Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

MPWR
Monolithic Power Systems, Inc.
stock NASDAQ

At Close
Sep 10, 2026 3:59:58 PM EDT
1186.58USD-1.426%(-17.17)625,127
1186.20Bid   1187.58Ask   1.38Spread
Pre-market
Sep 10, 2026 9:29:30 AM EDT
1180.00USD-1.973%(-23.75)1,723
After-hours
Sep 10, 2026 4:37:30 PM EDT
1186.08USD-0.042%(-0.50)218,278
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Dec 17, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
121273268274


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

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

Puts
Calls

MPWR Dec 18, 2026 Exp. - Max Pain @ $1,290.00

Puts
Calls


MPWR Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,480 C4.10-91.46%1109-04MPWR261218C02480000
2,460 C34.500%2107-28MPWR261218C02460000
2,440 C00%0MPWR261218C02440000
2,420 C00%0MPWR261218C02420000
2,400 C67.04-30.89%1106-30MPWR261218C02400000
2,380 C4.40-52.99%1509-04MPWR261218C02380000
2,360 C4.500%1009-04MPWR261218C02360000
2,340 C4.700%1009-04MPWR261218C02340000
2,320 C4.800%1009-04MPWR261218C02320000
2,300 C149.850%1105-26MPWR261218C02300000
2,280 C00%0MPWR261218C02280000
2,260 C10.200%2208-27MPWR261218C02260000
2,240 C00%0MPWR261218C02240000
2,220 C00%0MPWR261218C02220000
2,200 C86.440%1106-30MPWR261218C02200000
2,180 C00%0MPWR261218C02180000
2,160 C00%0MPWR261218C02160000
2,140 C126.000%1005-01MPWR261218C02140000
2,120 C00%0MPWR261218C02120000
2,100 C99.100%2106-30MPWR261218C02100000
2,080 C93.15-47.67%5607-01MPWR261218C02080000
2,060 C00%0MPWR261218C02060000
2,040 C189.55+31.82%1205-13MPWR261218C02040000
2,020 C00%0MPWR261218C02020000
2,000 C34.00-80.02%1108-26MPWR261218C02000000
1,980 C89.500%2108-03MPWR261218C01980000
1,960 C00%0MPWR261218C01960000
1,940 C76.600%1108-10MPWR261218C01940000
1,920 C95.45-26.07%2207-27MPWR261218C01920000
1,900 C48.50-58.44%1208-19MPWR261218C01900000
1,880 C36.00-82.44%1208-26MPWR261218C01880000
1,860 C179.07-25.20%1104-28MPWR261218C01860000
1,840 C00%0MPWR261218C01840000
1,820 C00%0MPWR261218C01820000
1,800 C118.00-1.67%12108-07MPWR261218C01800000
1,780 C139.80-37.78%1106-29MPWR261218C01780000
1,760 C160.400%241206-30MPWR261218C01760000
1,740 C124.55-24.38%11407-02MPWR261218C01740000
1,720 C245.800%1105-06MPWR261218C01720000
1,700 C31.48-56.43%21209-02MPWR261218C01700000
1,680 C30.000%1109-08MPWR261218C01680000
1,660 C293.25-6.37%21005-14MPWR261218C01660000
1,640 C132.18-7.27%1107-28MPWR261218C01640000
1,620 C55.70-67.58%6708-31MPWR261218C01620000
1,600 C76.00-48.65%21308-26MPWR261218C01600000
1,580 C178.20+11.76%21708-03MPWR261218C01580000
1,560 C52.50-44.03%1209-02MPWR261218C01560000
1,540 C290.00-7.71%2105-20MPWR261218C01540000
1,520 C178.20-53.35%1208-13MPWR261218C01520000
1,500 C214.95+1.80%1207-10MPWR261218C01500000
1,490 C354.17+10.05%1106-18MPWR261218C01490000
1,480 C298.00+34.23%1104-21MPWR261218C01480000
1,470 C00%0MPWR261218C01470000
1,460 C212.60-50.51%2108-04MPWR261218C01460000
1,450 C201.60-11.97%626508-13MPWR261218C01450000
1,440 C00%0MPWR261218C01440000
1,430 C00%0MPWR261218C01430000
1,420 C443.80+14.97%1206-15MPWR261218C01420000
1,410 C153.00-33.11%1108-20MPWR261218C01410000
1,400 C86.00-57.00%1109-02MPWR261218C01400000
1,390 C309.00+58.46%1207-31MPWR261218C01390000
1,380 C00%0MPWR261218C01380000
1,370 C00%0MPWR261218C01370000
1,360 C196.16-26.55%2208-18MPWR261218C01360000
1,350 C112.55-53.82%1709-01MPWR261218C01350000
1,340 C00%0MPWR261218C01340000
1,330 C280.000%5506-26MPWR261218C01330000
1,320 C421.400%1105-22MPWR261218C01320000
1,310 C170.600%1108-26MPWR261218C01310000
1,300 C125.92-11.79%1609-01MPWR261218C01300000
1,290 C179.800%1108-26MPWR261218C01290000
1,280 C260.00-42.23%20107-02MPWR261218C01280000
1,270 C142.55-32.76%1209-01MPWR261218C01270000
1,260 C479.900%1105-06MPWR261218C01260000
1,250 C513.100%1105-13MPWR261218C01250000
1,240 C141.59-52.52%1809-08MPWR261218C01240000
1,230 C136.80-58.36%3509-03MPWR261218C01230000
1,220 C144.46+1.48%8609-04MPWR261218C01220000
1,210 C146.370%4209-03MPWR261218C01210000
1,200 C148.28-1.88%2209-04MPWR261218C01200000
1,190 C00%0MPWR261218C01190000
1,180 C177.82-58.17%1709-01MPWR261218C01180000
1,170 C346.000%2208-10MPWR261218C01170000
1,160 C606.900%1106-15MPWR261218C01160000
1,150 C279.22-34.13%1308-20MPWR261218C01150000
1,140 C430.24+0.43%1106-24MPWR261218C01140000
1,130 C00%0MPWR261218C01130000
1,120 C548.000%1105-18MPWR261218C01120000
1,110 C507.85-0.04%1106-05MPWR261218C01110000
1,100 C472.65-11.47%4606-23MPWR261218C01100000
1,090 C00%0MPWR261218C01090000
1,080 C00%0MPWR261218C01080000
1,070 C432.000%1107-14MPWR261218C01070000
1,060 C648.50+6.17%1205-13MPWR261218C01060000
1,050 C00%0MPWR261218C01050000
1,040 C00%0MPWR261218C01040000
1,030 C612.40-0.91%1105-05MPWR261218C01030000
1,020 C00%0MPWR261218C01020000
1,010 C308.80-9.73%1208-31MPWR261218C01010000
1,000 C663.60+71.61%2204-23MPWR261218C01000000
990 C00%0MPWR261218C00990000
980 C679.25+69.81%2204-23MPWR261218C00980000
970 C296.000%1004-02MPWR261218C00970000
960 C510.10-25.99%1207-14MPWR261218C00960000
950 C00%0MPWR261218C00950000
940 C657.40-10.19%1204-28MPWR261218C00940000
930 C318.000%555509-09MPWR261218C00930000
920 C00%0MPWR261218C00920000
910 C00%0MPWR261218C00910000
900 C00%0MPWR261218C00900000
890 C00%0MPWR261218C00890000
880 C00%0MPWR261218C00880000
870 C486.590%1007-02MPWR261218C00870000
860 C00%0MPWR261218C00860000
850 C00%0MPWR261218C00850000
840 C00%0MPWR261218C00840000
830 C00%0MPWR261218C00830000
820 C00%0MPWR261218C00820000
810 C00%0MPWR261218C00810000
800 C00%0MPWR261218C00800000
790 C578.80-15.13%1206-26MPWR261218C00790000
780 C553.90-35.52%2507-28MPWR261218C00780000
770 C626.00+11.47%1408-18MPWR261218C00770000
760 C569.000%3207-28MPWR261218C00760000
750 C577.400%2207-28MPWR261218C00750000
740 C585.500%2207-28MPWR261218C00740000
730 C00%0MPWR261218C00730000
720 C00%0MPWR261218C00720000
710 C00%0MPWR261218C00710000
700 C00%0MPWR261218C00700000
690 C626.800%2207-28MPWR261218C00690000
680 C635.100%2207-28MPWR261218C00680000
670 C643.000%3207-28MPWR261218C00670000
660 C652.100%2207-28MPWR261218C00660000
650 C660.80-34.44%2207-28MPWR261218C00650000
640 C00%0MPWR261218C00640000
630 C00%0MPWR261218C00630000
620 C00%0MPWR261218C00620000
610 C00%0MPWR261218C00610000
600 C966.000%1005-01MPWR261218C00600000
590 C00%0MPWR261218C00590000
580 C00%0MPWR261218C00580000
570 C1,071.800%1105-14MPWR261218C00570000
560 C1,096.000%1105-13MPWR261218C00560000
550 C1,055.200%1106-09MPWR261218C00550000
Puts
StrikePriceChangeVolOILastContract Name
2,480 P1,018.400%1106-16MPWR261218P02480000
2,460 P907.600%1106-04MPWR261218P02460000
2,440 P963.50+4.46%1206-11MPWR261218P02440000
2,420 P00%0MPWR261218P02420000
2,400 P888.000%1106-02MPWR261218P02400000
2,380 P00%0MPWR261218P02380000
2,360 P854.00-1.24%1206-02MPWR261218P02360000
2,340 P00%0MPWR261218P02340000
2,320 P770.000%1106-03MPWR261218P02320000
2,300 P1,010.00+20.84%1107-30MPWR261218P02300000
2,280 P976.000%1108-04MPWR261218P02280000
2,260 P00%0MPWR261218P02260000
2,240 P706.200%1105-14MPWR261218P02240000
2,220 P936.000%2207-30MPWR261218P02220000
2,200 P00%0MPWR261218P02200000
2,180 P00%0MPWR261218P02180000
2,160 P00%0MPWR261218P02160000
2,140 P00%0MPWR261218P02140000
2,120 P00%0MPWR261218P02120000
2,100 P595.800%1105-14MPWR261218P02100000
2,080 P00%0MPWR261218P02080000
2,060 P00%0MPWR261218P02060000
2,040 P774.000%1107-30MPWR261218P02040000
2,020 P00%0MPWR261218P02020000
2,000 P00%0MPWR261218P02000000
1,980 P00%0MPWR261218P01980000
1,960 P00%0MPWR261218P01960000
1,940 P718.00+27.94%1109-04MPWR261218P01940000
1,920 P00%0MPWR261218P01920000
1,900 P00%0MPWR261218P01900000
1,880 P00%0MPWR261218P01880000
1,860 P494.00+21.31%1206-11MPWR261218P01860000
1,840 P00%0MPWR261218P01840000
1,820 P00%0MPWR261218P01820000
1,800 P00%0MPWR261218P01800000
1,780 P00%0MPWR261218P01780000
1,760 P00%0MPWR261218P01760000
1,740 P476.300%4406-24MPWR261218P01740000
1,720 P00%0MPWR261218P01720000
1,700 P385.000%1106-11MPWR261218P01700000
1,680 P00%0MPWR261218P01680000
1,660 P357.09+19.95%1104-28MPWR261218P01660000
1,640 P451.100%2107-30MPWR261218P01640000
1,620 P298.000%1105-04MPWR261218P01620000
1,600 P00%0MPWR261218P01600000
1,580 P00%0MPWR261218P01580000
1,560 P380.60-0.81%3207-20MPWR261218P01560000
1,540 P372.00+0.73%3307-20MPWR261218P01540000
1,520 P00%0MPWR261218P01520000
1,500 P00%0MPWR261218P01500000
1,490 P335.310%2107-10MPWR261218P01490000
1,480 P00%0MPWR261218P01480000
1,470 P218.000%1105-04MPWR261218P01470000
1,460 P313.30-7.74%1109-03MPWR261218P01460000
1,450 P00%0MPWR261218P01450000
1,440 P226.200%361805-18MPWR261218P01440000
1,430 P256.800%7708-06MPWR261218P01430000
1,420 P00%0MPWR261218P01420000
1,410 P00%0MPWR261218P01410000
1,400 P232.970%2206-10MPWR261218P01400000
1,390 P246.60-8.40%1109-03MPWR261218P01390000
1,380 P00%0MPWR261218P01380000
1,370 P276.100%1107-13MPWR261218P01370000
1,360 P00%0MPWR261218P01360000
1,350 P238.10+2.04%1308-04MPWR261218P01350000
1,340 P213.10-16.76%1309-03MPWR261218P01340000
1,330 P211.00-15.50%21209-03MPWR261218P01330000
1,320 P00%0MPWR261218P01320000
1,310 P183.00+5.59%16209-01MPWR261218P01310000
1,300 P192.60+17.24%2409-03MPWR261218P01300000
1,290 P180.10+10.15%2608-06MPWR261218P01290000
1,280 P00%0MPWR261218P01280000
1,270 P162.60-2.52%1509-04MPWR261218P01270000
1,260 P160.500%4409-01MPWR261218P01260000
1,250 P151.50+26.25%11109-08MPWR261218P01250000
1,240 P144.65-29.63%1109-08MPWR261218P01240000
1,230 P148.70+32.77%13108-24MPWR261218P01230000
1,220 P133.40-1.24%34409-04MPWR261218P01220000
1,210 P131.00-1.84%1109-09MPWR261218P01210000
1,200 P122.65+0.20%15709-04MPWR261218P01200000
1,190 P125.100%1109-09MPWR261218P01190000
1,180 P109.430%1108-28MPWR261218P01180000
1,170 P100.80-43.50%14808-25MPWR261218P01170000
1,160 P00%0MPWR261218P01160000
1,150 P149.990%505006-23MPWR261218P01150000
1,140 P104.50-29.68%1109-03MPWR261218P01140000
1,130 P00%0MPWR261218P01130000
1,120 P82.40-33.80%2308-25MPWR261218P01120000
1,110 P103.050%2108-06MPWR261218P01110000
1,100 P77.75+3.53%1109-04MPWR261218P01100000
1,090 P81.10+13.11%1209-03MPWR261218P01090000
1,080 P68.30+11.06%2308-25MPWR261218P01080000
1,070 P73.40-36.83%2309-03MPWR261218P01070000
1,060 P69.70+11.70%1109-03MPWR261218P01060000
1,050 P64.00+9.59%1909-09MPWR261218P01050000
1,040 P56.70-5.81%3408-25MPWR261218P01040000
1,030 P53.80-14.08%2208-25MPWR261218P01030000
1,020 P51.500%2108-25MPWR261218P01020000
1,010 P00%0MPWR261218P01010000
1,000 P44.75-14.35%11309-04MPWR261218P01000000
990 P47.50+5.56%1209-01MPWR261218P00990000
980 P37.850%1108-31MPWR261218P00980000
970 P00%0MPWR261218P00970000
960 P46.97-35.98%1208-10MPWR261218P00960000
950 P32.00-54.67%2109-04MPWR261218P00950000
940 P00%0MPWR261218P00940000
930 P00%0MPWR261218P00930000
920 P27.770%1109-09MPWR261218P00920000
910 P27.67-61.94%1308-12MPWR261218P00910000
900 P24.76-4.11%2809-09MPWR261218P00900000
890 P23.53+20.24%43009-09MPWR261218P00890000
880 P18.22-23.77%252809-08MPWR261218P00880000
870 P19.000%2208-17MPWR261218P00870000
860 P00%0MPWR261218P00860000
850 P21.500%1105-13MPWR261218P00850000
840 P11.00-50.67%2608-27MPWR261218P00840000
830 P20.00+14.09%5608-20MPWR261218P00830000
820 P00%0MPWR261218P00820000
810 P21.00-0.28%2205-12MPWR261218P00810000
800 P13.00-26.09%21709-02MPWR261218P00800000
790 P00%0MPWR261218P00790000
780 P9.00-55.77%1309-08MPWR261218P00780000
770 P00%0MPWR261218P00770000
760 P00%0MPWR261218P00760000
750 P8.00-26.81%1509-08MPWR261218P00750000
740 P00%0MPWR261218P00740000
730 P00%0MPWR261218P00730000
720 P00%0MPWR261218P00720000
710 P00%0MPWR261218P00710000
700 P00%0MPWR261218P00700000
690 P24.05+50.03%1107-06MPWR261218P00690000
680 P00%0MPWR261218P00680000
670 P00%0MPWR261218P00670000
660 P00%0MPWR261218P00660000
650 P3.48-31.76%3408-27MPWR261218P00650000
640 P00%0MPWR261218P00640000
630 P00%0MPWR261218P00630000
620 P10.71-14.32%1106-12MPWR261218P00620000
610 P4.10-74.91%2308-19MPWR261218P00610000
600 P12.46-26.05%1207-15MPWR261218P00600000
590 P2.000%1009-04MPWR261218P00590000
580 P2.10-68.66%1209-08MPWR261218P00580000
570 P22.00+3.29%1103-31MPWR261218P00570000
560 P2.00-28.57%1409-08MPWR261218P00560000
550 P1.90-76.54%13509-08MPWR261218P00550000


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