Dark

MVST20280121C7
MVST Jan 21 2028 7.00 Call (MVST280121C00007000)
option OPRA

EOD

Jul 1, 2026

0.3000-25.000%(-0.1000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3000	0.4200	0.3000	0.3000	-25.000%	3	2,255	0.000%
2026-06-30	0.3000	0.4200	0.3000	0.4000	+14.286%	11	2,254	-25.000%
2026-06-26	0.4700	0.4700	0.3500	0.3500	+6.061%	5	2,251	-14.286%
2026-06-25	0.3500	0.3500	0.3300	0.3300	+10.000%	5	2,251	-9.091%
2026-06-24	0.5000	0.5000	0.3000	0.3000	-53.846%	2	2,247	0.000%
2026-06-23	0.5000	0.6500	0.3800	0.6500	+85.714%	4	2,247	-53.846%
2026-06-22	0.3500	0.3500	0.3500	0.3500	-2.778%	1	2,245	-14.286%
2026-06-17	0.4000	0.4100	0.3600	0.3600	+2.857%	7	2,242	-16.667%
2026-06-16	0.5200	0.5200	0.3200	0.3500	0.000%	10	2,242	-14.286%
2026-06-15	0.3500	0.3500	0.3500	0.3500	0.000%	125	2,116	-14.286%
2026-06-12	0.2800	0.3500	0.2800	0.3500	+16.667%	4	2,116	-14.286%
2026-06-11	0.4200	0.4200	0.2500	0.3000	+7.143%	30	2,116	0.000%
2026-06-10	0.2900	0.3000	0.2500	0.2800	-3.448%	41	2,090	+7.143%
2026-06-09	0.3500	0.3500	0.2500	0.2900	-17.143%	101	2,065	+3.448%
2026-06-08	0.3500	0.3500	0.3000	0.3500	0.000%	119	2,034	-14.286%
2026-06-05	0.3500	0.3500	0.3500	0.3500	-10.256%	8	1,920	-14.286%
2026-06-04	0.5200	0.5200	0.3900	0.3900	-2.500%	12	1,915	-23.077%
2026-06-03	0.4500	0.4500	0.4000	0.4000	-11.111%	2	1,913	-25.000%
2026-06-02	0.5200	0.5200	0.4000	0.4500	+12.500%	20	1,912	-33.333%
2026-06-01	0.4500	0.4500	0.3800	0.4000	-11.111%	65	1,915	-25.000%
2026-05-29	0.5500	0.5500	0.4500	0.4500	-6.250%	10	1,860	-33.333%
2026-05-28	0.5000	0.5000	0.4500	0.4800	+6.667%	17	1,859	-37.500%
2026-05-27	0.5000	0.5000	0.4500	0.4500	+12.500%	2	1,872	-33.333%
2026-05-26	0.5500	0.5500	0.4000	0.4000	-11.111%	52	1,872	-25.000%
2026-05-22	0.4000	0.5500	0.3500	0.4500	0.000%	126	1,822	-33.333%
2026-05-21	0.4700	0.4700	0.4500	0.4500	+28.571%	2	1,699	-33.333%
2026-05-20	0.4700	0.4700	0.3500	0.3500	+16.667%	9	1,699	-14.286%
2026-05-19	0.3000	0.3500	0.3000	0.3000	0.000%	52	1,644	0.000%
2026-05-18	0.3500	0.3500	0.3000	0.3000	-14.286%	25	1,644	0.000%
2026-05-15	0.4400	0.4700	0.3500	0.3500	-22.222%	14	1,644	-14.286%
2026-05-14	0.4500	0.5200	0.4500	0.4500	0.000%	52	1,621	-33.333%
2026-05-13	0.4400	0.4500	0.4400	0.4500	+25.000%	6	1,608	-33.333%
2026-05-12	0.4500	0.4900	0.3000	0.3600	-40.000%	85	1,608	-16.667%
2026-05-11	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,608	-50.000%
2026-05-08	0.6700	0.6700	0.6000	0.6000	+20.000%	204	1,584	-50.000%
2026-05-07	0.6000	0.6000	0.5000	0.5000	-16.667%	201	1,470	-40.000%
2026-05-05	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,270	-50.000%
2026-05-04	0.7200	0.7200	0.6000	0.6000	-7.692%	2	1,269	-50.000%
2026-05-01	0.6500	0.6500	0.6500	0.6500	+8.333%	1	1,268	-53.846%
2026-04-30	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,268	-50.000%
2026-04-29	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,268	-50.000%
2026-04-27	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,267	-50.000%
2026-04-24	0.5500	0.6000	0.5500	0.6000	0.000%	5	1,267	-50.000%
2026-04-23	0.6000	0.6000	0.6000	0.6000	-7.692%	3	1,269	-50.000%
2026-04-22	0.6000	0.6500	0.6000	0.6500	+14.035%	18	1,267	-53.846%
2026-04-21	0.5900	0.5900	0.5700	0.5700	+3.636%	7	1,276	-47.368%
2026-04-20	0.6500	0.6500	0.5300	0.5500	-14.063%	20	1,276	-45.455%
2026-04-17	0.6000	0.6500	0.6000	0.6400	+6.667%	7	1,271	-53.125%
2026-04-16	0.5000	0.6000	0.5000	0.6000	+9.091%	20	1,267	-50.000%
2026-04-15	0.5500	0.5500	0.5500	0.5500	+22.222%	5	1,272	-45.455%
2026-04-14	0.5500	0.5500	0.4500	0.4500	-13.462%	79	1,269	-33.333%
2026-04-13	0.5500	0.5500	0.5200	0.5200	+30.000%	20	1,192	-42.308%
2026-04-10	0.5500	0.5500	0.4000	0.4000	-23.077%	25	1,182	-25.000%
2026-04-09	0.5500	0.5500	0.5200	0.5200	+15.556%	3	1,172	-42.308%
2026-04-08	0.3500	0.5500	0.3500	0.4500	-10.000%	34	1,172	-33.333%
2026-04-07	0.5200	0.5200	0.5000	0.5000	+11.111%	57	1,191	-40.000%
2026-04-06	0.7000	0.7000	0.4500	0.4500	-25.000%	5	1,171	-33.333%
2026-04-02	0.6700	0.6700	0.6000	0.6000	+50.000%	19	1,164	-50.000%
2026-03-31	0.4500	0.4500	0.4000	0.4000	+14.286%	12	1,164	-25.000%
2026-03-30	0.4000	0.4000	0.3500	0.3500	-32.692%	4	1,164	-14.286%
2026-03-26	0.5200	0.5200	0.5200	0.5200	+4.000%	1	1,163	-42.308%
2026-03-25	0.5000	0.5000	0.5000	0.5000	0.000%	15	1,163	-40.000%
2026-03-24	0.6500	0.6500	0.5000	0.5000	-9.091%	4	1,148	-40.000%
2026-03-20	0.6000	0.6000	0.5500	0.5500	-15.385%	2	1,147	-45.455%
2026-03-19	0.5700	0.6500	0.5700	0.6500	0.000%	15	1,145	-53.846%
2026-03-18	0.6000	0.6500	0.6000	0.6500	+30.000%	10	1,130	-53.846%
2026-03-17	0.5000	0.6000	0.3800	0.5000	-37.500%	45	1,125	-40.000%
2026-03-16	0.8500	0.8500	0.8000	0.8000	+23.077%	7	1,117	-62.500%
2026-03-12	0.6500	0.6500	0.6500	0.6500	-8.451%	6	1,115	-53.846%
2026-03-11	0.8000	0.8000	0.5500	0.7100	-5.333%	23	1,121	-57.746%
2026-03-06	0.7500	0.7500	0.7500	0.7500	-5.063%	5	1,104	-60.000%
2026-03-04	0.7900	0.7900	0.7900	0.7900	-3.659%	2	1,102	-62.025%
2026-03-02	0.9100	0.9100	0.7800	0.8200	+9.333%	3	1,100	-63.415%
2026-02-26	0.7500	0.7500	0.7500	0.7500	0.000%	3	1,100	-60.000%
2026-02-23	0.7500	0.7500	0.7000	0.7500	-6.250%	4	1,103	-60.000%
2026-02-20	0.7000	0.8000	0.7000	0.8000	-8.046%	11	1,099	-62.500%
2026-02-19	0.8400	0.8700	0.8000	0.8700	+8.750%	6	1,090	-65.517%
2026-02-18	0.8500	0.8500	0.8000	0.8000	+6.667%	11	1,089	-62.500%
2026-02-17	0.7500	0.7600	0.7500	0.7500	-16.667%	26	1,079	-60.000%
2026-02-12	0.8100	0.9000	0.8100	0.9000	0.000%	6	1,079	-66.667%
2026-02-11	0.9000	0.9000	0.7500	0.9000	-8.163%	7	1,083	-66.667%
2026-02-09	0.9800	0.9800	0.9800	0.9800	+5.376%	5	1,087	-69.388%
2026-02-06	0.9000	0.9300	0.8500	0.9300	+9.412%	15	1,082	-67.742%
2026-02-05	1.0400	1.0400	0.8400	0.8500	-10.526%	11	1,068	-64.706%
2026-02-04	1.1500	1.1500	0.8500	0.9500	-1.042%	95	1,062	-68.421%
2026-02-02	0.9500	0.9600	0.9500	0.9600	+12.941%	4	1,016	-68.750%
2026-01-30	0.9000	0.9000	0.8500	0.8500	-15.000%	12	1,012	-64.706%
2026-01-29	1.0000	1.0500	1.0000	1.0000	-9.091%	25	1,009	-70.000%
2026-01-27	1.1000	1.1000	1.1000	1.1000	0.000%	8	989	-72.727%
2026-01-26	1.1000	1.1500	1.1000	1.1000	-15.385%	8	989	-72.727%
2026-01-22	1.2000	1.3000	1.2000	1.3000	+13.043%	10	981	-76.923%
2026-01-21	1.0500	1.3000	1.0500	1.1500	+4.545%	14	973	-73.913%
2026-01-20	1.1500	1.1500	1.1000	1.1000	-4.348%	8	959	-72.727%
2026-01-16	1.5000	1.5000	1.1400	1.1500	-4.167%	54	965	-73.913%
2026-01-15	1.2000	1.2000	1.2000	1.2000	-7.692%	6	965	-75.000%
2026-01-14	1.2500	1.3000	1.2500	1.3000	-7.143%	5	963	-76.923%
2026-01-13	1.4000	1.4000	1.4000	1.4000	-3.448%	1	958	-78.571%
2026-01-12	1.4500	1.4500	1.4500	1.4500	-3.333%	1	957	-79.310%
2026-01-09	1.5000	1.5500	1.5000	1.5000	-6.250%	6	956	-80.000%
2026-01-08	1.5000	1.6000	1.5000	1.6000	+33.333%	3	956	-81.250%
2026-01-07	1.3000	1.3000	1.2000	1.2000	-4.000%	36	954	-75.000%
2026-01-05	1.1500	1.2500	1.1500	1.2500	+13.636%	35	948	-76.000%
2026-01-02	1.1000	1.1000	1.1000	1.1000	+4.762%	10	980	-72.727%
2025-12-31	1.0500	1.0500	1.0500	1.0500	0.000%	2	968	-71.429%
2025-12-30	1.0500	1.1100	0.9700	1.0500	0.000%	216	968	-71.429%
2025-12-29	1.1000	1.1000	1.0500	1.0500	-8.696%	13	1,082	-71.429%
2025-12-26	1.2000	1.2000	1.1500	1.1500	-0.862%	11	1,069	-73.913%
2025-12-24	1.1000	1.1600	1.1000	1.1600	-7.200%	3	1,061	-74.138%
2025-12-22	1.2000	1.2500	1.2000	1.2500	+19.048%	8	1,061	-76.000%
2025-12-17	1.1500	1.1500	1.0500	1.0500	-8.696%	5	1,064	-71.429%
2025-12-16	1.1700	1.2000	1.1000	1.1500	-4.167%	15	1,059	-73.913%
2025-12-15	1.2400	1.2400	1.1500	1.2000	-4.000%	16	1,044	-75.000%
2025-12-12	1.4000	1.4000	1.2500	1.2500	-16.667%	13	1,054	-76.000%
2025-12-11	1.5000	1.5000	1.4500	1.5000	0.000%	13	1,041	-80.000%
2025-12-10	1.5000	1.5500	1.5000	1.5000	0.000%	8	1,028	-80.000%
2025-12-09	1.5000	1.5000	1.5000	1.5000	-9.091%	1	1,025	-80.000%
2025-12-05	1.6500	1.6500	1.6500	1.6500	0.000%	3	1,024	-81.818%
2025-12-04	1.5500	1.6500	1.5500	1.6500	+6.452%	24	1,024	-81.818%
2025-12-03	1.5000	1.5500	1.5000	1.5500	+6.897%	2	1,024	-80.645%
2025-12-02	1.4500	1.4500	1.4500	1.4500	+3.571%	40	1,022	-79.310%
2025-12-01	1.8000	1.8000	1.4000	1.4000	-3.448%	31	982	-78.571%
2025-11-28	1.6000	1.6000	1.4500	1.4500	0.000%	4	982	-79.310%
2025-11-26	1.5000	1.6500	1.3900	1.4500	0.000%	25	961	-79.310%
2025-11-25	1.3500	1.7000	1.3000	1.4500	+3.571%	200	961	-79.310%
2025-11-24	1.4000	1.4000	1.4000	1.4000	-9.091%	5	953	-78.571%
2025-11-21	1.1000	1.5400	1.1000	1.5400	+2.667%	6	953	-80.519%
2025-11-20	1.7000	1.7000	1.5000	1.5000	-9.091%	14	953	-80.000%
2025-11-19	1.7000	1.7000	1.6500	1.6500	0.000%	2	941	-81.818%
2025-11-18	1.7000	1.7000	1.6500	1.6500	0.000%	2	939	-81.818%
2025-11-17	1.8000	1.8000	1.5000	1.6500	-10.326%	28	938	-81.818%
2025-11-14	1.8500	1.9000	1.8400	1.8400	-0.541%	51	926	-83.696%
2025-11-13	1.7000	1.8500	1.7000	1.8500	-5.128%	19	930	-83.784%
2025-11-12	1.9500	2.2000	1.9500	1.9500	-13.333%	233	913	-84.615%
2025-11-11	2.6000	2.6000	2.2500	2.2500	-13.462%	21	985	-86.667%
2025-11-10	2.7800	2.7800	2.6000	2.6000	+4.839%	2	977	-88.462%
2025-11-07	2.4800	2.4800	2.4800	2.4800	-0.800%	15	978	-87.903%
2025-11-06	2.7000	2.7000	2.4000	2.5000	-11.972%	25	993	-88.000%
2025-11-05	2.7000	2.8500	2.7000	2.8400	-5.333%	10	970	-89.437%
2025-11-04	2.5500	3.0000	2.5500	3.0000	+3.448%	19	964	-90.000%
2025-11-03	2.9500	3.1000	2.9000	2.9000	0.000%	11	946	-89.655%
2025-10-31	3.0000	3.0000	2.8500	2.9000	+1.754%	5	946	-89.655%
2025-10-30	2.9000	2.9000	2.8000	2.8500	-5.000%	6	943	-89.474%
2025-10-29	2.9500	3.1000	2.8500	3.0000	+5.263%	7	937	-90.000%
2025-10-28	2.9000	3.0000	2.8500	2.8500	-3.390%	11	930	-89.474%
2025-10-27	3.2700	3.2700	2.9400	2.9500	+1.724%	94	839	-89.831%
2025-10-23	3.1000	3.1000	2.9000	2.9000	+2.837%	15	839	-89.655%
2025-10-22	3.0000	3.0000	2.8000	2.8200	-9.032%	30	839	-89.362%
2025-10-21	3.3000	3.3000	3.1000	3.1000	-8.824%	30	816	-90.323%
2025-10-20	3.3000	3.5100	3.3000	3.4000	0.000%	69	809	-91.176%
2025-10-17	3.4000	3.4200	3.2800	3.4000	-12.821%	79	776	-91.176%
2025-10-16	4.3000	4.3000	3.5000	3.9000	+8.333%	222	769	-92.308%
2025-10-15	2.9100	3.6000	2.9000	3.6000	+33.333%	240	654	-91.667%
2025-10-14	2.8500	2.8500	2.1500	2.7000	0.000%	40	582	-88.889%
2025-10-13	2.6000	2.8500	2.4700	2.7000	+31.068%	25	573	-88.889%
2025-10-10	2.4400	2.7000	2.0600	2.0600	-0.962%	34	565	-85.437%
2025-10-09	2.0300	2.2000	2.0300	2.0800	+1.961%	53	545	-85.577%
2025-10-08	2.1400	2.1500	2.0400	2.0400	-1.923%	32	496	-85.294%
2025-10-07	2.2000	2.2000	2.0500	2.0800	-0.952%	74	464	-85.577%
2025-10-06	2.0500	2.2000	1.9500	2.1000	0.000%	75	415	-85.714%
2025-10-03	2.2200	2.2500	2.0500	2.1000	+5.000%	66	417	-85.714%
2025-10-02	1.9000	2.0000	1.9000	2.0000	+5.263%	28	369	-85.000%
2025-10-01	1.5000	1.9000	1.5000	1.9000	+22.581%	7	348	-84.211%
2025-09-30	1.6500	1.6500	1.5500	1.5500	-8.824%	15	343	-80.645%
2025-09-29	1.6000	1.7000	1.5000	1.7000	+10.390%	28	328	-82.353%
2025-09-26	1.6500	1.6500	1.5400	1.5400	-0.645%	20	300	-80.519%
2025-09-25	1.5000	1.6700	1.5000	1.5500	-8.824%	210	280	-80.645%
2025-09-24	1.7000	1.7000	1.7000	1.7000	-2.857%	1	78	-82.353%
2025-09-23	1.6900	2.0000	1.6200	1.7500	+12.903%	66	77	-82.857%
2025-09-22	1.5500	1.5500	1.5500	1.5500	+6.897%	10	23	-80.645%
2025-09-19	1.4500	1.4500	1.4500	1.4500	+26.087%	10	23	-79.310%
2025-09-17	1.1900	1.1900	1.1500	1.1500	-4.167%	20	23	-73.913%
2025-09-16	1.2000	1.2000	1.2000	1.2000	+4.348%	1	3	-75.000%
2025-09-15	1.1600	1.1600	1.1500	1.1500	0.000%	2	2	-73.913%

.dark-mode .JMcDPT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JMcDPT{ color: #333333; background-color: white; border: 2px solid #333333; }MVST20280121C7MVST Jan 21 2028 7.00 Call (MVST280121C00007000)option OPRA

MVST20280121C7
MVST Jan 21 2028 7.00 Call (MVST280121C00007000)
option OPRA