Dark

MCHP20260918C100
MCHP Sep 18 2026 100.00 Call (MCHP260918C00100000)
option OPRA

EOD

Jul 16, 2026

3.50-39.655%(-2.30)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.4500	4.4500	3.5000	3.5000	-39.655%	18	2,955	0.000%
2026-07-14	5.5000	5.8000	5.5000	5.8000	+23.404%	34	2,952	-39.655%
2026-07-13	5.0000	5.1000	4.4500	4.7000	-25.397%	15	2,952	-25.532%
2026-07-10	6.2000	6.3000	6.2000	6.3000	-12.500%	50	2,947	-44.444%
2026-07-09	6.8000	7.2000	6.8000	7.2000	+32.597%	224	2,967	-51.389%
2026-07-08	5.3000	5.4300	4.6000	5.4300	+5.437%	14	2,963	-35.543%
2026-07-07	5.2000	5.2000	4.2000	5.1500	-23.134%	66	2,954	-32.039%
2026-07-06	5.7000	6.7000	5.7000	6.7000	+29.845%	42	2,913	-47.761%
2026-07-02	6.4900	6.4900	4.6700	5.1600	-22.985%	45	2,902	-32.171%
2026-07-01	7.1000	7.2400	6.7000	6.7000	-11.842%	33	2,902	-47.761%
2026-06-30	7.2600	7.6000	7.2000	7.6000	+22.581%	46	2,902	-53.947%
2026-06-29	6.3000	6.7000	5.4000	6.2000	+0.486%	1,372	2,862	-43.548%
2026-06-26	8.5000	8.5000	5.9200	6.1700	-31.823%	121	2,000	-43.274%
2026-06-25	9.7000	10.0000	9.0000	9.0500	+13.125%	369	1,991	-61.326%
2026-06-24	8.7000	8.7000	8.0000	8.0000	-5.437%	12	1,673	-56.250%
2026-06-23	10.5000	10.5000	8.4000	8.4600	-38.696%	47	1,672	-58.629%
2026-06-22	13.2000	14.6700	13.2000	13.8000	+15.966%	18	1,663	-74.638%
2026-06-18	11.7200	12.3000	11.3000	11.9000	+19.000%	55	1,643	-70.588%
2026-06-17	10.6000	10.9000	9.4000	10.0000	-9.256%	90	1,643	-65.000%
2026-06-16	12.3000	13.5000	10.8500	11.0200	-11.129%	15	1,643	-68.240%
2026-06-15	12.5000	12.8000	12.0000	12.4000	+27.967%	47	1,646	-71.774%
2026-06-12	9.3000	9.8500	9.3000	9.6900	+7.667%	12	1,645	-63.880%
2026-06-11	7.9000	9.0000	7.6000	9.0000	+13.065%	25	1,643	-61.111%
2026-06-10	8.2400	8.5000	7.9600	7.9600	+2.051%	5	1,641	-56.030%
2026-06-09	8.0500	8.4500	6.1000	7.8000	-8.235%	41	1,637	-55.128%
2026-06-08	8.3000	8.6800	8.0000	8.5000	+13.333%	13	1,603	-58.824%
2026-06-05	9.0000	9.1000	7.5000	7.5000	-31.818%	35	1,607	-53.333%
2026-06-04	10.5000	12.6000	10.5000	11.0000	-2.396%	39	1,605	-68.182%
2026-06-03	11.0000	11.2700	10.2300	11.2700	+5.327%	10	1,588	-68.944%
2026-06-02	11.6300	11.6300	10.5000	10.7000	+30.012%	10	1,582	-67.290%
2026-06-01	8.5000	8.5000	8.0600	8.2300	-13.732%	8	1,579	-57.473%
2026-05-29	11.1300	11.1300	9.5400	9.5400	-8.533%	7	1,584	-63.312%
2026-05-28	11.2500	11.7000	10.4300	10.4300	-5.951%	8	1,587	-66.443%
2026-05-27	11.3600	11.3600	10.3000	11.0900	-6.807%	21	1,584	-68.440%
2026-05-26	10.1000	12.7100	10.1000	11.9000	+32.222%	16	1,578	-70.588%
2026-05-22	8.0000	9.1600	8.0000	9.0000	+9.756%	50	1,575	-61.111%
2026-05-21	8.2000	8.2000	8.2000	8.2000	-13.684%	10	1,541	-57.317%
2026-05-20	9.5000	9.5000	9.5000	9.5000	+10.465%	1	1,541	-63.158%
2026-05-19	8.0000	8.6000	7.2500	8.6000	+4.116%	5	1,527	-59.302%
2026-05-18	9.2700	9.3000	8.2600	8.2600	-13.508%	652	1,527	-57.627%
2026-05-15	9.5000	9.7000	9.2000	9.5500	-9.048%	33	1,527	-63.351%
2026-05-14	10.6000	10.6500	10.4900	10.5000	-9.871%	26	924	-66.667%
2026-05-13	12.0000	12.0000	11.0000	11.6500	+1.747%	370	590	-69.957%
2026-05-12	11.0000	11.4500	9.9000	11.4500	-2.966%	91	590	-69.432%
2026-05-11	13.3400	14.0000	11.5000	11.8000	-7.087%	32	590	-70.339%
2026-05-08	14.2000	14.2000	11.7000	12.7000	-12.111%	110	519	-72.441%
2026-05-07	14.3800	14.4500	14.3800	14.4500	-3.280%	6	497	-75.779%
2026-05-06	12.9200	14.9400	12.9200	14.9400	+17.638%	14	501	-76.573%
2026-05-05	12.2200	13.2000	12.2200	12.7000	+15.245%	15	499	-72.441%
2026-05-04	11.0200	11.0200	11.0200	11.0200	+10.200%	5	484	-68.240%
2026-05-01	9.9000	10.0000	9.9000	10.0000	+8.696%	3	482	-65.000%
2026-04-30	9.2000	9.2000	9.2000	9.2000	+5.747%	4	482	-61.957%
2026-04-29	8.3000	8.7000	8.1000	8.7000	+30.827%	100	482	-59.770%
2026-04-28	6.6500	6.6500	6.6500	6.6500	+0.758%	1	412	-47.368%
2026-04-27	6.6000	6.7000	6.6000	6.6000	-17.500%	7	413	-46.970%
2026-04-24	7.8500	8.0000	7.6000	8.0000	-5.771%	15	417	-56.250%
2026-04-23	5.9700	8.4900	5.9700	8.4900	+80.638%	75	412	-58.775%
2026-04-22	4.5000	4.7000	4.4000	4.7000	+11.905%	34	365	-25.532%
2026-04-21	4.1000	4.3900	4.1000	4.2000	+2.439%	17	352	-16.667%
2026-04-20	3.7000	4.1000	3.6000	4.1000	+74.468%	17	352	-14.634%
2026-04-14	2.3000	2.3500	2.3000	2.3500	+11.905%	14	351	+48.936%
2026-04-13	1.9000	2.1000	1.9000	2.1000	+13.514%	5	337	+66.667%
2026-04-10	1.8500	1.8500	1.8500	1.8500	+81.373%	1	337	+89.189%
2026-03-24	1.0200	1.0200	1.0200	1.0200	-74.500%	1	337	+243.137%
2026-02-19	4.0000	4.0000	4.0000	4.0000	+7.817%	2	338	-12.500%
2026-02-10	3.7100	3.7100	3.7100	3.7100	+6.000%	1	338	-5.660%
2026-02-06	3.0000	3.5000	3.0000	3.5000	-14.634%	3	337	0.000%
2026-02-04	4.1000	4.1000	4.1000	4.1000	-12.766%	1	336	-14.634%
2026-01-28	4.7000	4.7000	4.7000	4.7000	+370.000%	1	336	-25.532%
2025-12-30	1.2000	1.2000	1.0000	1.0000	-13.043%	95	336	+250.000%
2025-12-29	1.1500	1.1500	1.1500	1.1500	+109.091%	1	256	+204.348%
2025-11-19	0.5500	0.5500	0.5500	0.5500	-75.771%	1	256	+536.364%
2025-10-28	2.2700	2.2700	2.2700	2.2700	+5.581%	1	256	+54.185%
2025-10-23	2.1500	2.1500	2.1500	2.1500	-20.370%	1	256	+62.791%
2025-10-20	2.7000	2.7000	2.7000	2.7000	+20.000%	2	256	+29.630%
2025-10-13	2.2500	2.2500	2.2500	2.2500	+12.500%	27	258	+55.556%
2025-09-23	2.0000	2.0000	2.0000	2.0000	-11.111%	1	258	+75.000%
2025-09-22	2.2500	2.2500	2.2500	2.2500	+4.651%	6	258	+55.556%
2025-09-17	1.7500	2.1500	1.7500	2.1500	+30.303%	22	252	+62.791%
2025-09-15	1.6500	1.6500	1.6500	1.6500	-32.653%	2	247	+112.121%
2025-09-10	2.4500	2.4500	2.4500	2.4500	-12.500%	5	249	+42.857%
2025-08-26	2.8000	2.8000	2.8000	2.8000	-17.647%	1	244	+25.000%
2025-08-22	3.4000	3.4000	3.4000	3.4000	+46.552%	1	244	+2.941%
2025-08-21	2.3200	2.3200	2.3200	2.3200	-6.073%	1	244	+50.862%
2025-08-20	2.4700	2.4700	2.4700	2.4700	-10.182%	1	244	+41.700%
2025-08-07	2.8000	2.8000	2.7000	2.7500	0.000%	50	244	+27.273%
2025-08-06	2.7500	2.7500	2.7500	2.7500	-27.632%	9	223	+27.273%
2025-07-30	3.8000	3.8000	3.8000	3.8000	+2.703%	4	215	-7.895%
2025-07-29	3.8000	3.8000	3.7000	3.7000	-30.189%	3	211	-5.405%
2025-07-18	5.3000	5.3000	5.3000	5.3000	+1.923%	3	211	-33.962%
2025-07-17	5.1000	5.2000	5.1000	5.2000	-1.887%	6	208	-32.692%
2025-07-15	5.3000	5.3000	5.3000	5.3000	+5.368%	2	202	-33.962%
2025-06-10	5.0300	5.0300	5.0300	5.0300	0.000%	400	0	-30.417%