Dark

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

EOD

Jul 1, 2026

0.5900-13.235%(-0.0900)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5900	0.5900	0.5900	0.5900	-13.235%	20	1,039	0.000%
2026-06-30	0.6800	0.6800	0.6800	0.6800	+33.333%	1	1,019	-13.235%
2026-06-26	0.6400	0.6400	0.5100	0.5100	+2.000%	22	1,020	+15.686%
2026-06-25	0.5500	0.5500	0.5000	0.5000	-27.536%	3	1,042	+18.000%
2026-06-24	0.7400	0.7400	0.6900	0.6900	+23.214%	2	1,039	-14.493%
2026-06-23	0.5600	0.5600	0.5600	0.5600	-6.667%	2	1,041	+5.357%
2026-06-22	0.6500	0.6500	0.5600	0.6000	-7.692%	6	1,041	-1.667%
2026-06-18	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,029	-9.231%
2026-06-15	0.6500	0.6500	0.6500	0.6500	+4.839%	1	1,029	-9.231%
2026-06-12	0.5700	0.6200	0.5700	0.6200	+24.000%	8	1,029	-4.839%
2026-06-10	0.5500	0.5500	0.5000	0.5000	-30.556%	11	1,029	+18.000%
2026-06-09	0.7200	0.7200	0.7200	0.7200	+20.000%	1	1,019	-18.056%
2026-06-08	0.6700	0.6700	0.6000	0.6000	0.000%	4	1,020	-1.667%
2026-06-05	0.5900	0.6000	0.5000	0.6000	-29.412%	22	1,016	-1.667%
2026-06-02	0.7500	0.8500	0.7500	0.8500	+10.390%	4	1,030	-30.588%
2026-06-01	0.8500	0.8500	0.6800	0.7700	-1.282%	15	1,029	-23.377%
2026-05-29	0.9000	0.9000	0.7500	0.7800	-8.235%	31	1,021	-24.359%
2026-05-28	0.5500	0.8800	0.5500	0.8500	-4.494%	35	991	-30.588%
2026-05-26	0.8900	0.8900	0.8900	0.8900	+17.105%	3	989	-33.708%
2026-05-22	0.7600	0.7600	0.7600	0.7600	+26.667%	1	992	-22.368%
2026-05-20	0.6000	0.6000	0.6000	0.6000	+1.695%	6	993	-1.667%
2026-05-19	0.7000	0.7000	0.5900	0.5900	-1.667%	12	981	0.000%
2026-05-18	0.6200	0.6200	0.6000	0.6000	-6.250%	8	981	-1.667%
2026-05-15	0.6800	0.7300	0.6400	0.6400	-16.883%	82	981	-7.813%
2026-05-14	0.8000	0.8000	0.7500	0.7700	+10.000%	23	1,062	-23.377%
2026-05-13	0.8700	0.8700	0.7000	0.7000	-6.667%	11	1,032	-15.714%
2026-05-12	0.7800	0.8000	0.4000	0.7500	-37.500%	64	1,032	-21.333%
2026-05-11	1.3000	1.3500	1.2000	1.2000	+3.448%	19	1,032	-50.833%
2026-05-08	1.1500	1.2200	1.1300	1.1600	+5.455%	27	995	-49.138%
2026-05-07	1.1200	1.2300	1.0900	1.1000	-4.348%	24	974	-46.364%
2026-05-06	1.1600	1.1600	1.1500	1.1500	+9.524%	3	953	-48.696%
2026-05-04	1.2000	1.2000	1.0500	1.0500	-8.696%	22	953	-43.810%
2026-05-01	1.2000	1.2000	1.1500	1.1500	+0.877%	2	953	-48.696%
2026-04-30	1.1400	1.1400	1.1400	1.1400	+4.587%	1	953	-48.246%
2026-04-29	1.0500	1.0900	1.0000	1.0900	-10.656%	15	952	-45.872%
2026-04-28	1.2200	1.2200	1.2200	1.2200	+10.909%	1	962	-51.639%
2026-04-27	1.1600	1.2000	1.0800	1.1000	-2.655%	24	962	-46.364%
2026-04-24	1.2500	1.2500	1.1300	1.1300	-1.739%	13	952	-47.788%
2026-04-23	1.2900	1.3000	1.1500	1.1500	-2.542%	15	939	-48.696%
2026-04-22	1.0100	1.2000	0.9800	1.1800	+8.257%	94	934	-50.000%
2026-04-20	1.2000	1.2500	1.0300	1.0900	-0.909%	175	854	-45.872%
2026-04-17	1.1000	1.1900	1.1000	1.1000	-4.348%	4	689	-46.364%
2026-04-16	1.3300	1.3500	1.1500	1.1500	+9.524%	6	688	-48.696%
2026-04-15	1.1200	1.1600	1.0500	1.0500	+16.667%	35	688	-43.810%
2026-04-14	0.9000	0.9000	0.9000	0.9000	-2.174%	8	678	-34.444%
2026-04-13	0.8100	0.9700	0.8100	0.9200	0.000%	9	678	-35.870%
2026-04-10	0.7800	0.9200	0.7800	0.9200	+22.667%	21	679	-35.870%
2026-04-08	0.9200	0.9200	0.7500	0.7500	-3.846%	21	658	-21.333%
2026-04-07	0.9000	0.9000	0.7800	0.7800	-25.000%	3	637	-24.359%
2026-04-06	0.8600	1.0400	0.8600	1.0400	+38.667%	3	635	-43.269%
2026-04-02	0.7500	0.7500	0.7500	0.7500	0.000%	2	631	-21.333%
2026-03-27	0.7400	0.7500	0.7400	0.7500	-6.250%	6	631	-21.333%
2026-03-26	0.8000	0.8000	0.8000	0.8000	0.000%	1	630	-26.250%
2026-03-25	0.9500	0.9700	0.8000	0.8000	-17.526%	5	630	-26.250%
2026-03-24	0.9400	0.9700	0.9400	0.9700	+1.042%	2	626	-39.175%
2026-03-20	0.9700	0.9700	0.9300	0.9600	+6.667%	94	626	-38.542%
2026-03-19	1.0500	1.0500	0.9000	0.9000	-15.094%	47	533	-34.444%
2026-03-18	1.1300	1.1400	1.0000	1.0600	+24.706%	5	524	-44.340%
2026-03-17	1.1000	1.1000	0.8500	0.8500	-45.161%	1,044	520	-30.588%
2026-03-16	1.6500	1.6500	1.3700	1.5500	+8.392%	25	245	-61.935%
2026-03-13	1.4300	1.4300	1.4300	1.4300	+14.400%	2	222	-58.741%
2026-03-12	1.5500	1.5500	1.2500	1.2500	0.000%	23	223	-52.800%
2026-03-11	1.5000	1.5000	1.2200	1.2500	-0.794%	4	245	-52.800%
2026-03-10	1.3500	1.3500	1.1400	1.2600	-3.077%	7	246	-53.175%
2026-03-09	1.1000	1.4100	1.1000	1.3000	+8.333%	8	244	-54.615%
2026-03-06	1.3400	1.3400	1.2000	1.2000	-8.397%	2	239	-50.833%
2026-03-05	1.3100	1.3100	1.3100	1.3100	-0.758%	1	239	-54.962%
2026-03-04	1.3400	1.3400	1.3200	1.3200	+5.600%	2	239	-55.303%
2026-03-03	1.2500	1.2500	1.2500	1.2500	-2.344%	1	239	-52.800%
2026-03-02	1.4700	1.9000	1.2800	1.2800	-24.706%	5	239	-53.906%
2026-02-10	1.7000	1.7000	1.7000	1.7000	-12.821%	20	237	-65.294%
2026-01-16	1.9500	1.9500	1.9500	1.9500	-20.082%	2	217	-69.744%
2026-01-15	2.4400	2.4400	2.4400	2.4400	+6.087%	1	217	-75.820%
2026-01-08	2.3000	2.3000	2.3000	2.3000	+15.000%	22	216	-74.348%
2026-01-05	2.0000	2.0000	2.0000	2.0000	+11.732%	1	194	-70.500%
2025-12-31	1.7900	1.7900	1.7900	1.7900	-8.673%	1	194	-67.039%
2025-12-26	1.9600	1.9600	1.9600	1.9600	-7.109%	1	194	-69.898%
2025-12-23	2.0000	2.1100	2.0000	2.1100	+8.763%	13	193	-72.038%
2025-12-16	1.9500	1.9500	1.9400	1.9400	+2.105%	7	200	-69.588%
2025-11-24	1.9000	1.9000	1.9000	1.9000	-18.455%	1	193	-68.947%
2025-11-21	2.3300	2.3300	2.3300	2.3300	-16.786%	50	193	-74.678%
2025-11-14	3.0000	3.0000	2.5000	2.8000	-28.205%	107	143	-78.929%
2025-11-05	3.9000	3.9000	3.9000	3.9000	0.000%	1	43	-84.872%
2025-11-04	3.9000	3.9000	3.9000	3.9000	-4.878%	10	44	-84.872%
2025-10-22	4.1000	4.1000	4.1000	4.1000	-9.890%	2	44	-85.610%
2025-10-17	4.4000	4.5500	4.4000	4.5500	-14.151%	9	46	-87.033%
2025-10-16	5.3000	5.3000	5.3000	5.3000	+16.484%	1	47	-88.868%
2025-10-15	4.3000	4.5500	4.3000	4.5500	+13.750%	3	48	-87.033%
2025-10-13	3.8000	4.0000	3.8000	4.0000	+14.286%	2	45	-85.250%
2025-10-10	3.7900	3.7900	3.5000	3.5000	+8.696%	7	45	-83.143%
2025-10-07	3.2200	3.2200	3.2200	3.2200	+0.625%	5	50	-81.677%
2025-10-06	3.2000	3.2000	2.5000	3.2000	-3.030%	19	45	-81.563%
2025-10-03	3.3000	3.3000	3.3000	3.3000	+29.412%	2	28	-82.121%
2025-09-29	2.6500	2.6500	2.5500	2.5500	-3.774%	3	26	-76.863%
2025-09-25	2.6500	2.6500	2.6500	2.6500	+6.000%	1	23	-77.736%
2025-09-22	2.5000	2.5000	2.5000	2.5000	+16.279%	20	22	-76.400%
2025-09-15	2.2500	2.2500	2.1500	2.1500	0.000%	22	22	-72.558%

.dark-mode .BCh6q9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BCh6q9{ 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