Dark

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

Inactive

Aug 27, 2026

0.0500-50.000%(-0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.0100	0.0500	0.0100	0.0500	-50.000%	4	3,489	0.000%
2026-08-21	0.1000	0.1000	0.1000	0.1000	-33.333%	4	3,492	-50.000%
2026-08-20	0.1600	0.1600	0.1500	0.1500	-25.000%	41	3,490	-66.667%
2026-08-19	0.2000	0.2000	0.2000	0.2000	-16.667%	25	3,499	-75.000%
2026-08-18	0.2000	0.2400	0.1500	0.2400	-31.429%	54	3,474	-79.167%
2026-08-17	0.3300	0.3700	0.3300	0.3500	+29.630%	66	3,503	-85.714%
2026-08-14	0.3300	0.3300	0.2700	0.2700	-10.000%	4	3,505	-81.481%
2026-08-13	0.3000	0.3000	0.3000	0.3000	-36.170%	1	3,506	-83.333%
2026-08-12	0.6900	0.7800	0.4500	0.4700	-21.667%	61	3,507	-89.362%
2026-08-11	1.0000	1.0000	0.6000	0.6000	-42.857%	71	3,548	-91.667%
2026-08-10	1.5000	1.5500	0.9000	1.0500	-44.149%	41	3,545	-95.238%
2026-08-07	1.7200	2.0700	1.5900	1.8800	+88.000%	216	3,535	-97.340%
2026-08-06	1.3500	1.5500	1.0000	1.0000	-33.333%	14	3,532	-95.000%
2026-08-05	2.0300	2.0300	1.4500	1.5000	-34.211%	57	3,532	-96.667%
2026-08-04	1.4000	2.2800	1.4000	2.2800	+101.770%	40	3,505	-97.807%
2026-08-03	1.1500	1.1500	1.1000	1.1300	-5.833%	8	3,498	-95.575%
2026-07-31	1.4000	1.4000	1.2000	1.2000	-4.000%	12	3,494	-95.833%
2026-07-30	1.1600	1.4000	1.1600	1.2500	+25.000%	64	3,490	-96.000%
2026-07-29	1.3200	1.3500	0.8500	1.0000	-33.333%	41	3,484	-95.000%
2026-07-28	1.5000	1.5100	1.4500	1.5000	-9.091%	58	3,460	-96.667%
2026-07-27	1.8500	2.0500	1.6500	1.6500	-19.512%	32	3,407	-96.970%
2026-07-24	2.8000	2.8000	2.0000	2.0500	-25.455%	280	3,421	-97.561%
2026-07-23	3.2000	3.2000	2.7500	2.7500	-38.202%	249	3,332	-98.182%
2026-07-22	3.8300	4.4500	3.8300	4.4500	+30.882%	383	3,177	-98.876%
2026-07-21	3.5800	3.6100	3.4000	3.4000	+11.111%	4	2,966	-98.529%
2026-07-20	3.9000	3.9000	3.0600	3.0600	+0.328%	15	2,963	-98.366%
2026-07-17	3.0600	3.3000	2.8100	3.0500	-12.857%	33	2,965	-98.361%
2026-07-16	4.4500	4.4500	3.5000	3.5000	-39.655%	18	2,955	-98.571%
2026-07-14	5.5000	5.8000	5.5000	5.8000	+23.404%	34	2,952	-99.138%
2026-07-13	5.0000	5.1000	4.4500	4.7000	-25.397%	15	2,952	-98.936%
2026-07-10	6.2000	6.3000	6.2000	6.3000	-12.500%	50	2,947	-99.206%
2026-07-09	6.8000	7.2000	6.8000	7.2000	+32.597%	224	2,967	-99.306%
2026-07-08	5.3000	5.4300	4.6000	5.4300	+5.437%	14	2,963	-99.079%
2026-07-07	5.2000	5.2000	4.2000	5.1500	-23.134%	66	2,954	-99.029%
2026-07-06	5.7000	6.7000	5.7000	6.7000	+29.845%	42	2,913	-99.254%
2026-07-02	6.4900	6.4900	4.6700	5.1600	-22.985%	45	2,902	-99.031%
2026-07-01	7.1000	7.2400	6.7000	6.7000	-11.842%	33	2,902	-99.254%
2026-06-30	7.2600	7.6000	7.2000	7.6000	+22.581%	46	2,902	-99.342%
2026-06-29	6.3000	6.7000	5.4000	6.2000	+0.486%	1,372	2,862	-99.194%
2026-06-26	8.5000	8.5000	5.9200	6.1700	-31.823%	121	2,000	-99.190%
2026-06-25	9.7000	10.0000	9.0000	9.0500	+13.125%	369	1,991	-99.448%
2026-06-24	8.7000	8.7000	8.0000	8.0000	-5.437%	12	1,673	-99.375%
2026-06-23	10.5000	10.5000	8.4000	8.4600	-38.696%	47	1,672	-99.409%
2026-06-22	13.2000	14.6700	13.2000	13.8000	+15.966%	18	1,663	-99.638%
2026-06-18	11.7200	12.3000	11.3000	11.9000	+19.000%	55	1,643	-99.580%
2026-06-17	10.6000	10.9000	9.4000	10.0000	-9.256%	90	1,643	-99.500%
2026-06-16	12.3000	13.5000	10.8500	11.0200	-11.129%	15	1,643	-99.546%
2026-06-15	12.5000	12.8000	12.0000	12.4000	+27.967%	47	1,646	-99.597%
2026-06-12	9.3000	9.8500	9.3000	9.6900	+7.667%	12	1,645	-99.484%
2026-06-11	7.9000	9.0000	7.6000	9.0000	+13.065%	25	1,643	-99.444%
2026-06-10	8.2400	8.5000	7.9600	7.9600	+2.051%	5	1,641	-99.372%
2026-06-09	8.0500	8.4500	6.1000	7.8000	-8.235%	41	1,637	-99.359%
2026-06-08	8.3000	8.6800	8.0000	8.5000	+13.333%	13	1,603	-99.412%
2026-06-05	9.0000	9.1000	7.5000	7.5000	-31.818%	35	1,607	-99.333%
2026-06-04	10.5000	12.6000	10.5000	11.0000	-2.396%	39	1,605	-99.545%
2026-06-03	11.0000	11.2700	10.2300	11.2700	+5.327%	10	1,588	-99.556%
2026-06-02	11.6300	11.6300	10.5000	10.7000	+30.012%	10	1,582	-99.533%
2026-06-01	8.5000	8.5000	8.0600	8.2300	-13.732%	8	1,579	-99.392%
2026-05-29	11.1300	11.1300	9.5400	9.5400	-8.533%	7	1,584	-99.476%
2026-05-28	11.2500	11.7000	10.4300	10.4300	-5.951%	8	1,587	-99.521%
2026-05-27	11.3600	11.3600	10.3000	11.0900	-6.807%	21	1,584	-99.549%
2026-05-26	10.1000	12.7100	10.1000	11.9000	+32.222%	16	1,578	-99.580%
2026-05-22	8.0000	9.1600	8.0000	9.0000	+9.756%	50	1,575	-99.444%
2026-05-21	8.2000	8.2000	8.2000	8.2000	-13.684%	10	1,541	-99.390%
2026-05-20	9.5000	9.5000	9.5000	9.5000	+10.465%	1	1,541	-99.474%
2026-05-19	8.0000	8.6000	7.2500	8.6000	+4.116%	5	1,527	-99.419%
2026-05-18	9.2700	9.3000	8.2600	8.2600	-13.508%	652	1,527	-99.395%
2026-05-15	9.5000	9.7000	9.2000	9.5500	-9.048%	33	1,527	-99.476%
2026-05-14	10.6000	10.6500	10.4900	10.5000	-9.871%	26	924	-99.524%
2026-05-13	12.0000	12.0000	11.0000	11.6500	+1.747%	370	590	-99.571%
2026-05-12	11.0000	11.4500	9.9000	11.4500	-2.966%	91	590	-99.563%
2026-05-11	13.3400	14.0000	11.5000	11.8000	-7.087%	32	590	-99.576%
2026-05-08	14.2000	14.2000	11.7000	12.7000	-12.111%	110	519	-99.606%
2026-05-07	14.3800	14.4500	14.3800	14.4500	-3.280%	6	497	-99.654%
2026-05-06	12.9200	14.9400	12.9200	14.9400	+17.638%	14	501	-99.665%
2026-05-05	12.2200	13.2000	12.2200	12.7000	+15.245%	15	499	-99.606%
2026-05-04	11.0200	11.0200	11.0200	11.0200	+10.200%	5	484	-99.546%
2026-05-01	9.9000	10.0000	9.9000	10.0000	+8.696%	3	482	-99.500%
2026-04-30	9.2000	9.2000	9.2000	9.2000	+5.747%	4	482	-99.457%
2026-04-29	8.3000	8.7000	8.1000	8.7000	+30.827%	100	482	-99.425%
2026-04-28	6.6500	6.6500	6.6500	6.6500	+0.758%	1	412	-99.248%
2026-04-27	6.6000	6.7000	6.6000	6.6000	-17.500%	7	413	-99.242%
2026-04-24	7.8500	8.0000	7.6000	8.0000	-5.771%	15	417	-99.375%
2026-04-23	5.9700	8.4900	5.9700	8.4900	+80.638%	75	412	-99.411%
2026-04-22	4.5000	4.7000	4.4000	4.7000	+11.905%	34	365	-98.936%
2026-04-21	4.1000	4.3900	4.1000	4.2000	+2.439%	17	352	-98.810%
2026-04-20	3.7000	4.1000	3.6000	4.1000	+74.468%	17	352	-98.780%
2026-04-14	2.3000	2.3500	2.3000	2.3500	+11.905%	14	351	-97.872%
2026-04-13	1.9000	2.1000	1.9000	2.1000	+13.514%	5	337	-97.619%
2026-04-10	1.8500	1.8500	1.8500	1.8500	+81.373%	1	337	-97.297%
2026-03-24	1.0200	1.0200	1.0200	1.0200	-74.500%	1	337	-95.098%
2026-02-19	4.0000	4.0000	4.0000	4.0000	+7.817%	2	338	-98.750%
2026-02-10	3.7100	3.7100	3.7100	3.7100	+6.000%	1	338	-98.652%
2026-02-06	3.0000	3.5000	3.0000	3.5000	-14.634%	3	337	-98.571%
2026-02-04	4.1000	4.1000	4.1000	4.1000	-12.766%	1	336	-98.780%
2026-01-28	4.7000	4.7000	4.7000	4.7000	+370.000%	1	336	-98.936%
2025-12-30	1.2000	1.2000	1.0000	1.0000	-13.043%	95	336	-95.000%
2025-12-29	1.1500	1.1500	1.1500	1.1500	+109.091%	1	256	-95.652%
2025-11-19	0.5500	0.5500	0.5500	0.5500	-75.771%	1	256	-90.909%
2025-10-28	2.2700	2.2700	2.2700	2.2700	+5.581%	1	256	-97.797%
2025-10-23	2.1500	2.1500	2.1500	2.1500	-20.370%	1	256	-97.674%
2025-10-20	2.7000	2.7000	2.7000	2.7000	+20.000%	2	256	-98.148%
2025-10-13	2.2500	2.2500	2.2500	2.2500	+12.500%	27	258	-97.778%
2025-09-23	2.0000	2.0000	2.0000	2.0000	-11.111%	1	258	-97.500%
2025-09-22	2.2500	2.2500	2.2500	2.2500	+4.651%	6	258	-97.778%
2025-09-17	1.7500	2.1500	1.7500	2.1500	+30.303%	22	252	-97.674%
2025-09-15	1.6500	1.6500	1.6500	1.6500	-32.653%	2	247	-96.970%
2025-09-10	2.4500	2.4500	2.4500	2.4500	-12.500%	5	249	-97.959%
2025-08-26	2.8000	2.8000	2.8000	2.8000	-17.647%	1	244	-98.214%
2025-08-22	3.4000	3.4000	3.4000	3.4000	+46.552%	1	244	-98.529%
2025-08-21	2.3200	2.3200	2.3200	2.3200	-6.073%	1	244	-97.845%
2025-08-20	2.4700	2.4700	2.4700	2.4700	-10.182%	1	244	-97.976%
2025-08-07	2.8000	2.8000	2.7000	2.7500	0.000%	50	244	-98.182%
2025-08-06	2.7500	2.7500	2.7500	2.7500	-27.632%	9	223	-98.182%
2025-07-30	3.8000	3.8000	3.8000	3.8000	+2.703%	4	215	-98.684%
2025-07-29	3.8000	3.8000	3.7000	3.7000	-30.189%	3	211	-98.649%
2025-07-18	5.3000	5.3000	5.3000	5.3000	+1.923%	3	211	-99.057%
2025-07-17	5.1000	5.2000	5.1000	5.2000	-1.887%	6	208	-99.038%
2025-07-15	5.3000	5.3000	5.3000	5.3000	+5.368%	2	202	-99.057%
2025-06-10	5.0300	5.0300	5.0300	5.0300	0.000%	400	0	-99.006%