1300	0.1300	+8.333%	1	1,599	+323.077%
2026-07-06	0.1200	0.1200	0.1200	0.1200	-20.000%	1	1,598	+358.333%
2026-07-02	0.1500	0.1500	0.1500	0.1500	+15.385%	1	1,596	+266.667%
2026-07-01	0.1500	0.1600	0.1200	0.1300	+18.182%	113	1,596	+323.077%
2026-06-30	0.1000	0.1200	0.1000	0.1100	+10.000%	10	1,528	+400.000%
2026-06-29	0.1000	0.1000	0.1000	0.1000	+42.857%	207	1,527	+450.000%
2026-06-26	0.1000	0.1000	0.0700	0.0700	-30.000%	6	1,700	+685.714%
2026-06-25	0.1000	0.1000	0.1000	0.1000	-23.077%	6	1,704	+450.000%
2026-06-23	0.1400	0.1500	0.1300	0.1300	-13.333%	38	1,704	+323.077%
2026-06-22	0.1500	0.1500	0.1500	0.1500	-6.250%	1	1,666	+266.667%
2026-06-17	0.1600	0.1600	0.1600	0.1600	-27.273%	25	1,640	+243.750%
2026-06-16	0.2200	0.2200	0.2200	0.2200	+69.231%	1	1,640	+150.000%
2026-06-04	0.1500	0.1500	0.1300	0.1300	-13.333%	16	1,641	+323.077%
2026-06-03	0.2500	0.4000	0.1300	0.1500	+15.385%	16	1,625	+266.667%
2026-06-02	0.1500	0.1500	0.1300	0.1300	-56.667%	50	1,609	+323.077%
2026-06-01	0.3000	0.3000	0.3000	0.3000	+42.857%	1	1,659	+83.333%
2026-05-29	0.2500	0.2500	0.2100	0.2100	+16.667%	18	1,660	+161.905%
2026-05-28	0.3000	0.3000	0.1700	0.1800	-33.333%	54	1,642	+205.556%
2026-05-27	0.2700	0.2700	0.2700	0.2700	+17.391%	1	1,589	+103.704%
2026-05-26	0.2500	0.2500	0.2100	0.2300	+35.294%	149	1,589	+139.130%
2026-05-22	0.1900	0.1900	0.1700	0.1700	-15.000%	6	1,440	+223.529%
2026-05-21	0.2000	0.2000	0.2000	0.2000	0.000%	11	1,434	+175.000%
2026-05-19	0.2200	0.2200	0.1500	0.2000	-33.333%	14	1,434	+175.000%
2026-05-18	0.4700	0.4700	0.3000	0.3000	+50.000%	2	1,421	+83.333%
2026-05-15	0.1700	0.2000	0.1500	0.2000	+11.111%	33	1,421	+175.000%
2026-05-14	0.4000	1.0500	0.1700	0.1800	-40.000%	140	1,390	+205.556%
2026-05-13	0.3000	0.3000	0.2700	0.3000	+20.000%	40	1,303	+83.333%
2026-05-12	0.2500	0.2500	0.2500	0.2500	0.000%	7	1,303	+120.000%
2026-05-11	0.2500	0.3000	0.2400	0.2500	+25.000%	66	1,303	+120.000%
2026-05-08	0.2000	0.2000	0.2000	0.2000	-9.091%	100	1,230	+175.000%
2026-05-06	0.2000	0.2200	0.2000	0.2200	+29.412%	15	1,130	+150.000%
2026-05-05	0.2500	0.2500	0.1700	0.1700	-32.000%	29	1,115	+223.529%
2026-05-04	0.2500	0.2500	0.2300	0.2500	+19.048%	20	1,088	+120.000%
2026-05-01	0.1700	0.2100	0.1700	0.2100	0.000%	20	1,068	+161.905%
2026-04-29	0.2100	0.2100	0.2100	0.2100	+16.667%	1	1,068	+161.905%
2026-04-27	0.1800	0.2000	0.1800	0.1800	-10.000%	7	1,067	+205.556%
2026-04-23	0.2000	0.2000	0.2000	0.2000	-13.043%	7	1,064	+175.000%
2026-04-21	0.2300	0.2300	0.2300	0.2300	+27.778%	10	1,060	+139.130%
2026-04-17	0.1800	0.2000	0.1800	0.1800	-55.000%	109	1,060	+205.556%
2026-04-16	0.2000	0.4000	0.2000	0.4000	+100.000%	6	959	+37.500%
2026-04-10	0.2000	0.2000	0.2000	0.2000	+33.333%	2	960	+175.000%
2026-04-08	0.1600	0.1600	0.1500	0.1500	-21.053%	2	960	+266.667%
2026-04-06	0.2800	0.2800	0.1900	0.1900	-9.524%	3	960	+189.474%
2026-04-02	0.2000	0.2100	0.2000	0.2100	+16.667%	3	958	+161.905%
2026-04-01	0.1800	0.1800	0.1800	0.1800	+260.000%	1	958	+205.556%
2026-03-31	0.1800	0.1800	0.0500	0.0500	-73.684%	21	958	+1,000.000%
2026-03-30	0.1800	0.1900	0.1800	0.1900	-29.630%	6	956	+189.474%
2026-03-25	0.3000	0.3000	0.2700	0.2700	+8.000%	2	952	+103.704%
2026-03-24	0.2200	0.2500	0.2200	0.2500	+19.048%	2	951	+120.000%
2026-03-20	0.2100	0.2100	0.2100	0.2100	-53.333%	1	949	+161.905%
2026-03-19	0.4500	0.4500	0.4500	0.4500	+95.652%	1	949	+22.222%
2026-03-18	0.2600	0.2600	0.2300	0.2300	-34.286%	22	950	+139.130%
2026-03-17	0.3500	0.3500	0.3500	0.3500	+16.667%	1	930	+57.143%
2026-03-16	0.3000	0.3000	0.3000	0.3000	+100.000%	1	930	+83.333%
2026-03-13	0.2500	0.2500	0.1500	0.1500	0.000%	5	931	+266.667%
2026-03-12	0.3000	0.3000	0.1500	0.1500	0.000%	4	931	+266.667%
2026-03-11	0.2000	0.2000	0.1500	0.1500	-16.667%	6	928	+266.667%
2026-03-10	1.3500	1.3500	0.1800	0.1800	+12.500%	5	926	+205.556%
2026-03-09	0.2000	0.2000	0.1600	0.1600	+6.667%	15	926	+243.750%
2026-03-06	0.2500	0.2500	0.1500	0.1500	-50.000%	3	926	+266.667%
2026-03-05	0.3000	0.3000	0.3000	0.3000	+20.000%	1	928	+83.333%
2026-03-04	0.3000	0.3000	0.2500	0.2500	-58.333%	4	928	+120.000%
2026-03-03	0.6000	0.6000	0.6000	0.6000	+100.000%	1	927	-8.333%
2026-03-02	0.4200	0.4200	0.3000	0.3000	+20.000%	8	927	+83.333%
2026-02-27	0.4000	1.4000	0.2500	0.2500	-35.897%	11	920	+120.000%
2026-02-25	0.3000	0.4000	0.3000	0.3900	+39.286%	3	917	+41.026%
2026-02-24	0.3000	0.3000	0.2800	0.2800	+12.000%	191	917	+96.429%
2026-02-23	0.5500	0.5500	0.2500	0.2500	-24.242%	2	727	+120.000%
2026-02-20	0.3300	0.3300	0.3300	0.3300	+10.000%	2	726	+66.667%
2026-02-13	0.2500	0.3000	0.2500	0.3000	+36.364%	4	726	+83.333%
2026-02-11	0.2200	0.2200	0.2200	0.2200	-12.000%	1	726	+150.000%
2026-02-09	0.2600	0.2600	0.2500	0.2500	+19.048%	4	726	+120.000%
2026-02-05	0.0500	0.2100	0.0500	0.2100	0.000%	42	724	+161.905%
2026-02-04	0.2100	0.2100	0.2100	0.2100	-12.500%	1	751	+161.905%
2026-02-02	0.2500	0.2500	0.2100	0.2400	+20.000%	64	751	+129.167%
2026-01-30	0.2500	0.2500	0.2000	0.2000	-33.333%	46	687	+175.000%
2026-01-29	0.3000	0.3000	0.3000	0.3000	+7.143%	221	645	+83.333%
2026-01-28	0.2900	0.3000	0.2800	0.2800	0.000%	110	424	+96.429%
2026-01-27	0.2800	0.2900	0.2100	0.2800	+12.000%	133	314	+96.429%
2026-01-26	0.2500	0.2500	0.2500	0.2500	-3.846%	6	194	+120.000%
2026-01-23	0.2500	0.2600	0.2500	0.2600	+4.000%	2	190	+111.538%
2026-01-22	0.2500	0.2500	0.2500	0.2500	0.000%	1	189	+120.000%
2026-01-21	0.3000	0.3000	0.2500	0.2500	-13.793%	10	189	+120.000%
2026-01-16	0.3000	0.3000	0.2600	0.2900	+26.087%	12	169	+89.655%
2026-01-15	0.3000	0.3500	0.2300	0.2300	-30.303%	7	169	+139.130%
2026-01-12	0.3000	0.3300	0.2600	0.3300	+3.125%	36	162	+66.667%
2026-01-09	0.3200	0.3200	0.3200	0.3200	0.000%	40	127	+71.875%
2026-01-07	0.3200	0.3200	0.3200	0.3200	+14.286%	15	87	+71.875%
2026-01-06	0.2400	0.2800	0.2400	0.2800	+7.692%	2	87	+96.429%
2025-12-31	0.3000	0.3000	0.2600	0.2600	+13.043%	41	46	+111.538%
2025-12-29	0.2300	0.2300	0.2300	0.2300	-11.538%	1	46	+139.130%
2025-12-23	0.2600	0.2600	0.2600	0.2600	-18.750%	1	46	+111.538%
2025-12-19	0.3200	0.3200	0.3200	0.3200	+23.077%	3	46	+71.875%
2025-12-10	0.2600	0.2600	0.2600	0.2600	+4.000%	1	44	+111.538%
2025-12-09	0.2400	0.2500	0.2400	0.2500	-50.000%	2	45	+120.000%
2025-12-05	0.5100	0.5100	0.5000	0.5000	+28.205%	2	44	+10.000%
2025-12-04	0.3900	0.3900	0.3900	0.3900	+30.000%	1	42	+41.026%
2025-12-03	0.2500	0.3000	0.2500	0.3000	-25.000%	2	42	+83.333%
2025-12-02	0.5000	0.5000	0.4000	0.4000	-11.111%	2	42	+37.500%
2025-12-01	0.4500	0.4500	0.4500	0.4500	+12.500%	2	43	+22.222%
2025-11-28	0.4000	0.4000	0.4000	0.4000	+5.263%	6	43	+37.500%
2025-11-26	0.3800	0.3800	0.3800	0.3800	0.000%	1	44	+44.737%
2025-11-25	0.5000	0.5000	0.3800	0.3800	0.000%	3	44	+44.737%
2025-11-24	0.4000	0.4000	0.3800	0.3800	+8.571%	2	45	+44.737%
2025-11-21	0.5500	0.5500	0.3500	0.3500	-12.500%	2	45	+57.143%
2025-11-14	0.4000	0.4000	0.4000	0.4000	-9.091%	2	46	+37.500%
2025-11-13	0.4000	0.4400	0.4000	0.4400	-30.159%	6	46	+25.000%
2025-11-11	0.5100	0.6300	0.5100	0.6300	+28.571%	10	46	-12.698%
2025-11-05	0.4900	0.4900	0.4900	0.4900	-10.909%	1	40	+12.245%
2025-11-04	0.5500	0.5500	0.5500	0.5500	-1.786%	1	41	0.000%
2025-10-30	0.5600	0.5600	0.5600	0.5600	-12.500%	3	40	-1.786%
2025-10-27	0.6400	0.6400	0.6400	0.6400	-3.030%	10	38	-14.063%
2025-10-24	0.6600	0.6600	0.6600	0.6600	+6.452%	5	38	-16.667%
2025-10-21	0.6200	0.6200	0.6200	0.6200	-11.429%	1	33	-11.290%
2025-10-20	0.7000	0.7000	0.7000	0.7000	0.000%	1	32	-21.429%
2025-10-09	0.7000	0.7000	0.7000	0.7000	-12.500%	1	32	-21.429%
2025-10-08	0.8000	0.8000	0.8000	0.8000	+6.667%	2	31	-31.250%
2025-10-07	0.8700	0.9500	0.7500	0.7500	+7,400.000%	11	31	-26.667%
2025-10-01	0.0100	0.0100	0.0100	0.0100	-98.148%	10	30	+5,400.000%
2025-09-30	0.5400	0.5400	0.5400	0.5400	-16.923%	10	20	+1.852%
2025-09-29	0.6500	0.6500	0.6500	0.6500	0.000%	10	10	-15.385%