Dark

MVST20280121C3
MVST Jan 21 2028 3.00 Call (MVST280121C00003000)
option OPRA

EOD

Aug 28, 2026

0.2800-42.857%(-0.2100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.2800	0.2800	0.2800	0.2800	-42.857%	1	390	0.000%
2026-08-26	0.4900	0.4900	0.4900	0.4900	+81.481%	1	390	-42.857%
2026-08-24	0.3000	0.3000	0.2700	0.2700	+22.727%	10	391	+3.704%
2026-08-21	0.2200	0.2200	0.2200	0.2200	-15.385%	1	398	+27.273%
2026-08-17	0.2600	0.2600	0.2600	0.2600	-13.333%	1	398	+7.692%
2026-08-12	0.3000	0.3000	0.3000	0.3000	+20.000%	1	398	-6.667%
2026-08-07	0.2000	0.2500	0.2000	0.2500	+4.167%	3	399	+12.000%
2026-08-06	0.2400	0.2400	0.2400	0.2400	+14.286%	1	399	+16.667%
2026-07-30	0.2100	0.2100	0.2100	0.2100	+10.526%	1	399	+33.333%
2026-07-29	0.2000	0.2000	0.1900	0.1900	-57.778%	11	399	+47.368%
2026-07-27	0.4500	0.4500	0.4500	0.4500	+28.571%	1	393	-37.778%
2026-07-23	0.3700	0.3800	0.3400	0.3500	+16.667%	4	393	-20.000%
2026-07-22	0.3700	0.3700	0.3000	0.3000	-6.250%	22	396	-6.667%
2026-07-21	0.6000	0.6000	0.3200	0.3200	-13.514%	16	376	-12.500%
2026-07-17	0.3800	0.3800	0.3700	0.3700	-7.500%	2	362	-24.324%
2026-07-13	0.4500	0.4500	0.4000	0.4000	-11.111%	3	362	-30.000%
2026-07-09	0.5900	0.5900	0.4500	0.4500	-8.163%	6	361	-37.778%
2026-07-07	0.6100	0.6100	0.4900	0.4900	-18.333%	4	361	-42.857%
2026-07-06	0.5800	0.6200	0.5800	0.6000	+20.000%	8	364	-53.333%
2026-07-02	0.6200	0.6200	0.5000	0.5000	+6.383%	3	364	-44.000%
2026-07-01	0.6200	0.6300	0.4700	0.4700	+9.302%	14	364	-40.426%
2026-06-30	0.5200	0.5200	0.4300	0.4300	+2.381%	6	366	-34.884%
2026-06-29	0.5200	0.5200	0.4200	0.4200	-19.231%	47	363	-33.333%
2026-06-26	0.5800	0.5800	0.5000	0.5200	+20.930%	16	354	-46.154%
2026-06-25	0.4000	0.4800	0.4000	0.4300	-17.308%	6	351	-34.884%
2026-06-24	0.6200	0.6200	0.5200	0.5200	-20.000%	3	351	-46.154%
2026-06-22	0.6500	0.6500	0.6500	0.6500	+14.035%	1	353	-56.923%
2026-06-18	0.5700	0.5700	0.5700	0.5700	+32.558%	1	354	-50.877%
2026-06-12	0.4200	0.4300	0.4200	0.4300	+2.381%	2	354	-34.884%
2026-06-11	0.6500	0.6500	0.4200	0.4200	-6.667%	4	354	-33.333%
2026-06-10	0.4500	0.4500	0.4500	0.4500	-4.255%	1	354	-37.778%
2026-06-09	0.5400	0.5700	0.4700	0.4700	+4.444%	6	354	-40.426%
2026-06-08	0.6700	0.6700	0.4500	0.4500	+4.651%	16	355	-37.778%
2026-06-05	0.5300	0.5300	0.4000	0.4300	-30.645%	12	348	-34.884%
2026-06-04	0.8200	0.8200	0.6200	0.6200	-4.615%	2	344	-54.839%
2026-06-03	0.6500	0.6500	0.6500	0.6500	-18.750%	1	344	-56.923%
2026-06-02	0.7600	0.8000	0.7600	0.8000	+29.032%	2	343	-65.000%
2026-06-01	0.6700	0.6700	0.6200	0.6200	-7.463%	3	343	-54.839%
2026-05-29	0.8500	0.8500	0.6700	0.6700	-4.286%	4	346	-58.209%
2026-05-27	0.7000	0.7000	0.7000	0.7000	+7.692%	1	347	-60.000%
2026-05-22	0.6100	0.6500	0.6100	0.6500	+8.333%	3	348	-56.923%
2026-05-21	0.7000	0.7000	0.6000	0.6000	+9.091%	5	347	-53.333%
2026-05-20	0.5300	0.5500	0.5300	0.5500	+30.952%	2	347	-49.091%
2026-05-19	0.5500	0.5500	0.3300	0.4200	-40.000%	8	341	-33.333%
2026-05-13	0.7000	0.7000	0.7000	0.7000	-32.692%	1	341	-60.000%
2026-05-11	1.0400	1.0400	1.0400	1.0400	+1.961%	1	340	-73.077%
2026-05-07	0.9000	1.0200	0.9000	1.0200	+70.000%	4	341	-72.549%
2026-05-06	0.6000	0.6000	0.6000	0.6000	-36.842%	3	340	-53.333%
2026-05-01	0.8800	0.9500	0.8300	0.9500	0.000%	12	338	-70.526%
2026-04-30	0.8300	0.9500	0.8300	0.9500	0.000%	2	338	-70.526%
2026-04-28	0.9500	0.9500	0.9500	0.9500	+18.750%	1	338	-70.526%
2026-04-27	0.8000	0.8000	0.8000	0.8000	-9.091%	1	338	-65.000%
2026-04-24	0.9900	0.9900	0.8800	0.8800	-8.333%	7	338	-68.182%
2026-04-23	1.0300	1.0300	0.9600	0.9600	0.000%	51	337	-70.833%
2026-04-22	1.0400	1.0400	0.9600	0.9600	+14.286%	3	287	-70.833%
2026-04-20	1.0000	1.0000	0.8400	0.8400	+1.205%	11	289	-66.667%
2026-04-17	0.8300	0.8300	0.8300	0.8300	0.000%	1	294	-66.265%
2026-04-16	1.0000	1.0000	0.8100	0.8300	+10.667%	21	294	-66.265%
2026-04-15	0.7500	0.7500	0.7500	0.7500	0.000%	1	314	-62.667%
2026-04-14	0.6300	0.7500	0.6300	0.7500	+11.940%	21	313	-62.667%
2026-04-13	0.5800	0.6800	0.5800	0.6700	-10.667%	33	292	-58.209%
2026-04-10	0.7000	0.7500	0.7000	0.7500	+15.385%	16	285	-62.667%
2026-04-09	0.7500	0.7500	0.6000	0.6500	-7.143%	3	269	-56.923%
2026-04-08	0.6300	0.7700	0.5800	0.7000	-13.580%	24	267	-60.000%
2026-04-07	0.7200	0.8200	0.7200	0.8100	+6.579%	41	259	-65.432%
2026-04-06	0.7600	0.7600	0.7600	0.7600	+1.333%	1	259	-63.158%
2026-04-01	0.7500	0.7500	0.7500	0.7500	-11.765%	2	259	-62.667%
2026-03-31	0.8500	0.8500	0.8500	0.8500	+16.438%	1	258	-67.059%
2026-03-30	0.7100	0.7300	0.7100	0.7300	-2.667%	2	258	-61.644%
2026-03-27	0.7500	0.7500	0.7500	0.7500	+4.167%	1	258	-62.667%
2026-03-24	0.7500	0.7500	0.7200	0.7200	+5.882%	5	258	-61.111%
2026-03-23	0.8500	0.8500	0.6800	0.6800	-24.444%	2	259	-58.824%
2026-03-20	0.9000	0.9200	0.8500	0.9000	+3.448%	16	259	-68.889%
2026-03-19	0.8000	0.8700	0.7600	0.8700	-7.447%	8	259	-67.816%
2026-03-18	0.9600	0.9600	0.9400	0.9400	+9.302%	2	263	-70.213%
2026-03-17	0.8600	0.8600	0.8600	0.8600	-32.283%	1	261	-67.442%
2026-03-16	1.5000	1.5000	1.1800	1.2700	+15.455%	40	262	-77.953%
2026-03-11	1.1000	1.1000	1.1000	1.1000	0.000%	1	223	-74.545%
2026-03-10	1.1100	1.1100	1.1000	1.1000	-9.836%	3	222	-74.545%
2026-03-09	1.1900	1.2500	1.1900	1.2200	+37.079%	3	221	-77.049%
2026-03-06	0.8900	0.8900	0.8900	0.8900	-15.238%	1	224	-68.539%
2026-03-05	1.0500	1.0500	1.0500	1.0500	+5.000%	3	223	-73.333%
2026-03-04	1.0000	1.0000	1.0000	1.0000	-33.333%	1	223	-72.000%
2026-02-27	1.5000	1.5000	1.5000	1.5000	+11.111%	1	222	-81.333%
2026-02-25	1.3000	1.3500	1.3000	1.3500	+22.727%	2	219	-79.259%
2026-02-23	1.1000	1.1000	1.1000	1.1000	-12.000%	10	219	-74.545%
2026-02-20	1.3000	1.3000	1.2500	1.2500	+4.167%	21	209	-77.600%
2026-02-18	1.2000	1.2000	1.2000	1.2000	-11.765%	5	188	-76.667%
2026-02-13	1.3600	1.3600	1.3600	1.3600	-12.258%	1	187	-79.412%
2026-02-06	1.2400	1.5500	1.2400	1.5500	+10.714%	11	187	-81.935%
2026-02-04	1.4000	1.4000	1.4000	1.4000	+7.692%	12	176	-80.000%
2026-02-03	1.6000	1.6000	1.3000	1.3000	-7.143%	7	188	-78.462%
2026-02-02	1.4000	1.4000	1.4000	1.4000	-6.667%	3	193	-80.000%
2026-01-30	1.5000	1.5000	1.5000	1.5000	+5.634%	2	190	-81.333%
2026-01-29	1.4200	1.4200	1.4200	1.4200	-18.857%	2	188	-80.282%
2026-01-27	1.7500	1.7500	1.7500	1.7500	0.000%	2	190	-84.000%
2026-01-26	1.7500	1.7500	1.6500	1.7500	-7.895%	14	188	-84.000%
2026-01-23	1.9000	1.9000	1.9000	1.9000	+5.556%	1	174	-85.263%
2026-01-22	1.8000	1.8000	1.8000	1.8000	+5.882%	2	173	-84.444%
2026-01-20	1.7000	1.7000	1.7000	1.7000	-5.556%	2	175	-83.529%
2026-01-16	1.8000	1.8000	1.8000	1.8000	-4.762%	9	164	-84.444%
2026-01-15	1.8900	1.8900	1.8900	1.8900	-3.077%	4	164	-85.185%
2026-01-14	1.9000	1.9500	1.8700	1.9500	-22.000%	50	160	-85.641%
2026-01-13	2.5000	2.5000	2.5000	2.5000	+19.048%	3	112	-88.800%
2026-01-09	2.1000	2.1000	2.1000	2.1000	+5.000%	2	109	-86.667%
2026-01-08	2.0000	2.0000	2.0000	2.0000	+14.286%	10	107	-86.000%
2026-01-06	1.7500	1.7500	1.7500	1.7500	+7.362%	20	97	-84.000%
2025-12-30	1.6300	1.6300	1.6300	1.6300	-9.444%	1	77	-82.822%
2025-12-24	1.8000	1.8000	1.8000	1.8000	+2.857%	2	75	-84.444%
2025-12-19	1.7500	1.7500	1.7500	1.7500	-0.568%	2	75	-84.000%
2025-12-18	1.7600	1.7600	1.7600	1.7600	+21.379%	10	74	-84.091%
2025-12-16	1.5800	1.5800	1.4500	1.4500	-3.333%	13	84	-80.690%
2025-12-15	1.6500	1.6500	1.5000	1.5000	-31.818%	3	74	-81.333%
2025-12-12	2.2000	2.2000	2.2000	2.2000	-13.386%	10	75	-87.273%
2025-12-05	2.3500	2.5400	2.3500	2.5400	+10.435%	2	65	-88.976%
2025-12-04	2.3500	2.3500	2.2100	2.3000	+8.491%	39	63	-87.826%
2025-12-03	2.0900	2.1200	2.0900	2.1200	-3.196%	2	49	-86.792%
2025-12-02	2.4500	2.4500	2.1900	2.1900	-10.612%	21	47	-87.215%
2025-12-01	2.4500	2.4500	2.4500	2.4500	+20.690%	1	38	-88.571%
2025-11-21	2.0300	2.0300	2.0300	2.0300	-18.800%	50	37	-86.207%
2025-11-14	2.2000	2.5000	2.2000	2.5000	0.000%	52	75	-88.800%
2025-11-13	2.5000	2.5000	2.5000	2.5000	-3.846%	1	27	-88.800%
2025-11-12	2.6000	2.6000	2.6000	2.6000	-26.554%	2	26	-89.231%
2025-11-06	3.5400	3.5400	3.5400	3.5400	-6.842%	2	24	-92.090%
2025-11-03	3.8000	3.8000	3.8000	3.8000	+2.703%	1	23	-92.632%
2025-10-30	3.7000	3.7000	3.7000	3.7000	-13.953%	2	23	-92.432%
2025-10-17	4.3000	4.3000	4.3000	4.3000	-4.444%	1	25	-93.488%
2025-10-16	4.5000	4.5000	4.5000	4.5000	0.000%	1	24	-93.778%
2025-10-15	4.2000	4.5000	4.2000	4.5000	+28.571%	3	25	-93.778%
2025-10-14	3.4000	3.5000	3.3700	3.5000	+2.941%	3	26	-92.000%
2025-10-13	3.4000	3.4000	3.4000	3.4000	+17.647%	6	23	-91.765%
2025-10-07	2.8900	2.8900	2.8900	2.8900	-3.667%	2	17	-90.311%
2025-10-06	2.8000	3.0000	2.8000	3.0000	+1.695%	11	15	-90.667%
2025-10-03	2.9500	2.9500	2.9500	2.9500	+3.509%	1	4	-90.508%
2025-10-02	2.8500	2.8500	2.8500	2.8500	+24.454%	1	3	-90.175%
2025-09-22	2.2900	2.2900	2.2900	2.2900	0.000%	2	2	-87.773%

.dark-mode .XHRYC1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XHRYC1{ color: #333333; background-color: white; border: 2px solid #333333; }MVST20280121C3MVST Jan 21 2028 3.00 Call (MVST280121C00003000)option OPRA

MVST20280121C3
MVST Jan 21 2028 3.00 Call (MVST280121C00003000)
option OPRA