Dark

MCHP20260717C80
MCHP Jul 17 2026 80.00 Call (MCHP260717C00080000)
option OPRA

EOD

Jul 16, 2026

1.90-58.333%(-2.66)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.9000	4.9000	1.9000	1.9000	-58.333%	7	1,286	0.000%
2026-07-15	5.8600	5.8600	4.5600	4.5600	-41.161%	2	1,288	-58.333%
2026-07-14	7.7500	7.7500	7.7500	7.7500	+29.167%	1	1,288	-75.484%
2026-07-13	6.0000	6.0000	6.0000	6.0000	-36.842%	12	1,288	-68.333%
2026-07-10	9.5000	9.5000	9.5000	9.5000	-14.027%	2	1,294	-80.000%
2026-07-09	9.6500	11.0500	9.6500	11.0500	+57.857%	7	1,294	-82.805%
2026-07-08	6.2500	7.0000	6.2500	7.0000	+32.576%	2	1,293	-72.857%
2026-07-07	5.6000	5.6000	5.2800	5.2800	-43.830%	2	1,293	-64.015%
2026-07-06	8.8500	9.4000	8.8500	9.4000	+56.928%	3	1,293	-79.787%
2026-07-02	8.9000	8.9000	5.9900	5.9900	-52.080%	13	1,289	-68.280%
2026-06-30	12.5000	12.5000	12.5000	12.5000	+19.048%	4	1,289	-84.800%
2026-06-26	9.7500	10.5000	9.7500	10.5000	-30.000%	2	1,288	-81.905%
2026-06-23	15.0500	15.0500	14.5300	15.0000	-36.975%	614	1,287	-87.333%
2026-06-22	23.8000	23.8000	23.8000	23.8000	+22.680%	6	1,686	-92.017%
2026-06-17	19.4000	19.4000	19.4000	19.4000	+3.412%	1	1,685	-90.206%
2026-06-16	18.7600	18.7600	18.7600	18.7600	-11.090%	1	1,685	-89.872%
2026-06-15	21.2000	21.2000	21.1000	21.1000	+31.875%	7	1,685	-90.995%
2026-06-12	16.0000	16.0000	16.0000	16.0000	+42.476%	1	1,683	-88.125%
2026-06-10	12.7000	12.7000	11.2300	11.2300	-19.440%	2	1,683	-83.081%
2026-06-08	14.5500	14.5500	13.9400	13.9400	+13.333%	2	1,681	-86.370%
2026-06-05	12.3000	12.3000	12.3000	12.3000	-36.598%	2	1,681	-84.553%
2026-06-03	18.9000	19.4000	18.9000	19.4000	+4.865%	2	1,679	-90.206%
2026-06-02	18.0400	18.5000	18.0400	18.5000	+31.392%	3	1,678	-89.730%
2026-06-01	13.7000	14.0800	13.7000	14.0800	-18.754%	12	1,680	-86.506%
2026-05-29	18.7000	18.7000	17.3300	17.3300	-18.638%	2	1,691	-89.036%
2026-05-26	20.0000	21.3000	18.7000	21.3000	+40.132%	3	1,690	-91.080%
2026-05-22	15.2000	15.2000	15.2000	15.2000	+15.152%	1	1,690	-87.500%
2026-05-21	14.5700	14.5700	13.2000	13.2000	-18.012%	4	1,689	-85.606%
2026-05-20	16.1000	16.1000	16.1000	16.1000	+10.882%	1	1,689	-88.199%
2026-05-19	15.5300	15.5300	14.5200	14.5200	-24.375%	2	1,685	-86.915%
2026-05-14	18.3500	19.2000	18.1000	19.2000	-4.478%	8	1,685	-90.104%
2026-05-08	21.6000	21.6000	19.8000	20.1000	-14.103%	624	1,684	-90.547%
2026-05-07	23.4000	23.4000	23.4000	23.4000	-6.024%	1	1,107	-91.880%
2026-05-06	21.9500	24.9000	21.9500	24.9000	+33.871%	58	1,108	-92.369%
2026-05-04	18.8300	18.8300	18.6000	18.6000	+3.333%	2	1,104	-89.785%
2026-05-01	17.7800	18.0000	17.7800	18.0000	+5.882%	34	1,076	-89.444%
2026-04-30	17.0000	17.0000	17.0000	17.0000	+12.583%	3	1,076	-88.824%
2026-04-29	13.8000	15.2000	13.8000	15.1000	+32.224%	16	1,076	-87.417%
2026-04-28	11.1100	11.4200	11.1100	11.4200	-6.393%	2	1,080	-83.363%
2026-04-27	12.8000	12.8000	12.0000	12.2000	-14.446%	44	1,081	-84.426%
2026-04-24	16.1000	16.1000	14.2000	14.2600	-7.822%	8	1,087	-86.676%
2026-04-23	13.3100	15.6000	13.3100	15.4700	+57.857%	20	1,091	-87.718%
2026-04-22	9.4000	9.8000	9.4000	9.8000	+20.690%	10	1,089	-80.612%
2026-04-21	8.1200	8.1200	8.1200	8.1200	+2.785%	10	1,070	-76.601%
2026-04-20	7.5000	7.9000	7.5000	7.9000	+21.538%	2	1,070	-75.949%
2026-04-17	7.1000	7.1000	6.5000	6.5000	+32.114%	4	1,071	-70.769%
2026-04-14	4.9200	4.9200	4.9200	4.9200	+15.493%	1	1,071	-61.382%
2026-04-08	4.2600	4.2600	4.2600	4.2600	+42.000%	1	1,072	-55.399%
2026-04-07	2.5000	3.0000	2.5000	3.0000	+76.471%	5	1,072	-36.667%
2026-03-31	1.7000	1.7000	1.7000	1.7000	-32.000%	13	1,068	+11.765%
2026-03-26	2.4500	2.5000	2.4500	2.5000	-20.128%	6	1,068	-24.000%
2026-03-25	3.0000	3.1300	3.0000	3.1300	+42.273%	5	1,071	-39.297%
2026-03-24	2.2000	2.2000	2.2000	2.2000	-12.000%	1	1,069	-13.636%
2026-03-18	2.5000	2.5000	2.5000	2.5000	-19.355%	3	1,068	-24.000%
2026-03-11	3.1000	3.1000	3.1000	3.1000	+5.085%	2	1,068	-38.710%
2026-03-10	2.9500	2.9500	2.9500	2.9500	-3.279%	1	1,066	-35.593%
2026-03-09	2.6500	3.0500	2.3700	3.0500	-1.613%	6	1,066	-37.705%
2026-03-06	3.2000	3.2000	3.1000	3.1000	-31.111%	11	1,061	-38.710%
2026-03-05	4.5000	4.5000	4.4000	4.5000	-9.274%	8	1,071	-57.778%
2026-03-04	5.1000	5.1000	4.9600	4.9600	-27.059%	17	1,069	-61.694%
2026-03-02	6.0000	6.8000	6.0000	6.8000	+4.615%	6	1,061	-72.059%
2026-02-27	6.3000	6.5000	6.3000	6.5000	-29.271%	6	1,060	-70.769%
2026-02-24	9.1900	9.1900	9.1900	9.1900	+9.405%	4	1,060	-79.325%
2026-02-20	8.4000	8.4000	8.3400	8.4000	-11.579%	6	1,056	-77.381%
2026-02-17	9.5000	9.5000	9.5000	9.5000	+2.151%	1	1,053	-80.000%
2026-02-13	9.3900	9.3900	9.3000	9.3000	-2.618%	2	1,052	-79.570%
2026-02-12	10.8000	11.5000	9.5500	9.5500	-3.535%	16	1,052	-80.105%
2026-02-11	9.2000	9.9000	9.2000	9.9000	+32.000%	2	1,043	-80.808%
2026-02-06	7.2500	7.5000	6.6000	7.5000	-2.597%	15	1,045	-74.667%
2026-02-05	8.2000	8.2000	7.7000	7.7000	-18.691%	18	1,034	-75.325%
2026-02-04	8.6000	9.4700	8.6000	9.4700	+28.844%	4	1,027	-79.937%
2026-02-03	9.0000	9.0000	7.3000	7.3500	-13.529%	101	1,025	-74.150%
2026-02-02	8.6000	9.2000	8.5000	8.5000	+14.865%	81	1,064	-77.647%
2026-01-30	8.0000	8.0000	7.3900	7.4000	-21.277%	112	1,029	-74.324%
2026-01-29	9.6000	9.6000	9.4000	9.4000	-7.843%	2	1,030	-79.787%
2026-01-28	9.7000	10.4000	9.7000	10.2000	+35.638%	153	1,029	-81.373%
2026-01-21	7.0600	7.5200	7.0600	7.5200	+36.727%	2	1,023	-74.734%
2026-01-20	6.5500	6.5500	5.5000	5.5000	-20.635%	3	1,023	-65.455%
2026-01-16	6.9300	6.9300	6.9300	6.9300	+166.538%	15	1,006	-72.583%
2025-12-31	2.8500	2.8500	2.6000	2.6000	-17.722%	63	943	-26.923%
2025-12-30	2.9000	3.1600	2.8000	3.1600	+8.966%	929	943	-39.873%
2025-12-29	2.8500	3.0000	2.8500	2.9000	-23.684%	35	45	-34.483%
2025-12-22	3.8000	3.8000	3.8000	3.8000	0.000%	10	10	-50.000%