Dark

MVST20270115C4
MVST Jan 15 2027 4.00 Call (MVST270115C00004000)
option OPRA

EOD

Sep 5, 2025

0.8200+2.500%(+0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-05	0.8200	0.8200	0.8200	0.8200	+2.500%	5	1,370	0.000%
2025-09-04	0.8000	0.8000	0.8000	0.8000	-5.882%	4	1,365	+2.500%
2025-09-03	0.8100	0.8600	0.8100	0.8500	-2.299%	6	1,361	-3.529%
2025-09-02	0.7800	0.9000	0.7800	0.8700	+1.163%	7	1,364	-5.747%
2025-08-29	1.0500	1.0500	0.8600	0.8600	-8.511%	10	1,360	-4.651%
2025-08-28	0.9300	0.9400	0.9300	0.9400	+4.444%	3	1,360	-12.766%
2025-08-27	0.9300	0.9300	0.9000	0.9000	+1.124%	3	1,360	-8.889%
2025-08-26	0.9400	0.9400	0.8500	0.8900	-1.111%	3	1,360	-7.865%
2025-08-25	0.9500	0.9700	0.9000	0.9000	-10.000%	105	1,361	-8.889%
2025-08-22	1.0000	1.0000	0.9000	1.0000	+11.111%	17	1,265	-18.000%
2025-08-21	0.9000	0.9000	0.9000	0.9000	+9.756%	8	1,257	-8.889%
2025-08-20	0.8000	0.8200	0.8000	0.8200	-3.529%	7	1,249	0.000%
2025-08-19	0.9000	0.9000	0.8400	0.8500	-19.048%	17	1,249	-3.529%
2025-08-15	1.0100	1.0500	0.8500	1.0500	0.000%	132	1,237	-21.905%
2025-08-14	1.0000	1.0800	1.0000	1.0500	+0.962%	95	1,117	-21.905%
2025-08-13	1.4000	1.4000	1.0100	1.0400	+38.667%	29	1,050	-21.154%
2025-08-12	0.9000	0.9000	0.6500	0.7500	-37.500%	45	1,058	+9.333%
2025-08-11	1.2500	1.2500	1.2000	1.2000	+9.091%	4	1,037	-31.667%
2025-08-08	0.9600	1.1000	0.9000	1.1000	+10.000%	17	1,033	-25.455%
2025-08-07	0.9000	1.0000	0.9000	1.0000	+3.093%	21	1,026	-18.000%
2025-08-06	1.0100	1.0100	0.9000	0.9700	-3.000%	67	1,009	-15.464%
2025-08-04	1.0000	1.0000	1.0000	1.0000	-4.762%	3	1,008	-18.000%
2025-08-01	1.0500	1.0500	1.0500	1.0500	-26.573%	3	1,005	-21.905%
2025-07-30	1.3500	1.4300	1.3500	1.4300	+8.333%	15	1,008	-42.657%
2025-07-29	1.3500	1.3500	1.3200	1.3200	-13.725%	2	1,008	-37.879%
2025-07-24	1.5500	1.5500	1.5300	1.5300	+17.692%	6	1,008	-46.405%
2025-07-21	1.4200	1.4200	1.3000	1.3000	0.000%	114	1,004	-36.923%
2025-07-17	1.2500	1.3000	1.2500	1.3000	+8.333%	2	934	-36.923%
2025-07-15	1.2500	1.2700	1.2000	1.2000	0.000%	34	933	-31.667%
2025-07-14	1.2000	1.2000	1.2000	1.2000	+5.263%	1	906	-31.667%
2025-07-11	1.3000	1.3000	1.1000	1.1400	-16.788%	171	907	-28.070%
2025-07-10	1.3700	1.3700	1.3700	1.3700	-16.970%	10	896	-40.146%
2025-07-09	1.6500	1.6500	1.6500	1.6500	+26.923%	6	886	-50.303%
2025-07-08	1.4300	1.4300	1.3000	1.3000	-21.212%	111	880	-36.923%
2025-07-07	1.6500	1.6500	1.6500	1.6500	+3.774%	1	872	-50.303%
2025-07-03	1.4900	1.6000	1.4900	1.5900	-0.625%	3	873	-48.428%
2025-07-02	1.4700	1.6000	1.4500	1.6000	0.000%	69	873	-48.750%
2025-07-01	1.7600	1.7600	1.6000	1.6000	-3.030%	21	805	-48.750%
2025-06-30	1.7500	1.8000	1.6500	1.6500	-15.385%	36	784	-50.303%
2025-06-27	1.9600	2.0000	1.9000	1.9500	+11.429%	142	756	-57.949%
2025-06-26	1.7000	1.7500	1.7000	1.7500	-2.778%	7	614	-53.143%
2025-06-25	1.6200	1.9500	1.5000	1.8000	+5.263%	16	607	-54.444%
2025-06-24	1.7000	1.7500	1.6500	1.7100	+2.395%	16	593	-52.047%
2025-06-23	1.7000	1.7000	1.6700	1.6700	-6.180%	3	583	-50.898%
2025-06-20	1.8500	1.8500	1.7800	1.7800	-17.209%	144	582	-53.933%
2025-06-18	2.1500	2.1500	2.1500	2.1500	0.000%	5	516	-61.860%
2025-06-17	2.3000	2.3500	2.1500	2.1500	-0.922%	34	516	-61.860%
2025-06-16	2.1300	2.1700	2.1300	2.1700	+17.297%	11	506	-62.212%
2025-06-13	1.9500	1.9500	1.8500	1.8500	-5.128%	74	496	-55.676%
2025-06-12	2.0000	2.0000	1.9500	1.9500	+1.036%	12	477	-57.949%
2025-06-11	2.0000	2.0000	1.9300	1.9300	-8.095%	11	480	-57.513%
2025-06-10	1.8800	2.1000	1.8800	2.1000	+10.526%	4	471	-60.952%
2025-06-09	1.7400	1.9000	1.7400	1.9000	+6.145%	27	472	-56.842%
2025-06-06	1.6500	1.7900	1.6100	1.7900	+8.485%	66	451	-54.190%
2025-06-05	1.3500	1.6500	1.3500	1.6500	+13.793%	214	478	-50.303%
2025-06-04	1.5000	1.5000	1.4500	1.4500	-9.375%	14	505	-43.448%
2025-06-03	1.6700	1.6700	1.6000	1.6000	-1.840%	18	505	-48.750%
2025-06-02	1.6300	1.6300	1.6300	1.6300	+1.875%	5	494	-49.693%
2025-05-30	1.6000	1.7700	1.3900	1.6000	-8.571%	356	491	-48.750%
2025-05-29	1.8000	1.8000	1.7500	1.7500	-12.500%	14	432	-53.143%
2025-05-28	1.9500	2.0000	1.9200	2.0000	+16.279%	7	431	-59.000%
2025-05-27	1.8000	1.8500	1.7200	1.7200	-7.027%	65	427	-52.326%
2025-05-23	1.7000	1.9800	1.7000	1.8500	+20.130%	36	400	-55.676%
2025-05-22	1.5400	1.5400	1.5400	1.5400	+1.987%	15	400	-46.753%
2025-05-21	1.7000	1.7500	1.4700	1.5100	-7.362%	20	400	-45.695%
2025-05-20	1.6500	1.6500	1.6300	1.6300	+1.875%	3	390	-49.693%
2025-05-19	1.5500	1.6000	1.4500	1.6000	0.000%	33	388	-48.750%
2025-05-15	1.3200	1.6000	1.2900	1.6000	+36.752%	12	364	-48.750%
2025-05-14	1.0000	1.1700	1.0000	1.1700	-24.516%	16	362	-29.915%
2025-05-13	1.4000	1.5500	1.3000	1.5500	+103.947%	240	368	-47.097%
2025-05-05	0.7700	0.7700	0.7600	0.7600	+4.110%	29	560	+7.895%
2025-05-02	0.7300	0.7300	0.7300	0.7300	-13.095%	2	560	+12.329%
2025-04-24	0.8500	0.9500	0.8400	0.8400	-11.579%	7	559	-2.381%
2025-04-23	0.9000	0.9500	0.9000	0.9500	+30.137%	3	561	-13.684%
2025-04-04	0.6600	0.7300	0.6500	0.7300	-27.000%	80	563	+12.329%
2025-04-03	1.0000	1.0000	1.0000	1.0000	+17.647%	27	523	-18.000%
2025-04-02	0.7900	0.8500	0.7000	0.8500	+49.123%	300	550	-3.529%
2025-03-25	0.5700	0.5700	0.5700	0.5700	-27.848%	10	257	+43.860%
2025-03-17	0.7900	0.7900	0.7900	0.7900	-1.250%	1	247	+3.797%
2025-03-13	0.8000	0.8000	0.8000	0.8000	+26.984%	1	246	+2.500%
2025-03-11	0.6500	0.6500	0.6300	0.6300	-25.000%	211	246	+30.159%
2025-02-25	0.8400	0.8400	0.8400	0.8400	-38.235%	1	47	-2.381%
2025-02-20	1.3600	1.3600	1.3600	1.3600	+6.250%	1	47	-39.706%
2025-02-11	1.2800	1.2800	1.2800	1.2800	+40.659%	1	47	-35.938%
2025-02-06	0.9100	0.9100	0.9100	0.9100	0.000%	1	46	-9.890%
2025-02-04	0.9100	0.9100	0.9100	0.9100	+1.111%	10	45	-9.890%
2025-01-29	1.1000	1.1000	0.9000	0.9000	-18.182%	6	35	-8.889%
2025-01-27	1.1800	1.1800	1.1000	1.1000	-14.063%	5	29	-25.455%
2025-01-24	1.3000	1.3000	1.2800	1.2800	-4.478%	8	24	-35.938%
2025-01-16	1.3400	1.3400	1.3400	1.3400	-26.776%	1	20	-38.806%
2025-01-10	1.8300	1.8300	1.8300	1.8300	+40.769%	8	19	-55.191%
2025-01-08	1.3000	1.3000	1.3000	1.3000	0.000%	15	0	-36.923%

.dark-mode .lKY8YW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lKY8YW{ color: #333333; background-color: white; border: 2px solid #333333; }MVST20270115C4MVST Jan 15 2027 4.00 Call (MVST270115C00004000)option OPRA

MVST20270115C4
MVST Jan 15 2027 4.00 Call (MVST270115C00004000)
option OPRA