Dark

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

EOD

Aug 28, 2026

0.2500+66.667%(+0.1000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.1500	0.2500	0.1500	0.2500	+66.667%	3	2,868	0.000%
2026-08-26	0.2100	0.2200	0.1500	0.1500	0.000%	5	2,868	+66.667%
2026-08-25	0.1500	0.1500	0.1500	0.1500	0.000%	3	2,868	+66.667%
2026-08-24	0.1500	0.1500	0.1500	0.1500	-37.500%	3	2,867	+66.667%
2026-08-21	0.2400	0.2400	0.2400	0.2400	+60.000%	1	2,867	+4.167%
2026-08-20	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,866	+66.667%
2026-08-17	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,866	+66.667%
2026-08-14	0.1500	0.1500	0.1500	0.1500	-25.000%	2	2,866	+66.667%
2026-08-13	0.2000	0.2000	0.2000	0.2000	-16.667%	1	2,865	+25.000%
2026-08-11	0.2400	0.2400	0.2400	0.2400	+60.000%	1	2,865	+4.167%
2026-08-10	0.1500	0.1500	0.1500	0.1500	-25.000%	1	2,865	+66.667%
2026-08-07	0.1500	0.2000	0.1300	0.2000	+33.333%	4	2,865	+25.000%
2026-08-05	0.1300	0.2500	0.1300	0.1500	0.000%	4	2,865	+66.667%
2026-08-04	0.2000	0.2000	0.1500	0.1500	0.000%	2	2,864	+66.667%
2026-08-03	0.5000	0.5000	0.1500	0.1500	+50.000%	26	2,863	+66.667%
2026-07-30	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,843	+150.000%
2026-07-29	0.1000	0.1100	0.1000	0.1000	-33.333%	163	2,843	+150.000%
2026-07-28	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,683	+66.667%
2026-07-27	0.1500	0.1600	0.1500	0.1500	+50.000%	66	2,683	+66.667%
2026-07-24	0.1500	0.1500	0.1000	0.1000	-50.000%	243	2,632	+150.000%
2026-07-23	0.1500	0.2000	0.1500	0.2000	0.000%	12	2,400	+25.000%
2026-07-21	0.2300	0.2500	0.2000	0.2000	-13.043%	3	2,388	+25.000%
2026-07-20	0.2500	0.3800	0.2300	0.2300	+15.000%	27	2,387	+8.696%
2026-07-17	0.2100	0.2500	0.2000	0.2000	0.000%	25	2,386	+25.000%
2026-07-16	0.2000	0.2000	0.2000	0.2000	-23.077%	2	2,362	+25.000%
2026-07-15	0.2600	0.2600	0.2600	0.2600	+8.333%	1	2,360	-3.846%
2026-07-14	0.2500	0.3700	0.2400	0.2400	0.000%	8	2,360	+4.167%
2026-07-13	0.2000	0.2500	0.2000	0.2400	-31.429%	12	2,358	+4.167%
2026-07-10	0.3500	0.3500	0.3500	0.3500	+20.690%	3	2,367	-28.571%
2026-07-09	0.2900	0.2900	0.2900	0.2900	+45.000%	1	2,364	-13.793%
2026-07-08	0.2000	0.2000	0.2000	0.2000	-20.000%	1	2,364	+25.000%
2026-07-07	0.2500	0.2500	0.2500	0.2500	-16.667%	51	2,364	0.000%
2026-07-06	0.4000	0.4000	0.3000	0.3000	+20.000%	3	2,313	-16.667%
2026-07-02	0.2700	0.3000	0.2500	0.2500	-16.667%	58	2,255	0.000%
2026-07-01	0.3000	0.4200	0.3000	0.3000	-25.000%	3	2,255	-16.667%
2026-06-30	0.3000	0.4200	0.3000	0.4000	+14.286%	11	2,254	-37.500%
2026-06-26	0.4700	0.4700	0.3500	0.3500	+6.061%	5	2,251	-28.571%
2026-06-25	0.3500	0.3500	0.3300	0.3300	+10.000%	5	2,251	-24.242%
2026-06-24	0.5000	0.5000	0.3000	0.3000	-53.846%	2	2,247	-16.667%
2026-06-23	0.5000	0.6500	0.3800	0.6500	+85.714%	4	2,247	-61.538%
2026-06-22	0.3500	0.3500	0.3500	0.3500	-2.778%	1	2,245	-28.571%
2026-06-17	0.4000	0.4100	0.3600	0.3600	+2.857%	7	2,242	-30.556%
2026-06-16	0.5200	0.5200	0.3200	0.3500	0.000%	10	2,242	-28.571%
2026-06-15	0.3500	0.3500	0.3500	0.3500	0.000%	125	2,116	-28.571%
2026-06-12	0.2800	0.3500	0.2800	0.3500	+16.667%	4	2,116	-28.571%
2026-06-11	0.4200	0.4200	0.2500	0.3000	+7.143%	30	2,116	-16.667%
2026-06-10	0.2900	0.3000	0.2500	0.2800	-3.448%	41	2,090	-10.714%
2026-06-09	0.3500	0.3500	0.2500	0.2900	-17.143%	101	2,065	-13.793%
2026-06-08	0.3500	0.3500	0.3000	0.3500	0.000%	119	2,034	-28.571%
2026-06-05	0.3500	0.3500	0.3500	0.3500	-10.256%	8	1,920	-28.571%
2026-06-04	0.5200	0.5200	0.3900	0.3900	-2.500%	12	1,915	-35.897%
2026-06-03	0.4500	0.4500	0.4000	0.4000	-11.111%	2	1,913	-37.500%
2026-06-02	0.5200	0.5200	0.4000	0.4500	+12.500%	20	1,912	-44.444%
2026-06-01	0.4500	0.4500	0.3800	0.4000	-11.111%	65	1,915	-37.500%
2026-05-29	0.5500	0.5500	0.4500	0.4500	-6.250%	10	1,860	-44.444%
2026-05-28	0.5000	0.5000	0.4500	0.4800	+6.667%	17	1,859	-47.917%
2026-05-27	0.5000	0.5000	0.4500	0.4500	+12.500%	2	1,872	-44.444%
2026-05-26	0.5500	0.5500	0.4000	0.4000	-11.111%	52	1,872	-37.500%
2026-05-22	0.4000	0.5500	0.3500	0.4500	0.000%	126	1,822	-44.444%
2026-05-21	0.4700	0.4700	0.4500	0.4500	+28.571%	2	1,699	-44.444%
2026-05-20	0.4700	0.4700	0.3500	0.3500	+16.667%	9	1,699	-28.571%
2026-05-19	0.3000	0.3500	0.3000	0.3000	0.000%	52	1,644	-16.667%
2026-05-18	0.3500	0.3500	0.3000	0.3000	-14.286%	25	1,644	-16.667%
2026-05-15	0.4400	0.4700	0.3500	0.3500	-22.222%	14	1,644	-28.571%
2026-05-14	0.4500	0.5200	0.4500	0.4500	0.000%	52	1,621	-44.444%
2026-05-13	0.4400	0.4500	0.4400	0.4500	+25.000%	6	1,608	-44.444%
2026-05-12	0.4500	0.4900	0.3000	0.3600	-40.000%	85	1,608	-30.556%
2026-05-11	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,608	-58.333%
2026-05-08	0.6700	0.6700	0.6000	0.6000	+20.000%	204	1,584	-58.333%
2026-05-07	0.6000	0.6000	0.5000	0.5000	-16.667%	201	1,470	-50.000%
2026-05-05	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,270	-58.333%
2026-05-04	0.7200	0.7200	0.6000	0.6000	-7.692%	2	1,269	-58.333%
2026-05-01	0.6500	0.6500	0.6500	0.6500	+8.333%	1	1,268	-61.538%
2026-04-30	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,268	-58.333%
2026-04-29	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,268	-58.333%
2026-04-27	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,267	-58.333%
2026-04-24	0.5500	0.6000	0.5500	0.6000	0.000%	5	1,267	-58.333%
2026-04-23	0.6000	0.6000	0.6000	0.6000	-7.692%	3	1,269	-58.333%
2026-04-22	0.6000	0.6500	0.6000	0.6500	+14.035%	18	1,267	-61.538%
2026-04-21	0.5900	0.5900	0.5700	0.5700	+3.636%	7	1,276	-56.140%
2026-04-20	0.6500	0.6500	0.5300	0.5500	-14.063%	20	1,276	-54.545%
2026-04-17	0.6000	0.6500	0.6000	0.6400	+6.667%	7	1,271	-60.938%
2026-04-16	0.5000	0.6000	0.5000	0.6000	+9.091%	20	1,267	-58.333%
2026-04-15	0.5500	0.5500	0.5500	0.5500	+22.222%	5	1,272	-54.545%
2026-04-14	0.5500	0.5500	0.4500	0.4500	-13.462%	79	1,269	-44.444%
2026-04-13	0.5500	0.5500	0.5200	0.5200	+30.000%	20	1,192	-51.923%
2026-04-10	0.5500	0.5500	0.4000	0.4000	-23.077%	25	1,182	-37.500%
2026-04-09	0.5500	0.5500	0.5200	0.5200	+15.556%	3	1,172	-51.923%
2026-04-08	0.3500	0.5500	0.3500	0.4500	-10.000%	34	1,172	-44.444%
2026-04-07	0.5200	0.5200	0.5000	0.5000	+11.111%	57	1,191	-50.000%
2026-04-06	0.7000	0.7000	0.4500	0.4500	-25.000%	5	1,171	-44.444%
2026-04-02	0.6700	0.6700	0.6000	0.6000	+50.000%	19	1,164	-58.333%
2026-03-31	0.4500	0.4500	0.4000	0.4000	+14.286%	12	1,164	-37.500%
2026-03-30	0.4000	0.4000	0.3500	0.3500	-32.692%	4	1,164	-28.571%
2026-03-26	0.5200	0.5200	0.5200	0.5200	+4.000%	1	1,163	-51.923%
2026-03-25	0.5000	0.5000	0.5000	0.5000	0.000%	15	1,163	-50.000%
2026-03-24	0.6500	0.6500	0.5000	0.5000	-9.091%	4	1,148	-50.000%
2026-03-20	0.6000	0.6000	0.5500	0.5500	-15.385%	2	1,147	-54.545%
2026-03-19	0.5700	0.6500	0.5700	0.6500	0.000%	15	1,145	-61.538%
2026-03-18	0.6000	0.6500	0.6000	0.6500	+30.000%	10	1,130	-61.538%
2026-03-17	0.5000	0.6000	0.3800	0.5000	-37.500%	45	1,125	-50.000%
2026-03-16	0.8500	0.8500	0.8000	0.8000	+23.077%	7	1,117	-68.750%
2026-03-12	0.6500	0.6500	0.6500	0.6500	-8.451%	6	1,115	-61.538%
2026-03-11	0.8000	0.8000	0.5500	0.7100	-5.333%	23	1,121	-64.789%
2026-03-06	0.7500	0.7500	0.7500	0.7500	-5.063%	5	1,104	-66.667%
2026-03-04	0.7900	0.7900	0.7900	0.7900	-3.659%	2	1,102	-68.354%
2026-03-02	0.9100	0.9100	0.7800	0.8200	+9.333%	3	1,100	-69.512%
2026-02-26	0.7500	0.7500	0.7500	0.7500	0.000%	3	1,100	-66.667%
2026-02-23	0.7500	0.7500	0.7000	0.7500	-6.250%	4	1,103	-66.667%
2026-02-20	0.7000	0.8000	0.7000	0.8000	-8.046%	11	1,099	-68.750%
2026-02-19	0.8400	0.8700	0.8000	0.8700	+8.750%	6	1,090	-71.264%
2026-02-18	0.8500	0.8500	0.8000	0.8000	+6.667%	11	1,089	-68.750%
2026-02-17	0.7500	0.7600	0.7500	0.7500	-16.667%	26	1,079	-66.667%
2026-02-12	0.8100	0.9000	0.8100	0.9000	0.000%	6	1,079	-72.222%
2026-02-11	0.9000	0.9000	0.7500	0.9000	-8.163%	7	1,083	-72.222%
2026-02-09	0.9800	0.9800	0.9800	0.9800	+5.376%	5	1,087	-74.490%
2026-02-06	0.9000	0.9300	0.8500	0.9300	+9.412%	15	1,082	-73.118%
2026-02-05	1.0400	1.0400	0.8400	0.8500	-10.526%	11	1,068	-70.588%
2026-02-04	1.1500	1.1500	0.8500	0.9500	-1.042%	95	1,062	-73.684%
2026-02-02	0.9500	0.9600	0.9500	0.9600	+12.941%	4	1,016	-73.958%
2026-01-30	0.9000	0.9000	0.8500	0.8500	-15.000%	12	1,012	-70.588%
2026-01-29	1.0000	1.0500	1.0000	1.0000	-9.091%	25	1,009	-75.000%
2026-01-27	1.1000	1.1000	1.1000	1.1000	0.000%	8	989	-77.273%
2026-01-26	1.1000	1.1500	1.1000	1.1000	-15.385%	8	989	-77.273%
2026-01-22	1.2000	1.3000	1.2000	1.3000	+13.043%	10	981	-80.769%
2026-01-21	1.0500	1.3000	1.0500	1.1500	+4.545%	14	973	-78.261%
2026-01-20	1.1500	1.1500	1.1000	1.1000	-4.348%	8	959	-77.273%
2026-01-16	1.5000	1.5000	1.1400	1.1500	-4.167%	54	965	-78.261%
2026-01-15	1.2000	1.2000	1.2000	1.2000	-7.692%	6	965	-79.167%
2026-01-14	1.2500	1.3000	1.2500	1.3000	-7.143%	5	963	-80.769%
2026-01-13	1.4000	1.4000	1.4000	1.4000	-3.448%	1	958	-82.143%
2026-01-12	1.4500	1.4500	1.4500	1.4500	-3.333%	1	957	-82.759%
2026-01-09	1.5000	1.5500	1.5000	1.5000	-6.250%	6	956	-83.333%
2026-01-08	1.5000	1.6000	1.5000	1.6000	+33.333%	3	956	-84.375%
2026-01-07	1.3000	1.3000	1.2000	1.2000	-4.000%	36	954	-79.167%
2026-01-05	1.1500	1.2500	1.1500	1.2500	+13.636%	35	948	-80.000%
2026-01-02	1.1000	1.1000	1.1000	1.1000	+4.762%	10	980	-77.273%
2025-12-31	1.0500	1.0500	1.0500	1.0500	0.000%	2	968	-76.190%
2025-12-30	1.0500	1.1100	0.9700	1.0500	0.000%	216	968	-76.190%
2025-12-29	1.1000	1.1000	1.0500	1.0500	-8.696%	13	1,082	-76.190%
2025-12-26	1.2000	1.2000	1.1500	1.1500	-0.862%	11	1,069	-78.261%
2025-12-24	1.1000	1.1600	1.1000	1.1600	-7.200%	3	1,061	-78.448%
2025-12-22	1.2000	1.2500	1.2000	1.2500	+19.048%	8	1,061	-80.000%
2025-12-17	1.1500	1.1500	1.0500	1.0500	-8.696%	5	1,064	-76.190%
2025-12-16	1.1700	1.2000	1.1000	1.1500	-4.167%	15	1,059	-78.261%
2025-12-15	1.2400	1.2400	1.1500	1.2000	-4.000%	16	1,044	-79.167%
2025-12-12	1.4000	1.4000	1.2500	1.2500	-16.667%	13	1,054	-80.000%
2025-12-11	1.5000	1.5000	1.4500	1.5000	0.000%	13	1,041	-83.333%
2025-12-10	1.5000	1.5500	1.5000	1.5000	0.000%	8	1,028	-83.333%
2025-12-09	1.5000	1.5000	1.5000	1.5000	-9.091%	1	1,025	-83.333%
2025-12-05	1.6500	1.6500	1.6500	1.6500	0.000%	3	1,024	-84.848%
2025-12-04	1.5500	1.6500	1.5500	1.6500	+6.452%	24	1,024	-84.848%
2025-12-03	1.5000	1.5500	1.5000	1.5500	+6.897%	2	1,024	-83.871%
2025-12-02	1.4500	1.4500	1.4500	1.4500	+3.571%	40	1,022	-82.759%
2025-12-01	1.8000	1.8000	1.4000	1.4000	-3.448%	31	982	-82.143%
2025-11-28	1.6000	1.6000	1.4500	1.4500	0.000%	4	982	-82.759%
2025-11-26	1.5000	1.6500	1.3900	1.4500	0.000%	25	961	-82.759%
2025-11-25	1.3500	1.7000	1.3000	1.4500	+3.571%	200	961	-82.759%
2025-11-24	1.4000	1.4000	1.4000	1.4000	-9.091%	5	953	-82.143%
2025-11-21	1.1000	1.5400	1.1000	1.5400	+2.667%	6	953	-83.766%
2025-11-20	1.7000	1.7000	1.5000	1.5000	-9.091%	14	953	-83.333%
2025-11-19	1.7000	1.7000	1.6500	1.6500	0.000%	2	941	-84.848%
2025-11-18	1.7000	1.7000	1.6500	1.6500	0.000%	2	939	-84.848%
2025-11-17	1.8000	1.8000	1.5000	1.6500	-10.326%	28	938	-84.848%
2025-11-14	1.8500	1.9000	1.8400	1.8400	-0.541%	51	926	-86.413%
2025-11-13	1.7000	1.8500	1.7000	1.8500	-5.128%	19	930	-86.486%
2025-11-12	1.9500	2.2000	1.9500	1.9500	-13.333%	233	913	-87.179%
2025-11-11	2.6000	2.6000	2.2500	2.2500	-13.462%	21	985	-88.889%
2025-11-10	2.7800	2.7800	2.6000	2.6000	+4.839%	2	977	-90.385%
2025-11-07	2.4800	2.4800	2.4800	2.4800	-0.800%	15	978	-89.919%
2025-11-06	2.7000	2.7000	2.4000	2.5000	-11.972%	25	993	-90.000%
2025-11-05	2.7000	2.8500	2.7000	2.8400	-5.333%	10	970	-91.197%
2025-11-04	2.5500	3.0000	2.5500	3.0000	+3.448%	19	964	-91.667%
2025-11-03	2.9500	3.1000	2.9000	2.9000	0.000%	11	946	-91.379%
2025-10-31	3.0000	3.0000	2.8500	2.9000	+1.754%	5	946	-91.379%
2025-10-30	2.9000	2.9000	2.8000	2.8500	-5.000%	6	943	-91.228%
2025-10-29	2.9500	3.1000	2.8500	3.0000	+5.263%	7	937	-91.667%
2025-10-28	2.9000	3.0000	2.8500	2.8500	-3.390%	11	930	-91.228%
2025-10-27	3.2700	3.2700	2.9400	2.9500	+1.724%	94	839	-91.525%
2025-10-23	3.1000	3.1000	2.9000	2.9000	+2.837%	15	839	-91.379%
2025-10-22	3.0000	3.0000	2.8000	2.8200	-9.032%	30	839	-91.135%
2025-10-21	3.3000	3.3000	3.1000	3.1000	-8.824%	30	816	-91.935%
2025-10-20	3.3000	3.5100	3.3000	3.4000	0.000%	69	809	-92.647%
2025-10-17	3.4000	3.4200	3.2800	3.4000	-12.821%	79	776	-92.647%
2025-10-16	4.3000	4.3000	3.5000	3.9000	+8.333%	222	769	-93.590%
2025-10-15	2.9100	3.6000	2.9000	3.6000	+33.333%	240	654	-93.056%
2025-10-14	2.8500	2.8500	2.1500	2.7000	0.000%	40	582	-90.741%
2025-10-13	2.6000	2.8500	2.4700	2.7000	+31.068%	25	573	-90.741%
2025-10-10	2.4400	2.7000	2.0600	2.0600	-0.962%	34	565	-87.864%
2025-10-09	2.0300	2.2000	2.0300	2.0800	+1.961%	53	545	-87.981%
2025-10-08	2.1400	2.1500	2.0400	2.0400	-1.923%	32	496	-87.745%
2025-10-07	2.2000	2.2000	2.0500	2.0800	-0.952%	74	464	-87.981%
2025-10-06	2.0500	2.2000	1.9500	2.1000	0.000%	75	415	-88.095%
2025-10-03	2.2200	2.2500	2.0500	2.1000	+5.000%	66	417	-88.095%
2025-10-02	1.9000	2.0000	1.9000	2.0000	+5.263%	28	369	-87.500%
2025-10-01	1.5000	1.9000	1.5000	1.9000	+22.581%	7	348	-86.842%
2025-09-30	1.6500	1.6500	1.5500	1.5500	-8.824%	15	343	-83.871%
2025-09-29	1.6000	1.7000	1.5000	1.7000	+10.390%	28	328	-85.294%
2025-09-26	1.6500	1.6500	1.5400	1.5400	-0.645%	20	300	-83.766%
2025-09-25	1.5000	1.6700	1.5000	1.5500	-8.824%	210	280	-83.871%
2025-09-24	1.7000	1.7000	1.7000	1.7000	-2.857%	1	78	-85.294%
2025-09-23	1.6900	2.0000	1.6200	1.7500	+12.903%	66	77	-85.714%
2025-09-22	1.5500	1.5500	1.5500	1.5500	+6.897%	10	23	-83.871%
2025-09-19	1.4500	1.4500	1.4500	1.4500	+26.087%	10	23	-82.759%
2025-09-17	1.1900	1.1900	1.1500	1.1500	-4.167%	20	23	-78.261%
2025-09-16	1.2000	1.2000	1.2000	1.2000	+4.348%	1	3	-79.167%
2025-09-15	1.1600	1.1600	1.1500	1.1500	0.000%	2	2	-78.261%

.dark-mode .P2z0y9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P2z0y9{ 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