Dark

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

EOD

Aug 28, 2026

0.2600+30.000%(+0.0600)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.2500	0.2600	0.2200	0.2600	+30.000%	17	381	0.000%
2026-08-27	0.2000	0.2000	0.2000	0.2000	-37.500%	1	391	+30.000%
2026-08-26	0.3500	0.3500	0.3100	0.3200	+60.000%	4	390	-18.750%
2026-08-21	0.2100	0.2100	0.2000	0.2000	0.000%	2	391	+30.000%
2026-08-19	0.2000	0.2000	0.2000	0.2000	0.000%	1	391	+30.000%
2026-08-18	0.2000	0.2000	0.2000	0.2000	-20.000%	1	390	+30.000%
2026-08-13	0.2500	0.2500	0.2500	0.2500	+25.000%	1	389	+4.000%
2026-08-12	0.2000	0.2000	0.2000	0.2000	-16.667%	1	388	+30.000%
2026-08-11	0.2400	0.2400	0.2400	0.2400	+9.091%	1	387	+8.333%
2026-08-10	0.2200	0.2200	0.2200	0.2200	+10.000%	1	387	+18.182%
2026-08-07	0.2000	0.2000	0.2000	0.2000	+33.333%	1	387	+30.000%
2026-08-06	0.1500	0.1500	0.1500	0.1500	-16.667%	1	386	+73.333%
2026-08-05	0.2000	0.2000	0.1500	0.1800	-64.000%	4	385	+44.444%
2026-07-28	0.5000	0.5000	0.5000	0.5000	+150.000%	5	386	-48.000%
2026-07-24	0.2200	0.2200	0.2000	0.2000	-33.333%	3	386	+30.000%
2026-07-20	0.3000	0.3000	0.3000	0.3000	+7.143%	3	384	-13.333%
2026-07-16	0.2800	0.2800	0.2800	0.2800	-24.324%	1	387	-7.143%
2026-07-14	0.3700	0.3700	0.3500	0.3700	0.000%	52	386	-29.730%
2026-07-13	0.4500	0.4500	0.3700	0.3700	-38.333%	4	337	-29.730%
2026-07-09	0.6000	0.6000	0.6000	0.6000	+76.471%	2	339	-56.667%
2026-07-07	0.4900	0.5000	0.3400	0.3400	-2.857%	4	337	-23.529%
2026-07-06	0.4500	0.4500	0.3400	0.3500	-16.667%	18	336	-25.714%
2026-07-02	0.6200	0.6200	0.4200	0.4200	0.000%	4	350	-38.095%
2026-07-01	0.5600	0.5700	0.4200	0.4200	-10.638%	3	350	-38.095%
2026-06-30	0.5200	0.5200	0.4700	0.4700	+34.286%	10	348	-44.681%
2026-06-29	0.6100	0.6100	0.3500	0.3500	-28.571%	4	355	-25.714%
2026-06-26	0.3000	0.5200	0.3000	0.4900	-7.547%	3	355	-46.939%
2026-06-25	0.5300	0.5300	0.5300	0.5300	+26.190%	1	354	-50.943%
2026-06-24	0.5700	0.6000	0.3500	0.4200	-23.636%	14	354	-38.095%
2026-06-23	0.5700	0.5700	0.5200	0.5500	-11.290%	5	341	-52.727%
2026-06-22	0.5900	0.6200	0.5800	0.6200	+55.000%	3	341	-58.065%
2026-06-18	0.4200	0.4200	0.4000	0.4000	-11.111%	2	339	-35.000%
2026-06-16	0.5700	0.5700	0.4500	0.4500	+4.651%	18	339	-42.222%
2026-06-15	0.4300	0.4300	0.4300	0.4300	-8.511%	5	339	-39.535%
2026-06-12	0.4700	0.4700	0.4700	0.4700	+20.513%	1	339	-44.681%
2026-06-11	0.3900	0.3900	0.3900	0.3900	-9.302%	2	339	-33.333%
2026-06-09	0.4900	0.4900	0.4300	0.4300	-8.511%	6	339	-39.535%
2026-06-08	0.4500	0.4700	0.4500	0.4700	-17.544%	3	338	-44.681%
2026-06-02	0.5200	0.5700	0.5000	0.5700	+21.277%	4	340	-54.386%
2026-06-01	0.4700	0.4700	0.4700	0.4700	0.000%	1	343	-44.681%
2026-05-29	0.6700	0.6700	0.4700	0.4700	-25.397%	10	342	-44.681%
2026-05-28	0.4500	0.6300	0.4500	0.6300	+6.780%	3	340	-58.730%
2026-05-26	0.7000	0.7200	0.5000	0.5900	+25.532%	17	341	-55.932%
2026-05-20	0.6000	0.6200	0.4700	0.4700	0.000%	5	343	-44.681%
2026-05-19	0.4700	0.4700	0.4700	0.4700	+4.444%	1	341	-44.681%
2026-05-18	0.6100	0.6200	0.4500	0.4500	-32.836%	44	341	-42.222%
2026-05-15	0.6700	0.6700	0.6700	0.6700	0.000%	1	341	-61.194%
2026-05-14	0.6500	0.6700	0.5200	0.6700	+13.559%	23	308	-61.194%
2026-05-13	0.6200	0.6200	0.5900	0.5900	+9.259%	2	295	-55.932%
2026-05-12	0.5400	0.5400	0.5400	0.5400	-30.769%	1	295	-51.852%
2026-05-11	0.8000	0.8000	0.7800	0.7800	+4.000%	3	295	-66.667%
2026-05-08	0.9000	0.9000	0.7500	0.7500	-2.597%	4	297	-65.333%
2026-05-07	0.9000	0.9000	0.7200	0.7700	+2.667%	38	298	-66.234%
2026-05-05	0.7500	0.7500	0.7500	0.7500	-2.597%	1	303	-65.333%
2026-05-04	0.6800	0.7700	0.6800	0.7700	+10.000%	8	303	-66.234%
2026-05-01	0.7300	0.7300	0.7000	0.7000	-4.110%	6	305	-62.857%
2026-04-30	0.8100	0.8200	0.7300	0.7300	+12.308%	9	305	-64.384%
2026-04-29	0.7000	0.7000	0.6500	0.6500	-2.985%	27	306	-60.000%
2026-04-28	0.7800	0.7800	0.6700	0.6700	-21.176%	2	296	-61.194%
2026-04-27	0.8500	0.8500	0.8500	0.8500	+18.056%	2	297	-69.412%
2026-04-24	0.7900	0.8000	0.7200	0.7200	-10.000%	4	299	-63.889%
2026-04-23	1.0500	1.0500	0.8000	0.8000	-1.235%	13	300	-67.500%
2026-04-22	0.8700	0.8700	0.8100	0.8100	+15.714%	10	300	-67.901%
2026-04-21	0.8000	0.8000	0.7000	0.7000	+7.692%	3	304	-62.857%
2026-04-20	0.7200	0.7200	0.6500	0.6500	+3.175%	6	304	-60.000%
2026-04-17	0.6300	0.6300	0.6300	0.6300	-14.865%	3	306	-58.730%
2026-04-16	0.7400	0.7400	0.7400	0.7400	-9.756%	1	307	-64.865%
2026-04-15	0.8500	0.8500	0.7700	0.8200	+2.500%	70	307	-68.293%
2026-04-14	0.8000	0.8000	0.8000	0.8000	+35.593%	1	304	-67.500%
2026-04-13	0.6700	0.7000	0.5900	0.5900	+7.273%	40	304	-55.932%
2026-04-09	0.6900	0.6900	0.5100	0.5500	0.000%	13	301	-52.727%
2026-04-08	0.7000	0.7000	0.5500	0.5500	+5.769%	3	311	-52.727%
2026-04-07	0.5200	0.5200	0.5200	0.5200	-10.345%	1	313	-50.000%
2026-04-06	0.7000	0.7000	0.4500	0.5800	0.000%	119	313	-55.172%
2026-04-02	0.6600	0.6600	0.5700	0.5800	0.000%	6	236	-55.172%
2026-04-01	0.6800	0.6800	0.5800	0.5800	+16.000%	3	236	-55.172%
2026-03-31	0.5500	0.5500	0.5000	0.5000	-16.667%	19	234	-48.000%
2026-03-30	0.6100	0.6100	0.6000	0.6000	+20.000%	2	224	-56.667%
2026-03-26	0.7000	0.7000	0.4500	0.5000	-13.793%	32	225	-48.000%
2026-03-25	0.7000	0.7000	0.5800	0.5800	-10.769%	8	204	-55.172%
2026-03-24	0.8800	0.8800	0.6500	0.6500	-9.722%	4	202	-60.000%
2026-03-23	0.7200	0.7200	0.7200	0.7200	-10.000%	1	204	-63.889%
2026-03-20	0.8000	0.8000	0.8000	0.8000	+25.000%	2	203	-67.500%
2026-03-19	0.8700	0.8700	0.6400	0.6400	+6.667%	13	201	-59.375%
2026-03-17	0.8000	0.8000	0.6000	0.6000	-47.368%	8	188	-56.667%
2026-03-16	1.3500	1.3500	1.1400	1.1400	+34.118%	6	187	-77.193%
2026-03-13	0.9800	0.9800	0.8500	0.8500	-19.048%	7	190	-69.412%
2026-03-11	1.0500	1.0500	1.0500	1.0500	-6.250%	1	188	-75.238%
2026-03-09	1.1100	1.1200	1.1100	1.1200	+40.000%	2	188	-76.786%
2026-03-06	0.8800	0.8800	0.8000	0.8000	-25.234%	10	188	-67.500%
2026-03-04	1.0700	1.0700	1.0700	1.0700	+1.905%	1	186	-75.701%
2026-03-03	1.0500	1.0500	1.0500	1.0500	+5.000%	1	185	-75.238%
2026-02-25	1.0000	1.0000	1.0000	1.0000	-4.762%	1	185	-74.000%
2026-02-20	1.0500	1.0500	1.0500	1.0500	-22.222%	1	185	-75.238%
2026-02-17	1.3500	1.3500	1.3500	1.3500	0.000%	1	185	-80.741%
2026-02-13	1.3500	1.3500	1.3500	1.3500	+17.391%	1	187	-80.741%
2026-02-11	1.0000	1.2000	1.0000	1.1500	-6.504%	40	187	-77.391%
2026-02-06	1.2300	1.2300	1.2300	1.2300	-12.143%	1	166	-78.862%
2026-02-03	1.4000	1.4000	1.4000	1.4000	+21.739%	1	167	-81.429%
2026-02-02	1.1500	1.1500	1.1500	1.1500	-17.857%	10	167	-77.391%
2026-01-27	1.4000	1.4000	1.4000	1.4000	-17.647%	5	164	-81.429%
2026-01-22	1.6000	1.7000	1.6000	1.7000	+18.881%	6	164	-84.706%
2026-01-20	1.2500	1.4300	1.2500	1.4300	-4.667%	4	158	-81.818%
2026-01-07	1.5000	1.5000	1.5000	1.5000	-16.667%	8	161	-82.667%
2026-01-05	1.8000	1.8000	1.8000	1.8000	+13.208%	1	161	-85.556%
2025-12-24	1.5900	1.5900	1.5900	1.5900	+10.417%	1	161	-83.648%
2025-12-22	1.4400	1.4400	1.4400	1.4400	-5.882%	2	161	-81.944%
2025-12-17	1.5300	1.5300	1.5300	1.5300	-4.375%	1	161	-83.007%
2025-12-16	1.6000	1.6000	1.6000	1.6000	+8.108%	2	161	-83.750%
2025-12-15	1.3500	1.4800	1.3500	1.4800	-12.941%	40	161	-82.432%
2025-12-12	1.6500	1.7000	1.6500	1.7000	-10.526%	21	161	-84.706%
2025-12-10	1.9000	1.9000	1.9000	1.9000	-5.000%	1	147	-86.316%
2025-12-09	2.0000	2.0000	2.0000	2.0000	-24.528%	1	146	-87.000%
2025-12-08	2.6500	2.6500	2.6500	2.6500	+25.592%	1	145	-90.189%
2025-12-05	2.2000	2.2000	2.1100	2.1100	+0.476%	6	145	-87.678%
2025-12-04	2.1000	2.1000	2.1000	2.1000	+12.299%	20	142	-87.619%
2025-12-03	1.7900	1.8700	1.7900	1.8700	+3.889%	2	142	-86.096%
2025-12-02	1.8000	1.8000	1.8000	1.8000	-9.548%	91	142	-85.556%
2025-12-01	1.9900	1.9900	1.9900	1.9900	+1.015%	1	186	-86.935%
2025-11-28	1.8000	1.9700	1.8000	1.9700	+1.026%	4	187	-86.802%
2025-11-21	1.9500	1.9500	1.9500	1.9500	-2.500%	1	185	-86.667%
2025-11-19	2.0000	2.0000	2.0000	2.0000	-9.091%	10	184	-87.000%
2025-11-17	2.2000	2.2000	2.2000	2.2000	-8.333%	1	194	-88.182%
2025-11-12	2.4000	2.4000	2.4000	2.4000	-4.000%	100	194	-89.167%
2025-11-11	2.7000	2.7000	2.5000	2.5000	-10.714%	2	94	-89.600%
2025-11-07	2.8000	2.8000	2.8000	2.8000	-6.667%	1	95	-90.714%
2025-11-06	3.0000	3.0000	3.0000	3.0000	-15.493%	2	95	-91.333%
2025-11-03	3.5000	3.5500	3.5000	3.5500	+7.576%	3	97	-92.676%
2025-10-30	3.3000	3.3000	3.3000	3.3000	-2.941%	2	97	-92.121%
2025-10-29	3.4000	3.4000	3.4000	3.4000	0.000%	1	97	-92.353%
2025-10-28	3.4000	3.4000	3.4000	3.4000	+1.190%	1	97	-92.353%
2025-10-23	3.3600	3.3600	3.3600	3.3600	+5.000%	1	96	-92.262%
2025-10-22	3.2000	3.2000	3.2000	3.2000	-28.251%	10	95	-91.875%
2025-10-16	4.4600	4.4600	4.4600	4.4600	+11.500%	10	100	-94.170%
2025-10-15	3.9000	4.0000	3.9000	4.0000	+56.863%	3	95	-93.500%
2025-10-09	2.6400	2.6400	2.5500	2.5500	-1.923%	9	93	-89.804%
2025-10-08	2.6500	2.6500	2.6000	2.6000	+3.175%	11	102	-90.000%
2025-10-07	2.5200	2.5200	2.5200	2.5200	-10.000%	1	102	-89.683%
2025-10-06	2.5900	2.8100	2.5800	2.8000	+1.818%	53	103	-90.714%
2025-10-03	2.6000	2.8500	2.6000	2.7500	+7.843%	8	79	-90.545%
2025-10-02	2.4000	2.5500	2.4000	2.5500	+6.250%	9	71	-89.804%
2025-10-01	2.2800	2.4000	2.2500	2.4000	+6.667%	21	66	-89.167%
2025-09-30	2.2500	2.2500	2.2500	2.2500	0.000%	1	56	-88.444%
2025-09-29	2.0500	2.2500	2.0400	2.2500	+11.386%	5	56	-88.444%
2025-09-26	2.0500	2.0500	2.0000	2.0200	-9.009%	4	53	-87.129%
2025-09-24	2.2000	2.2200	2.2000	2.2200	-3.478%	14	49	-88.288%
2025-09-23	2.5000	2.5000	2.3000	2.3000	+13.861%	12	35	-88.696%
2025-09-22	1.9500	2.0200	1.9500	2.0200	+8.602%	2	24	-87.129%
2025-09-19	1.8600	1.8600	1.8600	1.8600	+18.471%	1	23	-86.022%
2025-09-18	1.6700	1.6700	1.5700	1.5700	-1.875%	3	23	-83.439%
2025-09-17	1.6000	1.6000	1.6000	1.6000	-4.192%	20	21	-83.750%
2025-09-16	1.6700	1.6700	1.6700	1.6700	0.000%	1	1	-84.431%

.dark-mode .qLz5Mj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qLz5Mj{ 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