Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

MPWR
Monolithic Power Systems, Inc.
stock NASDAQ

At Close
Jul 24, 2026 3:59:58 PM EDT
1337.12USD-4.297%(-60.03)805,478
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 24, 2026 9:29:30 AM EDT
1374.90USD-1.593%(-22.25)412
After-hours
Jul 24, 2026 4:54:30 PM EDT
1333.69USD-0.257%(-3.43)204,770
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Dec 17, 2027

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3731,1989051,061


MPWR Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

MPWR Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

MPWR Sep 18, 2026 Exp. - Max Pain @ $1,460.00

Puts
Calls


MPWR Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,480 C9.80-24.62%1307-23MPWR260918C02480000
2,460 C13.60-24.86%1207-21MPWR260918C02460000
2,440 C9.20-51.32%1307-08MPWR260918C02440000
2,420 C9.60-51.27%1207-08MPWR260918C02420000
2,400 C13.30+11.76%1507-20MPWR260918C02400000
2,380 C17.50-63.69%383507-22MPWR260918C02380000
2,360 C00%0MPWR260918C02360000
2,340 C15.20+15.15%1307-20MPWR260918C02340000
2,320 C13.80-71.55%1207-16MPWR260918C02320000
2,300 C19.10-44.31%11207-14MPWR260918C02300000
2,280 C70.900%1104-24MPWR260918C02280000
2,260 C22.60+54.79%1507-22MPWR260918C02260000
2,240 C40.500%1106-23MPWR260918C02240000
2,220 C74.300%1105-13MPWR260918C02220000
2,200 C85.850%2106-04MPWR260918C02200000
2,180 C80.80+0.50%1205-26MPWR260918C02180000
2,160 C00%0MPWR260918C02160000
2,140 C00%0MPWR260918C02140000
2,120 C33.18-64.78%1207-09MPWR260918C02120000
2,100 C35.000%151507-23MPWR260918C02100000
2,080 C27.84-23.73%1607-20MPWR260918C02080000
2,060 C65.80-39.52%1106-17MPWR260918C02060000
2,040 C36.00-56.63%61307-21MPWR260918C02040000
2,020 C36.40-55.28%43807-20MPWR260918C02020000
2,000 C40.50+26.80%4907-21MPWR260918C02000000
1,980 C115.84-2.74%1205-14MPWR260918C01980000
1,960 C120.00-20.05%1105-28MPWR260918C01960000
1,940 C00%0MPWR260918C01940000
1,920 C00%0MPWR260918C01920000
1,900 C87.41-19.06%1506-09MPWR260918C01900000
1,880 C43.40-52.88%1407-10MPWR260918C01880000
1,860 C95.90-33.23%51406-23MPWR260918C01860000
1,840 C61.40-36.96%52207-23MPWR260918C01840000
1,820 C61.00+17.76%51507-23MPWR260918C01820000
1,800 C78.04+42.25%22207-09MPWR260918C01800000
1,780 C107.50-17.31%52406-23MPWR260918C01780000
1,760 C80.70-27.69%61806-30MPWR260918C01760000
1,740 C65.40-46.57%25507-20MPWR260918C01740000
1,720 C88.80-27.21%62106-30MPWR260918C01720000
1,700 C80.75+30.45%12007-20MPWR260918C01700000
1,680 C82.70-15.35%11307-20MPWR260918C01680000
1,660 C74.55-15.28%41307-02MPWR260918C01660000
1,640 C72.45-1.88%12207-13MPWR260918C01640000
1,620 C90.90-21.89%16707-20MPWR260918C01620000
1,600 C72.10-41.42%110007-17MPWR260918C01600000
1,580 C129.25+8.14%8014207-09MPWR260918C01580000
1,560 C106.46+0.91%19807-20MPWR260918C01560000
1,540 C249.30+20.78%1305-22MPWR260918C01540000
1,520 C102.20-16.26%31907-02MPWR260918C01520000
1,500 C146.94+18.21%64807-21MPWR260918C01500000
1,480 C126.78+114.88%1107-08MPWR260918C01480000
1,460 C170.00+61.21%1807-09MPWR260918C01460000
1,440 C112.40-32.90%24107-07MPWR260918C01440000
1,420 C146.98+9.78%3207-17MPWR260918C01420000
1,400 C179.74-10.13%21907-23MPWR260918C01400000
1,380 C188.86-4.35%5311107-23MPWR260918C01380000
1,360 C200.90-2.13%28907-23MPWR260918C01360000
1,340 C200.00-8.47%251707-10MPWR260918C01340000
1,320 C196.13+11.28%1407-20MPWR260918C01320000
1,300 C241.60+6.70%11107-23MPWR260918C01300000
1,280 C190.00-0.45%404007-07MPWR260918C01280000
1,260 C279.50+185.79%1606-24MPWR260918C01260000
1,240 C226.15-2.06%15607-15MPWR260918C01240000
1,220 C245.90-23.00%2807-15MPWR260918C01220000
1,200 C270.00-10.00%11107-10MPWR260918C01200000
1,180 C147.80-7.74%2603-03MPWR260918C01180000
1,160 C283.15-2.24%1707-02MPWR260918C01160000
1,140 C342.00+81.85%2907-09MPWR260918C01140000
1,120 C177.43-10.10%4703-03MPWR260918C01120000
1,110 C554.000%2206-04MPWR260918C01110000
1,100 C468.10-1.04%21506-09MPWR260918C01100000
1,090 C326.00-32.43%1507-10MPWR260918C01090000
1,080 C384.00-31.34%23607-09MPWR260918C01080000
1,070 C328.00+76.92%1207-06MPWR260918C01070000
1,060 C348.00+49.88%1207-10MPWR260918C01060000
1,050 C390.800%1107-23MPWR260918C01050000
1,040 C294.30+35.12%1402-09MPWR260918C01040000
1,030 C354.00+76.91%1206-26MPWR260918C01030000
1,020 C464.10-21.70%1406-23MPWR260918C01020000
1,010 C498.80+210.30%2204-17MPWR260918C01010000
1,000 C392.00-37.58%11007-10MPWR260918C01000000
990 C617.200%1105-04MPWR260918C00990000
980 C688.95+7.99%1405-14MPWR260918C00980000
970 C236.400%2201-21MPWR260918C00970000
960 C511.60-21.53%1706-23MPWR260918C00960000
950 C510.00-26.57%41006-23MPWR260918C00950000
940 C478.20-27.29%1707-23MPWR260918C00940000
930 C486.500%3307-23MPWR260918C00930000
920 C731.20+290.29%1105-14MPWR260918C00920000
910 C730.40+11.34%1205-07MPWR260918C00910000
900 C678.65+2.70%1605-12MPWR260918C00900000
890 C686.000%2005-01MPWR260918C00890000
880 C720.20+102.59%1304-30MPWR260918C00880000
870 C687.600%1005-01MPWR260918C00870000
860 C279.17+10.75%1101-23MPWR260918C00860000
850 C692.00+116.69%1206-01MPWR260918C00850000
840 C486.00-8.30%1207-08MPWR260918C00840000
820 C455.00-39.77%11007-07MPWR260918C00820000
800 C614.00+19.92%1607-09MPWR260918C00800000
780 C632.00+7.12%1107-09MPWR260918C00780000
760 C758.00-5.25%1006-17MPWR260918C00760000
740 C780.000%1106-10MPWR260918C00740000
720 C806.00-3.68%1106-10MPWR260918C00720000
700 C662.000%1007-02MPWR260918C00700000
680 C758.00-13.07%2306-23MPWR260918C00680000
660 C744.00-19.31%1207-23MPWR260918C00660000
640 C910.00+151.17%2105-01MPWR260918C00640000
620 C968.00+156.08%1206-22MPWR260918C00620000
600 C802.00-18.05%1307-23MPWR260918C00600000
580 C776.00-19.83%1107-02MPWR260918C00580000
560 C1,012.00+0.40%1406-22MPWR260918C00560000
540 C894.00-14.53%1406-23MPWR260918C00540000
520 C824.00-22.41%1207-01MPWR260918C00520000
500 C882.00+27.46%1204-16MPWR260918C00500000
490 C908.00+0.52%1507-23MPWR260918C00490000
480 C918.00+0.65%11007-23MPWR260918C00480000
470 C928.00+5.94%2307-23MPWR260918C00470000
460 C930.00-16.52%1307-23MPWR260918C00460000
450 C830.00+61.70%1604-08MPWR260918C00450000
440 C00%0MPWR260918C00440000
430 C916.000%1106-26MPWR260918C00430000
420 C768.000%1104-07MPWR260918C00420000
Puts
StrikePriceChangeVolOILastContract Name
2,480 P864.30+0.27%1206-15MPWR260918P02480000
2,460 P835.50-12.24%1106-15MPWR260918P02460000
2,440 P828.700%1106-15MPWR260918P02440000
2,420 P1,106.00+36.43%2106-26MPWR260918P02420000
2,400 P00%0MPWR260918P02400000
2,380 P1,056.000%1106-29MPWR260918P02380000
2,360 P816.30+5.40%1205-05MPWR260918P02360000
2,340 P1,052.00+4.78%2207-08MPWR260918P02340000
2,320 P978.00+15.60%1407-01MPWR260918P02320000
2,300 P984.00+21.32%15907-15MPWR260918P02300000
2,280 P878.00+20.75%1206-23MPWR260918P02280000
2,260 P666.90-1.74%1206-15MPWR260918P02260000
2,240 P898.00+37.94%1407-01MPWR260918P02240000
2,220 P00%0MPWR260918P02220000
2,200 P804.000%1106-23MPWR260918P02200000
2,180 P00%0MPWR260918P02180000
2,160 P593.600%1105-13MPWR260918P02160000
2,140 P629.700%1005-01MPWR260918P02140000
2,120 P642.00+8.08%1105-01MPWR260918P02120000
2,100 P641.10+21.70%1206-16MPWR260918P02100000
2,080 P748.00-1.32%1407-01MPWR260918P02080000
2,060 P537.300%1105-05MPWR260918P02060000
2,040 P772.00+46.66%1207-08MPWR260918P02040000
2,020 P534.00-3.96%1106-22MPWR260918P02020000
2,000 P554.20+11.96%1106-16MPWR260918P02000000
1,980 P00%0MPWR260918P01980000
1,960 P00%0MPWR260918P01960000
1,940 P484.000%1005-01MPWR260918P01940000
1,920 P00%0MPWR260918P01920000
1,900 P546.00+37.88%15607-22MPWR260918P01900000
1,880 P00%0MPWR260918P01880000
1,860 P00%0MPWR260918P01860000
1,840 P572.20+28.30%1106-26MPWR260918P01840000
1,820 P438.000%1105-19MPWR260918P01820000
1,800 P530.00+13.73%296106-26MPWR260918P01800000
1,780 P335.30+6.31%4405-29MPWR260918P01780000
1,760 P302.70-1.18%252505-27MPWR260918P01760000
1,740 P343.80-32.22%1206-11MPWR260918P01740000
1,720 P320.20+23.53%41006-01MPWR260918P01720000
1,700 P395.00-12.96%13707-23MPWR260918P01700000
1,680 P290.70+4.46%3706-01MPWR260918P01680000
1,660 P290.40+25.44%118206-22MPWR260918P01660000
1,640 P415.20+5.81%2907-02MPWR260918P01640000
1,620 P398.80+62.11%310007-02MPWR260918P01620000
1,600 P326.47-12.35%1907-01MPWR260918P01600000
1,580 P366.00+56.41%11107-08MPWR260918P01580000
1,560 P343.80+64.66%2607-13MPWR260918P01560000
1,540 P265.50-10.36%21107-23MPWR260918P01540000
1,520 P307.15+43.93%1307-16MPWR260918P01520000
1,500 P238.55-11.65%110507-22MPWR260918P01500000
1,480 P263.10+56.64%2307-20MPWR260918P01480000
1,460 P213.00-5.12%21607-22MPWR260918P01460000
1,440 P216.00+5.42%16007-21MPWR260918P01440000
1,420 P228.00+4.49%31707-02MPWR260918P01420000
1,400 P187.70-12.58%105907-21MPWR260918P01400000
1,380 P177.82+0.74%46107-23MPWR260918P01380000
1,360 P173.10+3.84%22507-23MPWR260918P01360000
1,340 P178.70+14.33%82907-20MPWR260918P01340000
1,320 P167.70-7.35%83807-20MPWR260918P01320000
1,300 P144.30-8.79%62407-21MPWR260918P01300000
1,280 P129.70-11.29%577807-21MPWR260918P01280000
1,260 P137.40-8.03%83407-20MPWR260918P01260000
1,240 P114.54-10.86%11707-23MPWR260918P01240000
1,220 P102.15-30.31%22407-22MPWR260918P01220000
1,200 P112.20-21.48%17807-20MPWR260918P01200000
1,180 P89.70-20.62%31207-22MPWR260918P01180000
1,160 P80.24-16.42%27907-22MPWR260918P01160000
1,140 P79.15-17.64%37807-21MPWR260918P01140000
1,120 P74.10+1.30%22107-23MPWR260918P01120000
1,110 P72.10+5.10%3807-09MPWR260918P01110000
1,100 P61.51-14.92%12307-22MPWR260918P01100000
1,090 P63.000%6306-30MPWR260918P01090000
1,080 P57.58-13.31%11407-22MPWR260918P01080000
1,070 P53.00-2.03%61207-23MPWR260918P01070000
1,060 P55.000.00%14407-23MPWR260918P01060000
1,050 P59.90+7.93%3807-10MPWR260918P01050000
1,040 P48.20-72.06%31007-21MPWR260918P01040000
1,030 P51.70-10.09%5607-20MPWR260918P01030000
1,020 P47.04-22.89%1407-22MPWR260918P01020000
1,010 P45.03-67.65%1307-22MPWR260918P01010000
1,000 P39.90-15.29%110007-21MPWR260918P01000000
990 P23.98-44.81%2405-21MPWR260918P00990000
980 P39.40+33.11%2806-24MPWR260918P00980000
970 P39.00+75.91%1407-10MPWR260918P00970000
960 P30.28-57.47%11004-28MPWR260918P00960000
950 P24.50+15.51%1305-19MPWR260918P00950000
940 P16.70-17.73%21305-22MPWR260918P00940000
930 P80.00-3.89%1102-05MPWR260918P00930000
920 P18.75-34.94%1406-22MPWR260918P00920000
910 P18.80-17.11%1106-18MPWR260918P00910000
900 P22.40-35.22%11907-22MPWR260918P00900000
890 P22.00-4.35%11407-23MPWR260918P00890000
880 P13.75-15.75%2704-24MPWR260918P00880000
870 P19.30-74.87%1104-20MPWR260918P00870000
860 P10.68+3.59%1705-12MPWR260918P00860000
850 P19.50-32.76%21407-20MPWR260918P00850000
840 P16.00-21.95%1807-23MPWR260918P00840000
820 P12.00+45.10%1406-08MPWR260918P00820000
800 P14.83+41.24%1907-20MPWR260918P00800000
780 P9.20+15.29%1906-08MPWR260918P00780000
760 P16.00-44.83%1204-13MPWR260918P00760000
740 P5.95-42.12%2604-23MPWR260918P00740000
720 P10.000%2204-14MPWR260918P00720000
700 P25.95+27.52%10202-05MPWR260918P00700000
680 P39.00-6.32%2211-03MPWR260918P00680000
660 P3.10+29.71%11506-08MPWR260918P00660000
640 P3.10-24.39%17706-17MPWR260918P00640000
620 P2.75-29.49%1406-17MPWR260918P00620000
600 P2.45-20.97%11006-25MPWR260918P00600000
580 P3.51+23.16%11907-16MPWR260918P00580000
560 P3.10+27.57%22506-26MPWR260918P00560000
540 P1.94+25.16%22506-23MPWR260918P00540000
520 P2.250.00%1306-26MPWR260918P00520000
500 P1.69-13.33%2507-17MPWR260918P00500000
490 P1.80-35.71%1104-20MPWR260918P00490000
480 P00%0MPWR260918P00480000
470 P1.06-37.65%1105-05MPWR260918P00470000
460 P00%0MPWR260918P00460000
450 P1.50-65.12%1204-15MPWR260918P00450000
440 P1.250%1104-20MPWR260918P00440000
430 P00%0MPWR260918P00430000
420 P0.50-75.00%1107-01MPWR260918P00420000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC