Dark

MVST20270115C1
MVST Jan 15 2027 1.00 Call (MVST270115C00001000)
option OPRA

EOD

Aug 28, 2026

0.2100-16.000%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.2100	0.2100	0.2100	0.2100	-16.000%	1	1,141	0.000%
2026-08-27	0.1700	0.2500	0.1700	0.2500	+38.889%	18	1,141	-16.000%
2026-08-26	0.1800	0.1800	0.1500	0.1800	-10.000%	42	1,156	+16.667%
2026-08-25	0.2000	0.2000	0.1900	0.2000	-20.000%	14	1,114	+5.000%
2026-08-24	0.3600	0.3600	0.2500	0.2500	+4.167%	7	1,101	-16.000%
2026-08-21	0.2100	0.2400	0.2100	0.2400	-4.000%	25	1,101	-12.500%
2026-08-19	0.2000	0.2500	0.2000	0.2500	+38.889%	2	1,076	-16.000%
2026-08-18	0.2000	0.2000	0.1800	0.1800	-10.000%	6	1,076	+16.667%
2026-08-17	0.2100	0.3000	0.2000	0.2000	0.000%	47	1,071	+5.000%
2026-08-14	0.2200	0.2300	0.2000	0.2000	-20.000%	7	1,039	+5.000%
2026-08-13	0.3700	0.3700	0.2000	0.2500	-16.667%	26	1,038	-16.000%
2026-08-12	0.2500	0.3000	0.2500	0.3000	+36.364%	12	1,028	-30.000%
2026-08-11	0.3000	0.3000	0.2200	0.2200	-12.000%	32	1,035	-4.545%
2026-08-10	0.3200	0.3200	0.2500	0.2500	-16.667%	53	1,023	-16.000%
2026-08-07	0.2100	0.3000	0.2100	0.3000	+50.000%	39	981	-30.000%
2026-08-06	0.2700	0.2700	0.2000	0.2000	-33.333%	111	1,002	+5.000%
2026-08-05	0.2600	0.3000	0.2600	0.3000	+20.000%	22	891	-30.000%
2026-08-04	0.2500	0.2500	0.2500	0.2500	-16.667%	1	871	-16.000%
2026-08-03	0.3000	0.3000	0.2600	0.3000	+36.364%	4	871	-30.000%
2026-07-31	0.3000	0.3000	0.2200	0.2200	-12.000%	17	869	-4.545%
2026-07-30	0.2500	0.2500	0.2000	0.2500	+25.000%	8	862	-16.000%
2026-07-29	0.2000	0.2000	0.2000	0.2000	-33.333%	4	857	+5.000%
2026-07-28	0.2000	0.3000	0.2000	0.3000	0.000%	24	853	-30.000%
2026-07-27	0.3000	0.3000	0.3000	0.3000	0.000%	1	835	-30.000%
2026-07-23	0.3000	0.3000	0.3000	0.3000	+11.111%	10	834	-30.000%
2026-07-22	0.3200	0.3200	0.2700	0.2700	-10.000%	12	831	-22.222%
2026-07-20	0.3000	0.3000	0.3000	0.3000	+11.111%	20	820	-30.000%
2026-07-17	0.3000	0.3000	0.2700	0.2700	-10.000%	80	803	-22.222%
2026-07-16	0.3000	0.3000	0.3000	0.3000	-11.765%	6	733	-30.000%
2026-07-15	0.3400	0.3400	0.3000	0.3400	+3.030%	20	729	-38.235%
2026-07-14	0.5000	0.5000	0.3000	0.3300	+10.000%	24	717	-36.364%
2026-07-13	0.2200	0.3500	0.2200	0.3000	0.000%	53	706	-30.000%
2026-07-09	0.4000	0.4000	0.3000	0.3000	-33.333%	7	655	-30.000%
2026-07-06	0.5000	0.5000	0.4500	0.4500	-10.000%	15	648	-53.333%
2026-07-01	0.5000	0.5000	0.5000	0.5000	0.000%	5	640	-58.000%
2026-06-30	0.5000	0.5000	0.5000	0.5000	0.000%	5	635	-58.000%
2026-06-29	0.5000	0.5000	0.5000	0.5000	-16.667%	1	630	-58.000%
2026-06-18	0.6000	0.6000	0.6000	0.6000	0.000%	10	619	-65.000%
2026-06-16	0.6000	0.6000	0.6000	0.6000	0.000%	5	619	-65.000%
2026-06-15	0.6000	0.6000	0.6000	0.6000	-20.000%	1	613	-65.000%
2026-06-03	0.8000	0.8000	0.7500	0.7500	-6.250%	2	613	-72.000%
2026-06-01	0.8000	0.8000	0.8000	0.8000	-15.789%	1	613	-73.750%
2026-05-28	0.7500	0.9500	0.7500	0.9500	+26.667%	41	612	-77.895%
2026-05-26	0.7000	0.7500	0.7000	0.7500	+7.143%	55	631	-72.000%
2026-05-22	0.7000	0.7000	0.7000	0.7000	+7.692%	1	676	-70.000%
2026-05-21	0.5500	0.6600	0.5500	0.6500	+18.182%	35	677	-67.692%
2026-05-19	0.5500	0.5500	0.5500	0.5500	-31.250%	1	677	-61.818%
2026-05-13	0.8000	0.8000	0.8000	0.8000	+23.077%	50	643	-73.750%
2026-05-12	0.7500	0.7500	0.6500	0.6500	-43.478%	12	581	-67.692%
2026-05-07	1.1500	1.1500	1.1500	1.1500	-2.542%	100	581	-81.739%
2026-04-23	1.1800	1.1800	1.1800	1.1800	+12.381%	2	481	-82.203%
2026-04-22	1.0500	1.0500	1.0500	1.0500	-16.000%	5	479	-80.000%
2026-04-17	1.1400	1.2500	1.1400	1.2500	+25.000%	2	484	-83.200%
2026-04-16	1.0000	1.0000	1.0000	1.0000	-9.091%	4	482	-79.000%
2026-04-15	1.1000	1.1000	0.9500	1.1000	+35.802%	19	486	-80.909%
2026-04-08	0.8100	0.8100	0.8100	0.8100	+5.195%	1	495	-74.074%
2026-04-07	0.9000	0.9000	0.7700	0.7700	-23.762%	6	496	-72.727%
2026-04-06	1.0100	1.0100	1.0100	1.0100	+9.783%	14	491	-79.208%
2026-04-01	0.8000	0.9200	0.8000	0.9200	+27.778%	24	477	-77.174%
2026-03-27	0.7000	0.7900	0.7000	0.7200	-4.000%	49	478	-70.833%
2026-03-26	0.8000	0.8000	0.7500	0.7500	-16.667%	16	504	-72.000%
2026-03-25	0.9200	0.9200	0.9000	0.9000	-3.226%	2	520	-76.667%
2026-03-24	1.1200	1.1200	0.9300	0.9300	-38.000%	56	520	-77.419%
2026-03-13	1.5000	1.5000	1.5000	1.5000	0.000%	10	472	-86.000%
2026-03-02	1.5000	1.5000	1.5000	1.5000	-11.765%	4	462	-86.000%
2026-02-10	1.8000	1.8000	1.7000	1.7000	+3.030%	2	458	-87.647%
2026-02-05	1.6500	1.6500	1.6500	1.6500	+3.774%	47	458	-87.273%
2026-02-04	1.5900	1.5900	1.5900	1.5900	-25.701%	3	411	-86.792%
2026-01-16	2.1400	2.1400	2.1400	2.1400	-16.078%	1	413	-90.187%
2026-01-12	2.5900	2.5900	2.5500	2.5500	+29.442%	5	413	-91.765%
2026-01-05	1.9500	1.9700	1.9500	1.9700	-12.444%	4	416	-89.340%
2026-01-02	2.2500	2.2500	2.2500	2.2500	0.000%	1	416	-90.667%
2025-12-19	2.2500	2.2500	2.2500	2.2500	+12.500%	1	415	-90.667%
2025-12-18	2.0000	2.0000	2.0000	2.0000	-6.103%	1	414	-89.500%
2025-12-17	2.1300	2.1300	2.1300	2.1300	+1.429%	4	415	-90.141%
2025-12-16	2.1000	2.1000	2.1000	2.1000	-17.647%	1	411	-90.000%
2025-12-09	2.5500	2.5500	2.5500	2.5500	-17.742%	1	411	-91.765%
2025-11-26	3.1000	3.1000	3.1000	3.1000	+21.569%	1	411	-93.226%
2025-11-24	2.5500	2.5500	2.5500	2.5500	+0.394%	1	411	-91.765%
2025-11-21	2.4000	2.5400	2.1000	2.5400	-9.286%	10	410	-91.732%
2025-11-20	2.8000	2.8000	2.8000	2.8000	+1.818%	1	407	-92.500%
2025-11-19	2.7500	2.7500	2.7500	2.7500	-21.429%	7	406	-92.364%
2025-11-07	3.5000	3.5000	3.5000	3.5000	-12.500%	24	408	-94.000%
2025-11-06	4.0000	4.0000	4.0000	4.0000	-11.111%	2	432	-94.750%
2025-11-03	4.5000	4.5000	4.5000	4.5000	+4.408%	1	433	-95.333%
2025-10-31	4.4200	4.4200	4.3100	4.3100	-15.984%	2	433	-95.128%
2025-10-17	5.1300	5.1300	5.1300	5.1300	-11.399%	1	432	-95.906%
2025-10-16	5.5200	5.8000	5.5200	5.7900	+3.393%	4	431	-96.373%
2025-10-15	5.0000	5.6000	5.0000	5.6000	+27.273%	6	435	-96.250%
2025-10-14	4.4000	4.4000	4.4000	4.4000	+2.804%	1	440	-95.227%
2025-10-13	4.2000	4.3000	4.2000	4.2800	+8.354%	8	440	-95.093%
2025-10-10	3.9500	3.9500	3.9500	3.9500	+6.757%	9	440	-94.684%
2025-10-08	3.7000	3.7000	3.7000	3.7000	+2.778%	1	449	-94.324%
2025-10-07	3.8000	3.8000	3.5000	3.6000	+4.348%	14	452	-94.167%
2025-10-06	3.5000	3.5000	3.4500	3.4500	-9.211%	2	452	-93.913%
2025-10-03	3.7000	3.9000	3.7000	3.8000	+17.284%	10	451	-94.474%
2025-10-02	3.2400	3.2400	3.2400	3.2400	+4.516%	1	459	-93.519%
2025-10-01	3.1000	3.1000	3.1000	3.1000	+8.772%	1	459	-93.226%
2025-09-30	2.8500	2.8500	2.8500	2.8500	-8.065%	2	460	-92.632%
2025-09-29	3.1000	3.1000	3.1000	3.1000	0.000%	1	459	-93.226%
2025-09-24	3.1000	3.1000	3.1000	3.1000	-6.061%	6	459	-93.226%
2025-09-23	3.4600	3.5000	3.3000	3.3000	+11.486%	3	465	-93.636%
2025-09-22	2.9000	2.9600	2.9000	2.9600	+8.824%	15	462	-92.905%
2025-09-19	2.7300	2.7300	2.6900	2.7200	+5.426%	5	470	-92.279%
2025-09-17	2.3500	2.5800	2.3500	2.5800	+8.861%	12	468	-91.860%
2025-09-16	2.3700	2.3700	2.3700	2.3700	-3.265%	1	457	-91.139%
2025-09-15	2.5000	2.5000	2.4500	2.4500	+11.364%	5	458	-91.429%
2025-09-12	2.0000	2.2000	2.0000	2.2000	+10.000%	19	453	-90.455%
2025-09-11	2.0000	2.0000	2.0000	2.0000	-2.439%	25	436	-89.500%
2025-09-08	2.1000	2.1000	2.0500	2.0500	+13.889%	35	461	-89.756%
2025-09-05	1.7500	1.8000	1.7500	1.8000	+5.263%	2	441	-88.333%
2025-09-04	1.7100	1.7100	1.7100	1.7100	-6.044%	1	440	-87.719%
2025-09-03	1.8200	1.8200	1.8200	1.8200	+1.111%	1	440	-88.462%
2025-09-02	1.8000	1.8000	1.8000	1.8000	0.000%	16	439	-88.333%
2025-08-29	1.8500	1.8500	1.8000	1.8000	-2.703%	11	413	-88.333%
2025-08-28	1.8200	1.8500	1.8200	1.8500	-1.070%	3	413	-88.649%
2025-08-27	1.8700	1.8700	1.8700	1.8700	+1.081%	1	415	-88.770%
2025-08-26	1.8500	1.8500	1.8500	1.8500	-2.632%	1	413	-88.649%
2025-08-25	1.8500	1.9000	1.8500	1.9000	0.000%	9	413	-88.947%
2025-08-22	1.9000	1.9000	1.9000	1.9000	+7.955%	2	404	-88.947%
2025-08-20	1.7000	1.7600	1.6500	1.7600	+4.762%	83	402	-88.068%
2025-08-19	1.6800	1.6800	1.6800	1.6800	-9.189%	3	433	-87.500%
2025-08-18	1.8500	1.8500	1.8500	1.8500	-7.500%	1	430	-88.649%
2025-08-14	1.9900	2.0000	1.9900	2.0000	0.000%	38	429	-89.500%
2025-08-13	2.1100	2.1100	2.0000	2.0000	+8.696%	13	457	-89.500%
2025-08-12	1.6000	1.9200	1.5500	1.8400	-18.222%	36	449	-88.587%
2025-08-11	2.2000	2.2500	2.2000	2.2500	+18.421%	11	415	-90.667%
2025-08-08	1.9000	1.9000	1.9000	1.9000	+12.426%	1	406	-88.947%
2025-08-07	2.3000	2.3000	1.6900	1.6900	-24.889%	23	405	-87.574%
2025-08-04	2.0000	2.2500	2.0000	2.2500	+0.897%	51	387	-90.667%
2025-08-01	2.2300	2.2300	2.2300	2.2300	-10.800%	1	436	-90.583%
2025-07-24	2.7800	2.7800	2.5000	2.5000	+3.306%	4	435	-91.600%
2025-07-21	2.4200	2.4200	2.4200	2.4200	+5.217%	13	432	-91.322%
2025-07-17	2.3000	2.3000	2.3000	2.3000	-19.298%	100	419	-90.870%
2025-07-15	2.8500	2.8500	2.8500	2.8500	+26.667%	1	319	-92.632%
2025-07-11	2.2500	2.2500	2.2500	2.2500	-7.407%	10	318	-90.667%
2025-07-10	2.4300	2.4300	2.4300	2.4300	-19.269%	4	310	-91.358%
2025-06-20	3.0000	3.0100	3.0000	3.0100	-14.000%	14	306	-93.023%
2025-06-18	3.5000	3.5000	3.5000	3.5000	-5.405%	2	313	-94.000%
2025-06-17	3.7000	3.7000	3.7000	3.7000	0.000%	2	313	-94.324%
2025-06-16	3.6000	3.7000	3.6000	3.7000	+12.462%	7	315	-94.324%
2025-06-13	3.3000	3.3000	3.2400	3.2900	-0.303%	12	322	-93.617%
2025-06-12	3.2000	3.3900	3.2000	3.3000	+0.917%	27	327	-93.636%
2025-06-11	3.2700	3.2700	3.2700	3.2700	+0.615%	1	334	-93.578%
2025-06-10	3.1300	3.3900	3.1300	3.2500	+4.839%	41	333	-93.538%
2025-06-09	3.1000	3.1000	3.1000	3.1000	+3.333%	1	331	-93.226%
2025-06-06	2.8000	3.0000	2.7500	3.0000	+13.208%	24	332	-93.000%
2025-06-05	2.6500	2.6500	2.6500	2.6500	+8.163%	1	326	-92.075%
2025-06-04	2.6500	2.6500	2.4500	2.4500	-11.552%	43	321	-91.429%
2025-06-03	2.7100	2.7700	2.7100	2.7700	-10.645%	14	321	-92.419%
2025-05-28	3.1000	3.1000	3.1000	3.1000	+8.014%	2	307	-93.226%
2025-05-27	3.1000	3.2000	2.8600	2.8700	-4.333%	19	308	-92.683%
2025-05-23	2.8000	3.1000	2.8000	3.0000	+11.111%	252	381	-93.000%
2025-05-22	2.6500	2.7800	2.5600	2.7000	+5.882%	39	381	-92.222%
2025-05-21	2.8000	2.8000	2.5500	2.5500	-10.526%	4	350	-91.765%
2025-05-20	2.6900	2.8500	2.6900	2.8500	+5.556%	150	350	-92.632%
2025-05-19	2.5000	2.7000	2.4500	2.7000	+8.000%	48	496	-92.222%
2025-05-16	2.3000	2.5000	2.3000	2.5000	0.000%	70	440	-91.600%
2025-05-15	2.2000	2.5500	2.2000	2.5000	-3.846%	14	409	-91.600%
2025-05-13	2.0000	2.6000	2.0000	2.6000	+48.571%	110	416	-91.923%
2025-05-12	1.6000	1.7500	1.6000	1.7500	+12.903%	27	510	-88.000%
2025-05-09	1.4700	1.5500	1.4700	1.5500	+14.815%	10	531	-86.452%
2025-05-08	1.3000	1.3500	1.3000	1.3500	+4.651%	61	536	-84.444%
2025-05-07	1.3500	1.3500	1.2900	1.2900	-0.769%	7	475	-83.721%
2025-05-06	1.3000	1.3500	1.3000	1.3000	-7.143%	11	468	-83.846%
2025-05-05	1.3900	1.4000	1.3900	1.4000	+3.704%	4	457	-85.000%
2025-05-02	1.3500	1.3500	1.3100	1.3500	0.000%	16	455	-84.444%
2025-05-01	1.3500	1.3500	1.3500	1.3500	+5.469%	5	453	-84.444%
2025-04-30	1.3400	1.3500	1.2700	1.2800	-11.724%	139	448	-83.594%
2025-04-25	1.5500	1.5500	1.4500	1.4500	-3.333%	130	309	-85.517%
2025-04-22	1.4500	1.5000	1.4500	1.5000	+10.294%	5	275	-86.000%
2025-04-21	1.3600	1.3600	1.3600	1.3600	+13.333%	1	274	-84.559%
2025-04-10	1.2000	1.2000	1.2000	1.2000	+20.000%	10	275	-82.500%
2025-03-26	1.0000	1.0000	1.0000	1.0000	+11.111%	4	265	-79.000%
2025-03-25	0.9000	0.9000	0.9000	0.9000	-12.621%	20	261	-76.667%
2025-03-21	1.0300	1.0300	1.0300	1.0300	+3.000%	20	241	-79.612%
2025-03-20	1.0000	1.0000	1.0000	1.0000	0.000%	20	231	-79.000%
2025-03-11	1.0000	1.0000	1.0000	1.0000	-25.926%	1	211	-79.000%
2025-03-07	1.3500	1.3500	1.3500	1.3500	+17.391%	2	212	-84.444%
2025-03-05	1.1500	1.1500	1.1500	1.1500	-4.167%	40	211	-81.739%
2025-03-03	1.4100	1.4100	1.2000	1.2000	-21.053%	31	171	-82.500%
2025-02-24	1.4000	1.5200	1.4000	1.5200	-17.838%	12	151	-86.184%
2025-02-19	1.8000	1.8500	1.8000	1.8500	+8.824%	26	150	-88.649%
2025-02-18	1.7000	1.7000	1.7000	1.7000	+2.410%	15	174	-87.647%
2025-02-14	1.6600	1.6600	1.6600	1.6600	0.000%	2	158	-87.349%
2025-02-13	1.7500	1.7500	1.6600	1.6600	-13.542%	29	129	-87.349%
2025-02-11	1.9200	1.9200	1.9200	1.9200	+60.000%	1	129	-89.063%
2025-02-06	1.2000	1.2000	1.2000	1.2000	-20.000%	20	128	-82.500%
2025-02-05	1.6500	1.6500	1.5000	1.5000	-5.660%	6	108	-86.000%
2025-02-04	1.5900	1.5900	1.5900	1.5900	+6.000%	1	102	-86.792%
2025-02-03	1.1000	1.5000	1.1000	1.5000	+15.385%	25	102	-86.000%
2025-01-31	1.3000	1.3000	1.3000	1.3000	+21.495%	50	77	-83.846%
2025-01-30	1.0700	1.0700	1.0700	1.0700	-2.727%	1	52	-80.374%
2025-01-29	1.4800	1.4800	1.1000	1.1000	-31.250%	2	52	-80.909%
2025-01-23	1.8400	1.8400	1.6000	1.6000	-11.602%	6	52	-86.875%
2025-01-22	1.8100	1.8100	1.8100	1.8100	+0.556%	11	46	-88.398%
2025-01-17	1.8400	1.8400	1.8000	1.8000	-10.000%	20	25	-88.333%
2025-01-14	1.8000	2.0000	1.8000	2.0000	+16.959%	2	25	-89.500%
2025-01-13	1.5000	1.7100	1.5000	1.7100	-24.000%	20	23	-87.719%
2025-01-10	2.2500	2.2500	2.2500	2.2500	+10.837%	2	3	-90.667%
2025-01-06	2.0300	2.0300	2.0300	2.0300	0.000%	2	2	-89.655%

.dark-mode .L3Bp7l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L3Bp7l{ color: #333333; background-color: white; border: 2px solid #333333; }MVST20270115C1MVST Jan 15 2027 1.00 Call (MVST270115C00001000)option OPRA

MVST20270115C1
MVST Jan 15 2027 1.00 Call (MVST270115C00001000)
option OPRA