Dark

MVST20280121C2
MVST Jan 21 2028 2.00 Call (MVST280121C00002000)
option OPRA

EOD

Aug 27, 2026

0.2500+4.167%(+0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.4500	0.4500	0.2500	0.2500	+4.167%	7	1,258	0.000%
2026-08-26	0.2400	0.2400	0.2400	0.2400	0.000%	1	1,253	+4.167%
2026-08-25	0.2800	0.3300	0.2400	0.2400	-17.241%	56	1,253	+4.167%
2026-08-24	0.2900	0.2900	0.2900	0.2900	-3.333%	26	1,198	-13.793%
2026-08-21	0.4000	0.4100	0.3000	0.3000	+3.448%	23	1,222	-16.667%
2026-08-20	0.2800	0.2900	0.2800	0.2900	+16.000%	2	1,221	-13.793%
2026-08-19	0.2800	0.3000	0.2500	0.2500	-16.667%	25	1,220	0.000%
2026-08-17	0.2500	0.3000	0.2500	0.3000	0.000%	18	1,220	-16.667%
2026-08-14	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,205	-16.667%
2026-08-13	0.4000	0.4000	0.3000	0.3000	-9.091%	257	1,204	-16.667%
2026-08-07	0.3300	0.3300	0.3300	0.3300	+10.000%	5	960	-24.242%
2026-08-06	0.3000	0.3000	0.3000	0.3000	-14.286%	5	955	-16.667%
2026-08-04	0.2800	0.3500	0.2400	0.3500	+40.000%	48	950	-28.571%
2026-08-03	0.4000	0.4000	0.2500	0.2500	-30.556%	10	943	0.000%
2026-07-31	0.3600	0.3600	0.3600	0.3600	+20.000%	1	935	-30.556%
2026-07-30	0.3000	0.3000	0.2500	0.3000	+20.000%	10	934	-16.667%
2026-07-29	0.4500	0.4500	0.2200	0.2500	-21.875%	63	927	0.000%
2026-07-28	0.2500	0.3700	0.2500	0.3200	+3.226%	27	916	-21.875%
2026-07-27	0.3700	0.3700	0.2500	0.3100	-11.429%	95	939	-19.355%
2026-07-24	0.3500	0.3500	0.3500	0.3500	-7.895%	1	874	-28.571%
2026-07-23	0.3800	0.3800	0.3800	0.3800	-7.317%	1	873	-34.211%
2026-07-21	0.5200	0.5200	0.4100	0.4100	+17.143%	4	873	-39.024%
2026-07-17	0.5000	0.5000	0.3500	0.3500	-22.222%	14	874	-28.571%
2026-07-16	0.4200	0.4500	0.4200	0.4500	+12.500%	2	886	-44.444%
2026-07-15	0.4500	0.4500	0.4000	0.4000	+5.263%	28	888	-37.500%
2026-07-14	0.3700	0.4000	0.3700	0.3800	-30.909%	92	910	-34.211%
2026-07-13	0.3500	0.5500	0.3500	0.5500	+14.583%	3	997	-54.545%
2026-07-10	0.5100	0.5500	0.4000	0.4800	+6.667%	21	996	-47.917%
2026-07-09	0.5000	0.5000	0.4500	0.4500	-25.000%	7	977	-44.444%
2026-07-08	0.4800	0.6000	0.4800	0.6000	0.000%	15	979	-58.333%
2026-07-07	0.6000	0.6000	0.6000	0.6000	+9.091%	3	964	-58.333%
2026-07-06	0.5000	0.5500	0.5000	0.5500	+10.000%	10	961	-54.545%
2026-07-02	0.5700	0.5700	0.5000	0.5000	-15.254%	92	1,039	-50.000%
2026-07-01	0.5900	0.5900	0.5900	0.5900	-13.235%	20	1,039	-57.627%
2026-06-30	0.6800	0.6800	0.6800	0.6800	+33.333%	1	1,019	-63.235%
2026-06-26	0.6400	0.6400	0.5100	0.5100	+2.000%	22	1,020	-50.980%
2026-06-25	0.5500	0.5500	0.5000	0.5000	-27.536%	3	1,042	-50.000%
2026-06-24	0.7400	0.7400	0.6900	0.6900	+23.214%	2	1,039	-63.768%
2026-06-23	0.5600	0.5600	0.5600	0.5600	-6.667%	2	1,041	-55.357%
2026-06-22	0.6500	0.6500	0.5600	0.6000	-7.692%	6	1,041	-58.333%
2026-06-18	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,029	-61.538%
2026-06-15	0.6500	0.6500	0.6500	0.6500	+4.839%	1	1,029	-61.538%
2026-06-12	0.5700	0.6200	0.5700	0.6200	+24.000%	8	1,029	-59.677%
2026-06-10	0.5500	0.5500	0.5000	0.5000	-30.556%	11	1,029	-50.000%
2026-06-09	0.7200	0.7200	0.7200	0.7200	+20.000%	1	1,019	-65.278%
2026-06-08	0.6700	0.6700	0.6000	0.6000	0.000%	4	1,020	-58.333%
2026-06-05	0.5900	0.6000	0.5000	0.6000	-29.412%	22	1,016	-58.333%
2026-06-02	0.7500	0.8500	0.7500	0.8500	+10.390%	4	1,030	-70.588%
2026-06-01	0.8500	0.8500	0.6800	0.7700	-1.282%	15	1,029	-67.532%
2026-05-29	0.9000	0.9000	0.7500	0.7800	-8.235%	31	1,021	-67.949%
2026-05-28	0.5500	0.8800	0.5500	0.8500	-4.494%	35	991	-70.588%
2026-05-26	0.8900	0.8900	0.8900	0.8900	+17.105%	3	989	-71.910%
2026-05-22	0.7600	0.7600	0.7600	0.7600	+26.667%	1	992	-67.105%
2026-05-20	0.6000	0.6000	0.6000	0.6000	+1.695%	6	993	-58.333%
2026-05-19	0.7000	0.7000	0.5900	0.5900	-1.667%	12	981	-57.627%
2026-05-18	0.6200	0.6200	0.6000	0.6000	-6.250%	8	981	-58.333%
2026-05-15	0.6800	0.7300	0.6400	0.6400	-16.883%	82	981	-60.938%
2026-05-14	0.8000	0.8000	0.7500	0.7700	+10.000%	23	1,062	-67.532%
2026-05-13	0.8700	0.8700	0.7000	0.7000	-6.667%	11	1,032	-64.286%
2026-05-12	0.7800	0.8000	0.4000	0.7500	-37.500%	64	1,032	-66.667%
2026-05-11	1.3000	1.3500	1.2000	1.2000	+3.448%	19	1,032	-79.167%
2026-05-08	1.1500	1.2200	1.1300	1.1600	+5.455%	27	995	-78.448%
2026-05-07	1.1200	1.2300	1.0900	1.1000	-4.348%	24	974	-77.273%
2026-05-06	1.1600	1.1600	1.1500	1.1500	+9.524%	3	953	-78.261%
2026-05-04	1.2000	1.2000	1.0500	1.0500	-8.696%	22	953	-76.190%
2026-05-01	1.2000	1.2000	1.1500	1.1500	+0.877%	2	953	-78.261%
2026-04-30	1.1400	1.1400	1.1400	1.1400	+4.587%	1	953	-78.070%
2026-04-29	1.0500	1.0900	1.0000	1.0900	-10.656%	15	952	-77.064%
2026-04-28	1.2200	1.2200	1.2200	1.2200	+10.909%	1	962	-79.508%
2026-04-27	1.1600	1.2000	1.0800	1.1000	-2.655%	24	962	-77.273%
2026-04-24	1.2500	1.2500	1.1300	1.1300	-1.739%	13	952	-77.876%
2026-04-23	1.2900	1.3000	1.1500	1.1500	-2.542%	15	939	-78.261%
2026-04-22	1.0100	1.2000	0.9800	1.1800	+8.257%	94	934	-78.814%
2026-04-20	1.2000	1.2500	1.0300	1.0900	-0.909%	175	854	-77.064%
2026-04-17	1.1000	1.1900	1.1000	1.1000	-4.348%	4	689	-77.273%
2026-04-16	1.3300	1.3500	1.1500	1.1500	+9.524%	6	688	-78.261%
2026-04-15	1.1200	1.1600	1.0500	1.0500	+16.667%	35	688	-76.190%
2026-04-14	0.9000	0.9000	0.9000	0.9000	-2.174%	8	678	-72.222%
2026-04-13	0.8100	0.9700	0.8100	0.9200	0.000%	9	678	-72.826%
2026-04-10	0.7800	0.9200	0.7800	0.9200	+22.667%	21	679	-72.826%
2026-04-08	0.9200	0.9200	0.7500	0.7500	-3.846%	21	658	-66.667%
2026-04-07	0.9000	0.9000	0.7800	0.7800	-25.000%	3	637	-67.949%
2026-04-06	0.8600	1.0400	0.8600	1.0400	+38.667%	3	635	-75.962%
2026-04-02	0.7500	0.7500	0.7500	0.7500	0.000%	2	631	-66.667%
2026-03-27	0.7400	0.7500	0.7400	0.7500	-6.250%	6	631	-66.667%
2026-03-26	0.8000	0.8000	0.8000	0.8000	0.000%	1	630	-68.750%
2026-03-25	0.9500	0.9700	0.8000	0.8000	-17.526%	5	630	-68.750%
2026-03-24	0.9400	0.9700	0.9400	0.9700	+1.042%	2	626	-74.227%
2026-03-20	0.9700	0.9700	0.9300	0.9600	+6.667%	94	626	-73.958%
2026-03-19	1.0500	1.0500	0.9000	0.9000	-15.094%	47	533	-72.222%
2026-03-18	1.1300	1.1400	1.0000	1.0600	+24.706%	5	524	-76.415%
2026-03-17	1.1000	1.1000	0.8500	0.8500	-45.161%	1,044	520	-70.588%
2026-03-16	1.6500	1.6500	1.3700	1.5500	+8.392%	25	245	-83.871%
2026-03-13	1.4300	1.4300	1.4300	1.4300	+14.400%	2	222	-82.517%
2026-03-12	1.5500	1.5500	1.2500	1.2500	0.000%	23	223	-80.000%
2026-03-11	1.5000	1.5000	1.2200	1.2500	-0.794%	4	245	-80.000%
2026-03-10	1.3500	1.3500	1.1400	1.2600	-3.077%	7	246	-80.159%
2026-03-09	1.1000	1.4100	1.1000	1.3000	+8.333%	8	244	-80.769%
2026-03-06	1.3400	1.3400	1.2000	1.2000	-8.397%	2	239	-79.167%
2026-03-05	1.3100	1.3100	1.3100	1.3100	-0.758%	1	239	-80.916%
2026-03-04	1.3400	1.3400	1.3200	1.3200	+5.600%	2	239	-81.061%
2026-03-03	1.2500	1.2500	1.2500	1.2500	-2.344%	1	239	-80.000%
2026-03-02	1.4700	1.9000	1.2800	1.2800	-24.706%	5	239	-80.469%
2026-02-10	1.7000	1.7000	1.7000	1.7000	-12.821%	20	237	-85.294%
2026-01-16	1.9500	1.9500	1.9500	1.9500	-20.082%	2	217	-87.179%
2026-01-15	2.4400	2.4400	2.4400	2.4400	+6.087%	1	217	-89.754%
2026-01-08	2.3000	2.3000	2.3000	2.3000	+15.000%	22	216	-89.130%
2026-01-05	2.0000	2.0000	2.0000	2.0000	+11.732%	1	194	-87.500%
2025-12-31	1.7900	1.7900	1.7900	1.7900	-8.673%	1	194	-86.034%
2025-12-26	1.9600	1.9600	1.9600	1.9600	-7.109%	1	194	-87.245%
2025-12-23	2.0000	2.1100	2.0000	2.1100	+8.763%	13	193	-88.152%
2025-12-16	1.9500	1.9500	1.9400	1.9400	+2.105%	7	200	-87.113%
2025-11-24	1.9000	1.9000	1.9000	1.9000	-18.455%	1	193	-86.842%
2025-11-21	2.3300	2.3300	2.3300	2.3300	-16.786%	50	193	-89.270%
2025-11-14	3.0000	3.0000	2.5000	2.8000	-28.205%	107	143	-91.071%
2025-11-05	3.9000	3.9000	3.9000	3.9000	0.000%	1	43	-93.590%
2025-11-04	3.9000	3.9000	3.9000	3.9000	-4.878%	10	44	-93.590%
2025-10-22	4.1000	4.1000	4.1000	4.1000	-9.890%	2	44	-93.902%
2025-10-17	4.4000	4.5500	4.4000	4.5500	-14.151%	9	46	-94.505%
2025-10-16	5.3000	5.3000	5.3000	5.3000	+16.484%	1	47	-95.283%
2025-10-15	4.3000	4.5500	4.3000	4.5500	+13.750%	3	48	-94.505%
2025-10-13	3.8000	4.0000	3.8000	4.0000	+14.286%	2	45	-93.750%
2025-10-10	3.7900	3.7900	3.5000	3.5000	+8.696%	7	45	-92.857%
2025-10-07	3.2200	3.2200	3.2200	3.2200	+0.625%	5	50	-92.236%
2025-10-06	3.2000	3.2000	2.5000	3.2000	-3.030%	19	45	-92.188%
2025-10-03	3.3000	3.3000	3.3000	3.3000	+29.412%	2	28	-92.424%
2025-09-29	2.6500	2.6500	2.5500	2.5500	-3.774%	3	26	-90.196%
2025-09-25	2.6500	2.6500	2.6500	2.6500	+6.000%	1	23	-90.566%
2025-09-22	2.5000	2.5000	2.5000	2.5000	+16.279%	20	22	-90.000%
2025-09-15	2.2500	2.2500	2.1500	2.1500	0.000%	22	22	-88.372%

.dark-mode .fhj6zf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fhj6zf{ color: #333333; background-color: white; border: 2px solid #333333; }MVST20280121C2MVST Jan 21 2028 2.00 Call (MVST280121C00002000)option OPRA

MVST20280121C2
MVST Jan 21 2028 2.00 Call (MVST280121C00002000)
option OPRA