Dark

MVST20280121C1
MVST Jan 21 2028 1.00 Call (MVST280121C00001000)
option OPRA

EOD

Jul 1, 2026

0.7500-25.000%(-0.2500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.7500	0.7500	0.7500	0.7500	-25.000%	5	1,081	0.000%
2026-06-29	1.0000	1.0000	1.0000	1.0000	+33.333%	1	1,076	-25.000%
2026-06-24	0.9000	0.9000	0.7500	0.7500	+7.143%	3	1,075	0.000%
2026-06-23	0.7000	0.7000	0.7000	0.7000	-12.500%	2	1,072	+7.143%
2026-06-22	0.8000	0.8000	0.8000	0.8000	0.000%	10	1,074	-6.250%
2026-06-18	0.9500	0.9500	0.8000	0.8000	0.000%	4	1,043	-6.250%
2026-06-17	0.8900	0.9200	0.8000	0.8000	+8.108%	64	1,043	-6.250%
2026-06-16	0.7500	0.7800	0.7400	0.7400	+5.714%	88	1,043	+1.351%
2026-06-12	0.7000	1.0400	0.7000	0.7000	+7.692%	11	1,015	+7.143%
2026-06-10	0.6500	0.6500	0.6500	0.6500	-13.333%	4	1,015	+15.385%
2026-06-09	0.7000	0.7500	0.7000	0.7500	-9.639%	155	1,011	0.000%
2026-06-08	0.8300	0.8300	0.8300	0.8300	+10.667%	1	1,028	-9.639%
2026-06-05	0.9000	0.9000	0.7500	0.7500	-17.582%	7	1,027	0.000%
2026-06-04	0.9000	0.9100	0.9000	0.9100	-9.000%	10	1,020	-17.582%
2026-06-03	1.0000	1.0000	1.0000	1.0000	-9.091%	1	1,010	-25.000%
2026-06-02	1.3000	1.3000	1.1000	1.1000	+15.789%	3	1,009	-31.818%
2026-06-01	1.0900	1.1100	0.9500	0.9500	-13.636%	28	1,006	-21.053%
2026-05-29	1.0300	1.1000	1.0300	1.1000	+2.804%	21	991	-31.818%
2026-05-28	1.1500	1.1500	1.0700	1.0700	+12.632%	4	1,002	-29.907%
2026-05-22	0.9500	0.9500	0.9500	0.9500	+9.195%	2	998	-21.053%
2026-05-21	0.9000	0.9000	0.8700	0.8700	+3.571%	8	996	-13.793%
2026-05-20	0.8500	0.8500	0.8400	0.8400	-20.000%	20	996	-10.714%
2026-05-19	0.9000	1.0500	0.9000	1.0500	+20.690%	3	965	-28.571%
2026-05-18	1.0300	1.0300	0.8700	0.8700	-14.706%	7	965	-13.793%
2026-05-15	1.1100	1.1100	1.0200	1.0200	-2.857%	9	965	-26.471%
2026-05-14	1.0500	1.0500	0.8600	1.0500	+3.960%	8	965	-28.571%
2026-05-13	1.0100	1.0100	1.0100	1.0100	+13.483%	1	967	-25.743%
2026-05-12	1.0500	1.0500	0.8900	0.8900	-42.208%	317	967	-15.730%
2026-05-11	1.4000	1.5400	1.3900	1.5400	+2.667%	17	967	-51.299%
2026-05-08	1.5000	1.5000	1.5000	1.5000	-1.316%	2	635	-50.000%
2026-04-29	1.3900	1.5200	1.3700	1.5200	+2.013%	4	633	-50.658%
2026-04-22	1.4500	1.4900	1.4500	1.4900	+1.361%	20	635	-49.664%
2026-04-21	1.4600	1.4700	1.4600	1.4700	+15.748%	2	638	-48.980%
2026-04-20	1.3500	1.3500	1.2400	1.2700	+3.252%	11	638	-40.945%
2026-04-17	1.3700	1.3700	1.2300	1.2300	-8.889%	4	635	-39.024%
2026-04-16	1.3500	1.3500	1.3500	1.3500	+1.504%	3	631	-44.444%
2026-04-15	1.3000	1.3700	1.3000	1.3300	+10.833%	13	628	-43.609%
2026-04-14	1.2000	1.2000	1.2000	1.2000	+10.092%	3	623	-37.500%
2026-04-13	1.1900	1.1900	1.0100	1.0900	-12.800%	7	620	-31.193%
2026-04-10	1.2800	1.2800	1.2500	1.2500	+2.459%	2	621	-40.000%
2026-04-09	1.2200	1.2200	1.2200	1.2200	+28.421%	2	623	-38.525%
2026-04-02	1.1800	1.1800	0.9500	0.9500	-22.764%	5	616	-21.053%
2026-04-01	1.2300	1.2300	1.2300	1.2300	-1.600%	4	616	-39.024%
2026-03-31	1.2500	1.2500	1.2500	1.2500	+38.889%	2	612	-40.000%
2026-03-30	0.9000	0.9000	0.9000	0.9000	-33.333%	4	610	-16.667%
2026-03-27	1.3500	1.3500	1.3500	1.3500	+22.727%	4	606	-44.444%
2026-03-26	1.1200	1.1200	1.0800	1.1000	-9.091%	5	610	-31.818%
2026-03-25	1.2800	1.2800	1.2100	1.2100	+3.419%	3	607	-38.017%
2026-03-24	1.2100	1.2100	1.1700	1.1700	+6.364%	3	606	-35.897%
2026-03-23	1.0700	1.1500	1.0400	1.1000	-8.333%	19	607	-31.818%
2026-03-20	1.2200	1.2200	1.0700	1.2000	+7.143%	10	624	-37.500%
2026-03-19	1.2900	1.3000	1.0500	1.1200	-17.037%	68	618	-33.036%
2026-03-18	1.3600	1.4000	1.3500	1.3500	+12.500%	9	614	-44.444%
2026-03-17	1.4000	1.7500	1.1300	1.2000	-31.034%	32	605	-37.500%
2026-03-16	1.7400	1.7400	1.7400	1.7400	-4.396%	1	582	-56.897%
2026-03-13	1.8200	1.8200	1.8200	1.8200	+14.465%	1	583	-58.791%
2026-03-12	1.7800	1.7800	1.5900	1.5900	-0.625%	3	584	-52.830%
2026-03-11	1.6200	1.6200	1.5800	1.6000	+8.844%	6	581	-53.125%
2026-03-10	1.5500	1.6100	1.4700	1.4700	-2.000%	6	587	-48.980%
2026-03-09	1.4500	1.6100	1.4500	1.5000	+7.143%	4	585	-50.000%
2026-03-06	1.6900	1.6900	1.4000	1.4000	-4.762%	3	583	-46.429%
2026-03-05	1.7000	1.7000	1.4700	1.4700	-15.517%	2	582	-48.980%
2026-03-04	1.5900	1.7400	1.5900	1.7400	+10.828%	2	580	-56.897%
2026-03-03	1.5700	1.5700	1.5700	1.5700	-3.681%	1	580	-52.229%
2026-03-02	1.8100	1.8100	1.6200	1.6300	-8.427%	6	581	-53.988%
2026-02-27	1.7800	1.7800	1.7800	1.7800	+4.706%	3	577	-57.865%
2026-02-26	1.9000	1.9000	1.7000	1.7000	-1.163%	4	574	-55.882%
2026-02-24	1.7200	1.7200	1.7200	1.7200	+4.242%	20	570	-56.395%
2026-02-23	1.6500	1.6500	1.6500	1.6500	-3.509%	1	590	-54.545%
2026-02-05	1.7100	1.7100	1.7100	1.7100	-13.198%	2	589	-56.140%
2026-02-03	1.8500	1.9700	1.8500	1.9700	+3.684%	4	587	-61.929%
2026-02-02	1.9000	1.9000	1.9000	1.9000	-17.391%	1	589	-60.526%
2026-01-20	2.3000	2.3000	2.3000	2.3000	0.000%	1	588	-67.391%
2026-01-16	2.3000	2.3000	2.3000	2.3000	-8.000%	10	577	-67.391%
2026-01-15	2.5000	2.5000	2.5000	2.5000	-12.281%	50	577	-70.000%
2026-01-08	2.8500	2.8500	2.8500	2.8500	+26.106%	1	527	-73.684%
2026-01-07	2.4000	2.4000	2.2600	2.2600	-5.833%	2	527	-66.814%
2026-01-06	2.4500	2.4500	2.3500	2.4000	0.000%	8	525	-68.750%
2026-01-05	2.3800	2.4200	2.3800	2.4000	+11.628%	19	497	-68.750%
2025-12-31	2.1500	2.1500	2.1500	2.1500	-0.922%	1	497	-65.116%
2025-12-30	2.1500	2.1700	2.1500	2.1700	-14.902%	21	497	-65.438%
2025-12-24	2.5500	2.5500	2.5500	2.5500	+6.250%	1	475	-70.588%
2025-12-23	2.4000	2.4000	2.4000	2.4000	-9.434%	4	475	-68.750%
2025-12-22	2.6500	2.6500	2.6500	2.6500	+22.120%	2	473	-71.698%
2025-12-17	2.1700	2.1700	2.1700	2.1700	+2.844%	10	473	-65.438%
2025-12-16	2.3000	2.3000	2.1100	2.1100	-6.222%	3	463	-64.455%
2025-12-15	2.3000	2.3000	2.2500	2.2500	-22.414%	12	460	-66.667%
2025-11-28	2.8700	2.9000	2.8700	2.9000	+5.072%	5	450	-74.138%
2025-11-26	2.7600	2.7600	2.7600	2.7600	+2.222%	25	420	-72.826%
2025-11-21	2.7000	2.7000	2.7000	2.7000	-3.571%	25	420	-72.222%
2025-11-20	2.8000	2.8000	2.8000	2.8000	-10.543%	10	395	-73.214%
2025-11-14	3.1000	3.1300	3.1000	3.1300	-2.188%	77	386	-76.038%
2025-11-13	3.2000	3.2000	3.2000	3.2000	-3.030%	1	316	-76.563%
2025-11-12	3.3000	3.3000	3.3000	3.3000	-29.787%	50	315	-77.273%
2025-10-22	4.5400	4.7000	4.5400	4.7000	-18.261%	5	265	-84.043%
2025-10-16	5.7500	5.7500	5.7500	5.7500	+10.577%	1	266	-86.957%
2025-10-15	5.2000	5.2000	5.2000	5.2000	+20.930%	1	265	-85.577%
2025-10-14	4.3000	4.3000	4.3000	4.3000	+16.848%	1	266	-82.558%
2025-10-08	3.9000	3.9000	3.6800	3.6800	+26.897%	4	267	-79.620%
2025-09-30	3.2000	3.2000	2.9000	2.9000	-9.938%	33	263	-74.138%
2025-09-29	2.9800	3.2200	2.9800	3.2200	+6.623%	23	230	-76.708%
2025-09-26	3.2000	3.2000	3.0200	3.0200	-8.485%	201	207	-75.166%
2025-09-23	3.3000	3.3000	3.3000	3.3000	+6.452%	2	6	-77.273%
2025-09-22	3.1000	3.1000	3.1000	3.1000	+21.094%	3	4	-75.806%
2025-09-16	2.5600	2.5600	2.5600	2.5600	0.000%	1	1	-70.703%

.dark-mode .sSCsym{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sSCsym{ color: #333333; background-color: white; border: 2px solid #333333; }MVST20280121C1MVST Jan 21 2028 1.00 Call (MVST280121C00001000)option OPRA

MVST20280121C1
MVST Jan 21 2028 1.00 Call (MVST280121C00001000)
option OPRA