Dark

MVST20280121C5
MVST Jan 21 2028 5.00 Call (MVST280121C00005000)
option OPRA

EOD

Aug 28, 2026

0.1600-69.231%(-0.3600)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.2500	0.2500	0.1600	0.1600	-69.231%	18	1,169	0.000%
2026-08-19	0.5500	0.5500	0.5200	0.5200	+188.889%	18	1,179	-69.231%
2026-08-11	0.2500	0.2500	0.1800	0.1800	+5.882%	22	1,182	-11.111%
2026-08-10	0.2000	0.2000	0.1700	0.1700	-15.000%	2	1,191	-5.882%
2026-08-07	0.3000	0.3000	0.2000	0.2000	0.000%	14	1,192	-20.000%
2026-08-05	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,184	-20.000%
2026-08-04	0.1000	0.2000	0.1000	0.2000	+33.333%	5	1,184	-20.000%
2026-07-30	0.1800	0.2000	0.1500	0.1500	0.000%	20	1,186	+6.667%
2026-07-27	0.1500	0.1500	0.1500	0.1500	-50.000%	4	1,191	+6.667%
2026-07-14	0.2600	0.3000	0.2600	0.3000	+7.143%	2	1,187	-46.667%
2026-07-13	0.2800	0.2800	0.2800	0.2800	-20.000%	5	1,188	-42.857%
2026-07-06	0.3500	0.3500	0.3500	0.3500	-12.500%	2	1,188	-54.286%
2026-07-02	0.4000	0.4000	0.4000	0.4000	0.000%	2	1,188	-60.000%
2026-06-30	0.4000	0.4000	0.4000	0.4000	+14.286%	2	1,188	-60.000%
2026-06-25	0.3000	0.3500	0.3000	0.3500	-12.500%	3	1,189	-54.286%
2026-06-24	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,187	-60.000%
2026-06-23	0.4000	0.4000	0.4000	0.4000	-2.439%	4	1,187	-60.000%
2026-06-22	0.3800	0.4100	0.3500	0.4100	+2.500%	5	1,187	-60.976%
2026-06-18	0.4000	0.4000	0.4000	0.4000	-11.111%	100	1,051	-60.000%
2026-06-17	0.4400	0.4500	0.4400	0.4500	+12.500%	2	1,051	-64.444%
2026-06-15	0.6400	0.6400	0.4000	0.4000	+42.857%	45	1,051	-60.000%
2026-06-11	0.2800	0.2800	0.2800	0.2800	+12.000%	2	1,051	-42.857%
2026-06-10	0.2500	0.2500	0.2500	0.2500	-28.571%	1	1,051	-36.000%
2026-06-09	0.4200	0.4200	0.3500	0.3500	-16.667%	7	1,051	-54.286%
2026-06-08	0.4000	0.4200	0.4000	0.4200	+5.000%	2	1,052	-61.905%
2026-06-04	0.4000	0.4000	0.4000	0.4000	-16.667%	9	1,051	-60.000%
2026-06-03	0.4800	0.4800	0.4800	0.4800	+6.667%	5	1,048	-66.667%
2026-06-02	0.4800	0.4800	0.4500	0.4500	0.000%	26	1,046	-64.444%
2026-06-01	0.4500	0.4500	0.4500	0.4500	+2.273%	1	1,051	-64.444%
2026-05-29	0.5500	0.5500	0.4400	0.4400	-22.807%	2	1,050	-63.636%
2026-05-28	0.6500	0.6500	0.5500	0.5700	+3.636%	8	1,050	-71.930%
2026-05-26	0.5700	0.5700	0.5500	0.5500	+27.907%	2	1,050	-70.909%
2026-05-22	0.4300	0.4300	0.4000	0.4300	0.000%	15	1,051	-62.791%
2026-05-21	0.4500	0.4500	0.4200	0.4300	+16.216%	12	1,048	-62.791%
2026-05-20	0.4200	0.4200	0.3700	0.3700	-11.905%	7	1,048	-56.757%
2026-05-19	0.4200	0.4200	0.4200	0.4200	-6.667%	1	1,040	-61.905%
2026-05-18	0.4500	0.4500	0.4500	0.4500	+18.421%	1	1,040	-64.444%
2026-05-15	0.4500	0.4500	0.3500	0.3800	-30.909%	15	1,040	-57.895%
2026-05-14	0.5000	0.5500	0.5000	0.5500	0.000%	22	1,047	-70.909%
2026-05-13	0.4700	0.5500	0.4400	0.5500	+12.245%	47	1,073	-70.909%
2026-05-12	0.4400	0.4900	0.4400	0.4900	-34.667%	3	1,073	-67.347%
2026-05-11	1.0000	1.0000	0.6900	0.7500	-6.250%	88	1,073	-78.667%
2026-05-08	0.8700	0.8700	0.7500	0.8000	+19.403%	198	1,055	-80.000%
2026-05-07	0.7500	0.7500	0.6600	0.6700	-10.667%	23	882	-76.119%
2026-05-06	0.7500	0.7500	0.7500	0.7500	+2.740%	2	895	-78.667%
2026-05-04	0.7500	0.7500	0.7200	0.7300	-2.667%	5	893	-78.082%
2026-05-01	0.7500	0.7500	0.7500	0.7500	+15.385%	3	900	-78.667%
2026-04-30	0.6000	0.6700	0.6000	0.6500	+18.182%	104	900	-75.385%
2026-04-29	0.6700	0.6700	0.5500	0.5500	-1.786%	3	963	-70.909%
2026-04-28	0.5600	0.5600	0.5600	0.5600	-20.000%	1	966	-71.429%
2026-04-27	0.7000	0.7000	0.7000	0.7000	+2.941%	13	967	-77.143%
2026-04-24	0.6700	0.6800	0.6700	0.6800	-15.000%	3	964	-76.471%
2026-04-23	0.7000	0.8000	0.7000	0.8000	+6.667%	17	966	-80.000%
2026-04-22	0.7000	0.8500	0.6900	0.7500	+10.294%	13	982	-78.667%
2026-04-21	0.7000	0.7000	0.6300	0.6800	+13.333%	8	980	-76.471%
2026-04-20	0.5400	0.6300	0.5300	0.6000	-18.919%	16	980	-73.333%
2026-04-17	0.7000	0.7500	0.5800	0.7400	+12.121%	13	995	-78.378%
2026-04-16	0.8000	0.8000	0.5700	0.6600	+1.538%	43	1,000	-75.758%
2026-04-15	0.5900	0.7700	0.5500	0.6500	-2.985%	43	1,021	-75.385%
2026-04-14	0.7000	0.7500	0.6000	0.6700	+17.544%	95	986	-76.119%
2026-04-13	1.0000	1.0000	0.5700	0.5700	+3.636%	3	915	-71.930%
2026-04-10	0.6000	0.6500	0.4700	0.5500	+22.222%	120	912	-70.909%
2026-04-09	0.6000	0.6500	0.4400	0.4500	-30.769%	23	814	-64.444%
2026-04-08	0.6000	0.6500	0.6000	0.6500	+44.444%	5	812	-75.385%
2026-04-07	0.6000	0.6300	0.4500	0.4500	-36.620%	10	808	-64.444%
2026-04-06	0.6200	0.7200	0.5000	0.7100	+57.778%	75	808	-77.465%
2026-04-02	0.5300	0.5300	0.4500	0.4500	-40.000%	19	755	-64.444%
2026-04-01	0.7500	0.7500	0.7500	0.7500	+50.000%	1	755	-78.667%
2026-03-31	0.6000	0.6000	0.5000	0.5000	+4.167%	186	754	-68.000%
2026-03-30	0.4900	0.4900	0.4800	0.4800	-14.286%	5	754	-66.667%
2026-03-27	0.5700	0.5700	0.5600	0.5600	+12.000%	6	755	-71.429%
2026-03-26	0.7000	0.7500	0.5000	0.5000	-9.091%	34	757	-68.000%
2026-03-25	0.7700	0.7700	0.5500	0.5500	0.000%	8	757	-70.909%
2026-03-24	0.7500	0.7500	0.5500	0.5500	-31.250%	7	753	-70.909%
2026-03-23	0.7800	0.8000	0.7800	0.8000	+23.077%	11	751	-80.000%
2026-03-20	0.9000	0.9000	0.6500	0.6500	0.000%	3	753	-75.385%
2026-03-19	0.6000	0.6500	0.4500	0.6500	-23.529%	21	752	-75.385%
2026-03-18	0.8500	0.8800	0.8000	0.8500	+70.000%	4	738	-81.176%
2026-03-17	0.6500	0.7000	0.5000	0.5000	-50.000%	55	738	-68.000%
2026-03-16	1.2000	1.2000	0.7500	1.0000	-4.762%	258	740	-84.000%
2026-03-13	1.0500	1.0500	1.0500	1.0500	+16.667%	1	754	-84.762%
2026-03-12	0.9500	0.9500	0.9000	0.9000	+20.000%	2	754	-82.222%
2026-03-10	1.0000	1.0000	0.7500	0.7500	-25.000%	23	753	-78.667%
2026-03-09	1.0000	1.0000	1.0000	1.0000	+11.111%	1	749	-84.000%
2026-03-06	0.7800	0.9000	0.7800	0.9000	-7.216%	14	749	-82.222%
2026-03-04	0.9700	0.9700	0.9700	0.9700	+22.785%	1	739	-83.505%
2026-03-03	1.0700	1.0700	0.7900	0.7900	-24.762%	2	739	-79.747%
2026-03-02	1.0500	1.0500	1.0500	1.0500	+1.942%	1	737	-84.762%
2026-02-27	1.0300	1.0300	1.0300	1.0300	+14.444%	3	736	-84.466%
2026-02-26	1.1000	1.1000	0.9000	0.9000	-10.000%	5	733	-82.222%
2026-02-12	1.0000	1.0000	1.0000	1.0000	-2.913%	1	729	-84.000%
2026-02-05	1.0300	1.0300	1.0300	1.0300	-4.630%	1	728	-84.466%
2026-02-04	1.0800	1.0800	1.0800	1.0800	-1.818%	6	727	-85.185%
2026-01-30	1.1000	1.1000	1.1000	1.1000	-12.000%	5	727	-85.455%
2026-01-29	1.2500	1.2500	1.2500	1.2500	+4.167%	10	722	-87.200%
2026-01-27	1.2000	1.2000	1.2000	1.2000	-22.581%	9	722	-86.667%
2026-01-13	1.5500	1.5500	1.5500	1.5500	+24.000%	2	722	-89.677%
2025-12-30	1.4000	1.4000	1.2500	1.2500	-15.541%	15	722	-87.200%
2025-12-23	1.4800	1.4800	1.4800	1.4800	+4.965%	10	737	-89.189%
2025-12-22	1.4100	1.4100	1.4100	1.4100	+22.609%	1	737	-88.652%
2025-12-18	1.1500	1.1500	1.1500	1.1500	-20.690%	20	736	-86.087%
2025-12-17	1.4500	1.4500	1.4500	1.4500	+9.848%	2	746	-88.966%
2025-12-16	1.3200	1.3200	1.3200	1.3200	-12.000%	1	746	-87.879%
2025-12-15	1.5500	1.5500	1.5000	1.5000	-26.829%	101	745	-89.333%
2025-12-04	2.0500	2.0500	2.0500	2.0500	+2.500%	9	644	-92.195%
2025-12-01	2.0000	2.0000	2.0000	2.0000	+21.212%	5	635	-92.000%
2025-11-24	1.6500	1.6500	1.6500	1.6500	+3.774%	15	635	-90.303%
2025-11-21	1.5900	1.5900	1.5900	1.5900	-16.316%	1	635	-89.937%
2025-11-20	1.9000	1.9000	1.9000	1.9000	-9.524%	2	635	-91.579%
2025-11-19	2.1000	2.1000	2.1000	2.1000	-2.326%	1	633	-92.381%
2025-11-14	1.8800	2.1500	1.8800	2.1500	+4.878%	12	632	-92.558%
2025-11-13	2.0500	2.0500	2.0500	2.0500	-1.914%	12	631	-92.195%
2025-11-12	2.2500	2.2500	2.0900	2.0900	-18.039%	16	643	-92.344%
2025-11-11	3.0000	3.0000	2.5500	2.5500	-17.742%	6	658	-93.725%
2025-11-10	3.4000	3.4000	3.0000	3.1000	-3.125%	15	658	-94.839%
2025-11-04	3.2000	3.2000	3.2000	3.2000	-5.882%	11	649	-95.000%
2025-11-03	3.4000	3.4000	3.4000	3.4000	+5.590%	2	637	-95.294%
2025-10-30	3.2200	3.2200	3.2200	3.2200	+0.625%	3	637	-95.031%
2025-10-29	3.2000	3.2000	3.2000	3.2000	-0.929%	200	634	-95.000%
2025-10-28	3.2300	3.2300	3.2300	3.2300	-7.714%	1	473	-95.046%
2025-10-23	3.5000	3.5000	3.5000	3.5000	+14.754%	2	473	-95.429%
2025-10-22	3.2000	3.2000	3.0500	3.0500	-15.278%	37	471	-94.754%
2025-10-21	3.6000	3.6000	3.6000	3.6000	-4.762%	1	473	-95.556%
2025-10-20	3.8000	3.8000	3.7800	3.7800	+2.162%	45	473	-95.767%
2025-10-17	3.7000	3.8000	3.6300	3.7000	-11.905%	8	513	-95.676%
2025-10-16	4.3000	4.4200	4.1300	4.2000	+9.948%	262	512	-96.190%
2025-10-15	3.6000	3.8200	3.4800	3.8200	+24.837%	61	255	-95.812%
2025-10-14	3.1000	3.1000	3.0000	3.0600	+0.658%	50	229	-94.771%
2025-10-13	2.9100	3.1000	2.7500	3.0400	+21.600%	95	207	-94.737%
2025-10-10	2.8500	2.8500	2.5000	2.5000	+13.636%	56	143	-93.600%
2025-10-09	2.3800	2.4000	2.2000	2.2000	-7.173%	6	99	-92.727%
2025-10-08	2.3700	2.3700	2.3700	2.3700	-3.659%	10	100	-93.249%
2025-10-07	2.4700	2.4700	2.2700	2.4600	-1.600%	8	90	-93.496%
2025-10-06	2.4000	2.5000	2.4000	2.5000	+0.806%	14	88	-93.600%
2025-10-03	2.5100	2.5500	2.4700	2.4800	+7.826%	6	84	-93.548%
2025-10-02	2.3000	2.3000	2.3000	2.3000	+14.428%	1	80	-93.043%
2025-10-01	2.0100	2.0100	2.0100	2.0100	+12.921%	40	81	-92.040%
2025-09-29	1.8200	1.8200	1.7800	1.7800	+4.706%	4	41	-91.011%
2025-09-22	1.7000	1.7000	1.7000	1.7000	+8.280%	11	37	-90.588%
2025-09-19	1.5500	1.6500	1.5500	1.5700	-3.086%	30	36	-89.809%
2025-09-18	1.6200	1.6200	1.6200	1.6200	+10.204%	1	8	-90.123%
2025-09-16	1.3500	1.4700	1.3500	1.4700	0.000%	7	7	-89.116%

.dark-mode .p4zsCf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p4zsCf{ color: #333333; background-color: white; border: 2px solid #333333; }MVST20280121C5MVST Jan 21 2028 5.00 Call (MVST280121C00005000)option OPRA

MVST20280121C5
MVST Jan 21 2028 5.00 Call (MVST280121C00005000)
option OPRA