Dark

MVST20270115C3
MVST Jan 15 2027 3.00 Call (MVST270115C00003000)
option OPRA

EOD

Sep 4, 2025

1.00-4.762%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-04	1.0500	1.0500	1.0000	1.0000	-4.762%	2	1,765	0.000%
2025-09-03	1.0300	1.0500	1.0300	1.0500	+5.000%	6	1,764	-4.762%
2025-09-02	1.0500	1.0500	1.0000	1.0000	0.000%	4	1,763	0.000%
2025-08-29	1.1200	1.1200	1.0000	1.0000	-16.667%	46	1,779	0.000%
2025-08-28	1.1500	1.2000	1.0800	1.2000	+6.195%	26	1,779	-16.667%
2025-08-27	1.1000	1.1300	1.1000	1.1300	-2.586%	2	1,758	-11.504%
2025-08-25	1.0900	1.1600	1.0900	1.1600	+4.505%	4	1,757	-13.793%
2025-08-22	1.1500	1.1900	1.0500	1.1100	-1.770%	68	1,757	-9.910%
2025-08-21	1.1200	1.1300	1.1200	1.1300	+20.213%	18	1,704	-11.504%
2025-08-20	0.9500	0.9500	0.9400	0.9400	-10.476%	3	1,689	+6.383%
2025-08-19	1.1000	1.1000	1.0100	1.0500	-4.545%	125	1,689	-4.762%
2025-08-18	1.1800	1.4200	1.1000	1.1000	-9.836%	64	1,584	-9.091%
2025-08-15	1.4000	1.4000	1.1500	1.2200	-2.400%	31	1,565	-18.033%
2025-08-14	1.3500	1.3500	1.2500	1.2500	-2.344%	58	1,539	-20.000%
2025-08-13	1.2500	1.4200	1.2000	1.2800	+14.286%	21	1,494	-21.875%
2025-08-12	1.0500	1.1500	0.9000	1.1200	-24.324%	73	1,481	-10.714%
2025-08-11	1.4000	1.5900	1.3800	1.4800	+12.121%	140	1,452	-32.432%
2025-08-08	1.5000	1.5000	1.2000	1.3200	+14.783%	25	1,382	-24.242%
2025-08-07	1.1500	1.1500	1.1500	1.1500	+1.770%	8	1,372	-13.043%
2025-08-06	1.2500	1.2500	1.1300	1.1300	+2.727%	15	1,364	-11.504%
2025-08-05	1.1000	1.1000	1.1000	1.1000	0.000%	11	1,364	-9.091%
2025-08-04	1.3000	1.3000	1.1000	1.1000	-24.138%	937	1,353	-9.091%
2025-08-01	1.5000	1.5500	1.4500	1.4500	-6.452%	163	1,568	-31.034%
2025-07-31	1.6900	1.6900	1.5500	1.5500	-6.061%	6	1,538	-35.484%
2025-07-30	1.6000	1.7000	1.6000	1.6500	+10.000%	812	1,539	-39.394%
2025-07-29	1.5700	1.5700	1.5000	1.5000	-9.091%	34	1,101	-33.333%
2025-07-28	1.6500	1.6500	1.6500	1.6500	-1.786%	6	1,097	-39.394%
2025-07-24	1.8100	1.8100	1.6800	1.6800	-4.000%	3	1,097	-40.476%
2025-07-23	1.7500	1.7500	1.7500	1.7500	+16.667%	1	1,097	-42.857%
2025-07-22	1.5000	1.5000	1.5000	1.5000	-6.250%	4	1,097	-33.333%
2025-07-21	1.7500	1.7500	1.6000	1.6000	+6.667%	37	1,097	-37.500%
2025-07-18	1.5000	1.5000	1.5000	1.5000	0.000%	2	1,097	-33.333%
2025-07-17	1.5500	1.5500	1.5000	1.5000	+7.143%	17	1,097	-33.333%
2025-07-16	1.4000	1.4000	1.4000	1.4000	-6.667%	7	1,094	-28.571%
2025-07-15	1.7500	1.7500	1.5000	1.5000	-0.662%	18	1,094	-33.333%
2025-07-14	1.5000	1.6000	1.5000	1.5100	+10.219%	14	1,094	-33.775%
2025-07-11	1.4900	1.4900	1.3500	1.3700	-16.970%	30	1,094	-27.007%
2025-07-10	1.6500	1.6500	1.6500	1.6500	-8.333%	1	1,095	-39.394%
2025-07-09	1.7000	1.8000	1.6300	1.8000	+9.091%	37	1,094	-44.444%
2025-07-08	1.6800	1.6800	1.6500	1.6500	-5.714%	80	1,094	-39.394%
2025-07-07	2.0000	2.0000	1.7500	1.7500	-2.778%	33	1,056	-42.857%
2025-07-02	1.7100	1.8500	1.6500	1.8000	-6.736%	72	1,056	-44.444%
2025-06-30	2.0500	2.0500	1.9300	1.9300	-8.531%	30	1,044	-48.187%
2025-06-27	2.1000	2.1100	2.1000	2.1100	+0.476%	22	1,049	-52.607%
2025-06-26	1.9500	2.1000	1.9500	2.1000	+6.599%	52	1,049	-52.381%
2025-06-25	1.9000	1.9700	1.8900	1.9700	-4.369%	4	1,054	-49.239%
2025-06-24	2.0500	2.0600	2.0500	2.0600	+0.488%	99	1,054	-51.456%
2025-06-23	2.0500	2.0500	2.0500	2.0500	-3.302%	18	960	-51.220%
2025-06-20	2.1100	2.1200	2.1000	2.1200	-16.535%	302	960	-52.830%
2025-06-18	2.5400	2.5400	2.5400	2.5400	+8.085%	1	808	-60.630%
2025-06-17	2.4500	2.4500	2.3500	2.3500	+2.174%	31	808	-57.447%
2025-06-16	2.3500	2.5100	2.3000	2.3000	+6.977%	39	810	-56.522%
2025-06-13	2.2500	2.2500	2.1000	2.1500	-2.273%	206	812	-53.488%
2025-06-09	2.2000	2.2000	2.2000	2.2000	+18.919%	10	712	-54.545%
2025-06-06	1.8900	1.9000	1.8400	1.8500	+6.936%	60	712	-45.946%
2025-06-05	1.7500	1.7500	1.5700	1.7300	-1.143%	211	712	-42.197%
2025-06-04	1.6100	1.7500	1.6100	1.7500	-2.778%	3	755	-42.857%
2025-05-30	1.9300	1.9900	1.6000	1.8000	-14.692%	100	755	-44.444%
2025-05-29	2.2500	2.2500	2.1100	2.1100	-3.653%	3	765	-52.607%
2025-05-28	2.2200	2.2200	2.1900	2.1900	+4.286%	2	765	-54.338%
2025-05-27	2.0600	2.1000	2.0600	2.1000	-4.545%	11	765	-52.381%
2025-05-23	1.8000	2.2000	1.8000	2.2000	+21.547%	66	734	-54.545%
2025-05-22	1.9500	1.9500	1.8100	1.8100	+1.117%	12	734	-44.751%
2025-05-21	1.7700	1.7900	1.7700	1.7900	-5.789%	10	727	-44.134%
2025-05-20	1.9000	1.9000	1.9000	1.9000	+0.529%	16	737	-47.368%
2025-05-19	1.6500	1.8900	1.6500	1.8900	+35.000%	22	737	-47.090%
2025-05-16	1.6600	1.6600	1.4000	1.4000	-7.895%	14	733	-28.571%
2025-05-15	1.6000	1.6300	1.3000	1.5200	+1.333%	26	738	-34.211%
2025-05-14	1.5200	1.5300	1.3300	1.5000	-14.286%	33	735	-33.333%
2025-05-13	1.4100	1.8000	1.4100	1.7500	+59.091%	108	717	-42.857%
2025-05-12	0.9500	1.1000	0.9500	1.1000	+26.437%	22	664	-9.091%
2025-05-05	0.8900	0.8900	0.8700	0.8700	-13.000%	29	664	+14.943%
2025-04-29	1.0000	1.0000	1.0000	1.0000	+6.383%	10	682	0.000%
2025-04-25	0.9400	0.9400	0.9400	0.9400	-6.000%	24	672	+6.383%
2025-04-24	1.0000	1.0000	1.0000	1.0000	-11.504%	6	666	0.000%
2025-04-23	0.8100	1.2000	0.8100	1.1300	-9.600%	3	665	-11.504%
2025-04-22	1.2500	1.2500	1.2500	1.2500	+16.822%	3	662	-20.000%
2025-04-21	1.0900	1.0900	1.0000	1.0700	+7.000%	5	662	-6.542%
2025-04-17	1.0000	1.0000	1.0000	1.0000	+26.582%	1	660	0.000%
2025-04-16	0.7900	0.7900	0.7900	0.7900	-7.059%	194	660	+26.582%
2025-04-11	0.8000	0.8500	0.8000	0.8500	-2.299%	4	552	+17.647%
2025-04-04	0.8100	0.8700	0.7900	0.8700	-3.333%	84	551	+14.943%
2025-04-03	0.9000	0.9000	0.9000	0.9000	-8.163%	2	511	+11.111%
2025-04-02	0.9100	0.9800	0.8200	0.9800	+22.500%	302	511	+2.041%
2025-04-01	0.7600	0.8000	0.7600	0.8000	+40.351%	10	250	+25.000%
2025-03-31	0.5700	0.5700	0.5700	0.5700	-32.941%	1	240	+75.439%
2025-03-19	0.9500	0.9500	0.8500	0.8500	+6.250%	5	239	+17.647%
2025-03-18	0.7500	0.8000	0.7500	0.8000	-1.235%	2	239	+25.000%
2025-03-13	0.8400	0.8400	0.8000	0.8100	-4.706%	150	112	+23.457%
2025-03-12	0.8500	0.8500	0.8500	0.8500	+6.250%	1	112	+17.647%
2025-03-10	0.8000	0.8000	0.8000	0.8000	-11.111%	1	112	+25.000%
2025-03-04	0.9000	0.9000	0.9000	0.9000	-14.286%	1	112	+11.111%
2025-02-28	1.0500	1.0500	1.0500	1.0500	+5.000%	10	111	-4.762%
2025-02-27	1.0000	1.0000	1.0000	1.0000	0.000%	7	111	0.000%
2025-02-26	1.0500	1.0500	1.0000	1.0000	-9.091%	4	111	0.000%
2025-02-24	1.1000	1.1000	1.1000	1.1000	-29.032%	50	110	-9.091%
2025-02-20	1.5500	1.5500	1.5500	1.5500	+1.307%	1	63	-35.484%
2025-02-14	1.5300	1.5300	1.5300	1.5300	+70.000%	4	60	-34.641%
2025-02-07	0.9000	0.9000	0.9000	0.9000	-46.429%	2	60	+11.111%
2025-01-23	2.1500	2.1500	1.6800	1.6800	+19.149%	10	60	-40.476%
2025-01-21	1.5000	1.5000	1.3400	1.4100	-8.442%	5	51	-29.078%
2025-01-17	1.5400	1.5400	1.5400	1.5400	+1.316%	8	51	-35.065%
2025-01-14	1.5200	1.5200	1.5200	1.5200	+8.571%	4	51	-34.211%
2025-01-13	1.7100	1.7100	1.4000	1.4000	-15.152%	11	47	-28.571%
2025-01-10	2.0000	2.0000	1.5000	1.6500	-3.509%	64	36	-39.394%
2025-01-07	1.7100	1.7100	1.7100	1.7100	-2.286%	1	4	-41.520%
2025-01-06	1.7500	1.7500	1.7500	1.7500	0.000%	3	3	-42.857%

.dark-mode .Glqjtp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Glqjtp{ color: #333333; background-color: white; border: 2px solid #333333; }MVST20270115C3MVST Jan 15 2027 3.00 Call (MVST270115C00003000)option OPRA

MVST20270115C3
MVST Jan 15 2027 3.00 Call (MVST270115C00003000)
option OPRA