Dark

MVST20280121C4
MVST Jan 21 2028 4.00 Call (MVST280121C00004000)
option OPRA

EOD

Jul 1, 2026

0.4200-10.638%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5600	0.5700	0.4200	0.4200	-10.638%	3	350	0.000%
2026-06-30	0.5200	0.5200	0.4700	0.4700	+34.286%	10	348	-10.638%
2026-06-29	0.6100	0.6100	0.3500	0.3500	-28.571%	4	355	+20.000%
2026-06-26	0.3000	0.5200	0.3000	0.4900	-7.547%	3	355	-14.286%
2026-06-25	0.5300	0.5300	0.5300	0.5300	+26.190%	1	354	-20.755%
2026-06-24	0.5700	0.6000	0.3500	0.4200	-23.636%	14	354	0.000%
2026-06-23	0.5700	0.5700	0.5200	0.5500	-11.290%	5	341	-23.636%
2026-06-22	0.5900	0.6200	0.5800	0.6200	+55.000%	3	341	-32.258%
2026-06-18	0.4200	0.4200	0.4000	0.4000	-11.111%	2	339	+5.000%
2026-06-16	0.5700	0.5700	0.4500	0.4500	+4.651%	18	339	-6.667%
2026-06-15	0.4300	0.4300	0.4300	0.4300	-8.511%	5	339	-2.326%
2026-06-12	0.4700	0.4700	0.4700	0.4700	+20.513%	1	339	-10.638%
2026-06-11	0.3900	0.3900	0.3900	0.3900	-9.302%	2	339	+7.692%
2026-06-09	0.4900	0.4900	0.4300	0.4300	-8.511%	6	339	-2.326%
2026-06-08	0.4500	0.4700	0.4500	0.4700	-17.544%	3	338	-10.638%
2026-06-02	0.5200	0.5700	0.5000	0.5700	+21.277%	4	340	-26.316%
2026-06-01	0.4700	0.4700	0.4700	0.4700	0.000%	1	343	-10.638%
2026-05-29	0.6700	0.6700	0.4700	0.4700	-25.397%	10	342	-10.638%
2026-05-28	0.4500	0.6300	0.4500	0.6300	+6.780%	3	340	-33.333%
2026-05-26	0.7000	0.7200	0.5000	0.5900	+25.532%	17	341	-28.814%
2026-05-20	0.6000	0.6200	0.4700	0.4700	0.000%	5	343	-10.638%
2026-05-19	0.4700	0.4700	0.4700	0.4700	+4.444%	1	341	-10.638%
2026-05-18	0.6100	0.6200	0.4500	0.4500	-32.836%	44	341	-6.667%
2026-05-15	0.6700	0.6700	0.6700	0.6700	0.000%	1	341	-37.313%
2026-05-14	0.6500	0.6700	0.5200	0.6700	+13.559%	23	308	-37.313%
2026-05-13	0.6200	0.6200	0.5900	0.5900	+9.259%	2	295	-28.814%
2026-05-12	0.5400	0.5400	0.5400	0.5400	-30.769%	1	295	-22.222%
2026-05-11	0.8000	0.8000	0.7800	0.7800	+4.000%	3	295	-46.154%
2026-05-08	0.9000	0.9000	0.7500	0.7500	-2.597%	4	297	-44.000%
2026-05-07	0.9000	0.9000	0.7200	0.7700	+2.667%	38	298	-45.455%
2026-05-05	0.7500	0.7500	0.7500	0.7500	-2.597%	1	303	-44.000%
2026-05-04	0.6800	0.7700	0.6800	0.7700	+10.000%	8	303	-45.455%
2026-05-01	0.7300	0.7300	0.7000	0.7000	-4.110%	6	305	-40.000%
2026-04-30	0.8100	0.8200	0.7300	0.7300	+12.308%	9	305	-42.466%
2026-04-29	0.7000	0.7000	0.6500	0.6500	-2.985%	27	306	-35.385%
2026-04-28	0.7800	0.7800	0.6700	0.6700	-21.176%	2	296	-37.313%
2026-04-27	0.8500	0.8500	0.8500	0.8500	+18.056%	2	297	-50.588%
2026-04-24	0.7900	0.8000	0.7200	0.7200	-10.000%	4	299	-41.667%
2026-04-23	1.0500	1.0500	0.8000	0.8000	-1.235%	13	300	-47.500%
2026-04-22	0.8700	0.8700	0.8100	0.8100	+15.714%	10	300	-48.148%
2026-04-21	0.8000	0.8000	0.7000	0.7000	+7.692%	3	304	-40.000%
2026-04-20	0.7200	0.7200	0.6500	0.6500	+3.175%	6	304	-35.385%
2026-04-17	0.6300	0.6300	0.6300	0.6300	-14.865%	3	306	-33.333%
2026-04-16	0.7400	0.7400	0.7400	0.7400	-9.756%	1	307	-43.243%
2026-04-15	0.8500	0.8500	0.7700	0.8200	+2.500%	70	307	-48.780%
2026-04-14	0.8000	0.8000	0.8000	0.8000	+35.593%	1	304	-47.500%
2026-04-13	0.6700	0.7000	0.5900	0.5900	+7.273%	40	304	-28.814%
2026-04-09	0.6900	0.6900	0.5100	0.5500	0.000%	13	301	-23.636%
2026-04-08	0.7000	0.7000	0.5500	0.5500	+5.769%	3	311	-23.636%
2026-04-07	0.5200	0.5200	0.5200	0.5200	-10.345%	1	313	-19.231%
2026-04-06	0.7000	0.7000	0.4500	0.5800	0.000%	119	313	-27.586%
2026-04-02	0.6600	0.6600	0.5700	0.5800	0.000%	6	236	-27.586%
2026-04-01	0.6800	0.6800	0.5800	0.5800	+16.000%	3	236	-27.586%
2026-03-31	0.5500	0.5500	0.5000	0.5000	-16.667%	19	234	-16.000%
2026-03-30	0.6100	0.6100	0.6000	0.6000	+20.000%	2	224	-30.000%
2026-03-26	0.7000	0.7000	0.4500	0.5000	-13.793%	32	225	-16.000%
2026-03-25	0.7000	0.7000	0.5800	0.5800	-10.769%	8	204	-27.586%
2026-03-24	0.8800	0.8800	0.6500	0.6500	-9.722%	4	202	-35.385%
2026-03-23	0.7200	0.7200	0.7200	0.7200	-10.000%	1	204	-41.667%
2026-03-20	0.8000	0.8000	0.8000	0.8000	+25.000%	2	203	-47.500%
2026-03-19	0.8700	0.8700	0.6400	0.6400	+6.667%	13	201	-34.375%
2026-03-17	0.8000	0.8000	0.6000	0.6000	-47.368%	8	188	-30.000%
2026-03-16	1.3500	1.3500	1.1400	1.1400	+34.118%	6	187	-63.158%
2026-03-13	0.9800	0.9800	0.8500	0.8500	-19.048%	7	190	-50.588%
2026-03-11	1.0500	1.0500	1.0500	1.0500	-6.250%	1	188	-60.000%
2026-03-09	1.1100	1.1200	1.1100	1.1200	+40.000%	2	188	-62.500%
2026-03-06	0.8800	0.8800	0.8000	0.8000	-25.234%	10	188	-47.500%
2026-03-04	1.0700	1.0700	1.0700	1.0700	+1.905%	1	186	-60.748%
2026-03-03	1.0500	1.0500	1.0500	1.0500	+5.000%	1	185	-60.000%
2026-02-25	1.0000	1.0000	1.0000	1.0000	-4.762%	1	185	-58.000%
2026-02-20	1.0500	1.0500	1.0500	1.0500	-22.222%	1	185	-60.000%
2026-02-17	1.3500	1.3500	1.3500	1.3500	0.000%	1	185	-68.889%
2026-02-13	1.3500	1.3500	1.3500	1.3500	+17.391%	1	187	-68.889%
2026-02-11	1.0000	1.2000	1.0000	1.1500	-6.504%	40	187	-63.478%
2026-02-06	1.2300	1.2300	1.2300	1.2300	-12.143%	1	166	-65.854%
2026-02-03	1.4000	1.4000	1.4000	1.4000	+21.739%	1	167	-70.000%
2026-02-02	1.1500	1.1500	1.1500	1.1500	-17.857%	10	167	-63.478%
2026-01-27	1.4000	1.4000	1.4000	1.4000	-17.647%	5	164	-70.000%
2026-01-22	1.6000	1.7000	1.6000	1.7000	+18.881%	6	164	-75.294%
2026-01-20	1.2500	1.4300	1.2500	1.4300	-4.667%	4	158	-70.629%
2026-01-07	1.5000	1.5000	1.5000	1.5000	-16.667%	8	161	-72.000%
2026-01-05	1.8000	1.8000	1.8000	1.8000	+13.208%	1	161	-76.667%
2025-12-24	1.5900	1.5900	1.5900	1.5900	+10.417%	1	161	-73.585%
2025-12-22	1.4400	1.4400	1.4400	1.4400	-5.882%	2	161	-70.833%
2025-12-17	1.5300	1.5300	1.5300	1.5300	-4.375%	1	161	-72.549%
2025-12-16	1.6000	1.6000	1.6000	1.6000	+8.108%	2	161	-73.750%
2025-12-15	1.3500	1.4800	1.3500	1.4800	-12.941%	40	161	-71.622%
2025-12-12	1.6500	1.7000	1.6500	1.7000	-10.526%	21	161	-75.294%
2025-12-10	1.9000	1.9000	1.9000	1.9000	-5.000%	1	147	-77.895%
2025-12-09	2.0000	2.0000	2.0000	2.0000	-24.528%	1	146	-79.000%
2025-12-08	2.6500	2.6500	2.6500	2.6500	+25.592%	1	145	-84.151%
2025-12-05	2.2000	2.2000	2.1100	2.1100	+0.476%	6	145	-80.095%
2025-12-04	2.1000	2.1000	2.1000	2.1000	+12.299%	20	142	-80.000%
2025-12-03	1.7900	1.8700	1.7900	1.8700	+3.889%	2	142	-77.540%
2025-12-02	1.8000	1.8000	1.8000	1.8000	-9.548%	91	142	-76.667%
2025-12-01	1.9900	1.9900	1.9900	1.9900	+1.015%	1	186	-78.894%
2025-11-28	1.8000	1.9700	1.8000	1.9700	+1.026%	4	187	-78.680%
2025-11-21	1.9500	1.9500	1.9500	1.9500	-2.500%	1	185	-78.462%
2025-11-19	2.0000	2.0000	2.0000	2.0000	-9.091%	10	184	-79.000%
2025-11-17	2.2000	2.2000	2.2000	2.2000	-8.333%	1	194	-80.909%
2025-11-12	2.4000	2.4000	2.4000	2.4000	-4.000%	100	194	-82.500%
2025-11-11	2.7000	2.7000	2.5000	2.5000	-10.714%	2	94	-83.200%
2025-11-07	2.8000	2.8000	2.8000	2.8000	-6.667%	1	95	-85.000%
2025-11-06	3.0000	3.0000	3.0000	3.0000	-15.493%	2	95	-86.000%
2025-11-03	3.5000	3.5500	3.5000	3.5500	+7.576%	3	97	-88.169%
2025-10-30	3.3000	3.3000	3.3000	3.3000	-2.941%	2	97	-87.273%
2025-10-29	3.4000	3.4000	3.4000	3.4000	0.000%	1	97	-87.647%
2025-10-28	3.4000	3.4000	3.4000	3.4000	+1.190%	1	97	-87.647%
2025-10-23	3.3600	3.3600	3.3600	3.3600	+5.000%	1	96	-87.500%
2025-10-22	3.2000	3.2000	3.2000	3.2000	-28.251%	10	95	-86.875%
2025-10-16	4.4600	4.4600	4.4600	4.4600	+11.500%	10	100	-90.583%
2025-10-15	3.9000	4.0000	3.9000	4.0000	+56.863%	3	95	-89.500%
2025-10-09	2.6400	2.6400	2.5500	2.5500	-1.923%	9	93	-83.529%
2025-10-08	2.6500	2.6500	2.6000	2.6000	+3.175%	11	102	-83.846%
2025-10-07	2.5200	2.5200	2.5200	2.5200	-10.000%	1	102	-83.333%
2025-10-06	2.5900	2.8100	2.5800	2.8000	+1.818%	53	103	-85.000%
2025-10-03	2.6000	2.8500	2.6000	2.7500	+7.843%	8	79	-84.727%
2025-10-02	2.4000	2.5500	2.4000	2.5500	+6.250%	9	71	-83.529%
2025-10-01	2.2800	2.4000	2.2500	2.4000	+6.667%	21	66	-82.500%
2025-09-30	2.2500	2.2500	2.2500	2.2500	0.000%	1	56	-81.333%
2025-09-29	2.0500	2.2500	2.0400	2.2500	+11.386%	5	56	-81.333%
2025-09-26	2.0500	2.0500	2.0000	2.0200	-9.009%	4	53	-79.208%
2025-09-24	2.2000	2.2200	2.2000	2.2200	-3.478%	14	49	-81.081%
2025-09-23	2.5000	2.5000	2.3000	2.3000	+13.861%	12	35	-81.739%
2025-09-22	1.9500	2.0200	1.9500	2.0200	+8.602%	2	24	-79.208%
2025-09-19	1.8600	1.8600	1.8600	1.8600	+18.471%	1	23	-77.419%
2025-09-18	1.6700	1.6700	1.5700	1.5700	-1.875%	3	23	-73.248%
2025-09-17	1.6000	1.6000	1.6000	1.6000	-4.192%	20	21	-73.750%
2025-09-16	1.6700	1.6700	1.6700	1.6700	0.000%	1	1	-74.850%

.dark-mode .b7rrV7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b7rrV7{ color: #333333; background-color: white; border: 2px solid #333333; }MVST20280121C4MVST Jan 21 2028 4.00 Call (MVST280121C00004000)option OPRA

MVST20280121C4
MVST Jan 21 2028 4.00 Call (MVST280121C00004000)
option OPRA