Dark

MCHP20260918C105
MCHP Sep 18 2026 105.00 Call (MCHP260918C00105000)
option OPRA

EOD

Sep 4, 2026

0.0200-33.333%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0200	0.0200	0.0200	0.0200	-33.333%	1	3,352	0.000%
2026-09-03	0.0300	0.0300	0.0300	0.0300	-40.000%	1	3,352	-33.333%
2026-09-01	0.0500	0.0500	0.0500	0.0500	+400.000%	1	3,353	-60.000%
2026-08-27	0.0100	0.0100	0.0100	0.0100	-80.000%	1	3,353	+100.000%
2026-08-24	0.0500	0.0500	0.0500	0.0500	-16.667%	1	3,353	-60.000%
2026-08-21	0.1000	0.1000	0.0600	0.0600	-40.000%	2	3,354	-66.667%
2026-08-20	0.1000	0.1000	0.1000	0.1000	0.000%	2	3,356	-80.000%
2026-08-18	0.1000	0.1000	0.1000	0.1000	-50.000%	26	3,358	-80.000%
2026-08-17	0.2000	0.2000	0.2000	0.2000	+17.647%	1	3,356	-90.000%
2026-08-14	0.2300	0.2300	0.1700	0.1700	-32.000%	2	3,355	-88.235%
2026-08-13	0.2000	0.2500	0.2000	0.2500	-7.407%	14	3,355	-92.000%
2026-08-12	0.2600	0.2700	0.2500	0.2700	-22.857%	43	3,356	-92.593%
2026-08-11	0.3800	0.3800	0.3000	0.3500	-41.667%	18	3,357	-94.286%
2026-08-10	1.1200	1.1200	0.6000	0.6000	-47.826%	62	3,341	-96.667%
2026-08-07	1.1200	1.3000	1.1200	1.1500	+91.667%	179	3,295	-98.261%
2026-08-06	0.8000	0.9600	0.6000	0.6000	-55.556%	34	3,184	-96.667%
2026-08-05	1.2000	1.3500	1.0000	1.3500	-12.903%	459	3,197	-98.519%
2026-08-04	1.2500	1.5500	1.2500	1.5500	+82.353%	9	3,020	-98.710%
2026-07-30	0.9000	0.9400	0.8500	0.8500	+13.333%	6	3,020	-97.647%
2026-07-29	0.7500	0.7500	0.7200	0.7500	-27.885%	6	3,022	-97.333%
2026-07-28	1.0400	1.0400	1.0400	1.0400	-18.110%	2	3,022	-98.077%
2026-07-27	1.2500	1.3200	1.1000	1.2700	-15.333%	756	3,022	-98.425%
2026-07-24	1.5000	1.5000	1.5000	1.5000	-26.829%	4	3,195	-98.667%
2026-07-23	2.3500	2.3500	2.0500	2.0500	-36.923%	116	3,195	-99.024%
2026-07-22	2.8600	3.2500	2.8200	3.2500	+22.642%	27	3,199	-99.385%
2026-07-21	2.7000	2.7500	2.6500	2.6500	+3.922%	18	3,183	-99.245%
2026-07-20	2.6500	2.7000	2.3500	2.5500	+6.250%	11	3,183	-99.216%
2026-07-17	2.0500	2.4000	2.0500	2.4000	-9.434%	2,813	3,176	-99.167%
2026-07-16	3.0000	3.0000	2.6500	2.6500	-28.378%	44	3,889	-99.245%
2026-07-15	3.8000	3.9000	3.7000	3.7000	-15.909%	22	3,880	-99.459%
2026-07-14	4.1000	4.5000	4.1000	4.4000	+22.222%	9	3,870	-99.545%
2026-07-13	4.1000	4.1000	3.6000	3.6000	-16.279%	26	3,875	-99.444%
2026-07-09	5.3000	5.7900	4.3000	4.3000	+2.381%	885	3,873	-99.535%
2026-07-08	3.8000	4.3000	3.8000	4.2000	+3.704%	33	3,793	-99.524%
2026-07-07	4.4000	4.4000	3.5000	4.0500	-19.000%	17	3,796	-99.506%
2026-07-06	5.0000	5.0000	5.0000	5.0000	+42.857%	2	3,808	-99.600%
2026-07-02	3.5000	3.5000	3.5000	3.5000	-33.962%	14	3,822	-99.429%
2026-07-01	5.4000	5.8000	5.3000	5.3000	-13.115%	5	3,822	-99.623%
2026-06-30	5.7000	6.1000	5.7000	6.1000	+19.608%	50	3,823	-99.672%
2026-06-29	4.9200	5.2000	4.9200	5.1000	+5.155%	31	3,800	-99.608%
2026-06-26	6.0000	6.3000	4.8500	4.8500	-37.013%	120	3,808	-99.588%
2026-06-25	7.9800	8.0000	7.5000	7.7000	+16.667%	14	3,782	-99.740%
2026-06-24	7.0000	7.1000	5.9000	6.6000	-8.333%	20	3,781	-99.697%
2026-06-23	9.1000	9.1000	6.8000	7.2000	-36.000%	27	3,779	-99.722%
2026-06-22	11.0000	12.2000	11.0000	11.2500	+9.756%	18	3,768	-99.822%
2026-06-18	9.3000	10.2500	9.3000	10.2500	+33.117%	20	3,775	-99.805%
2026-06-17	8.0000	9.0500	7.7000	7.7000	-10.983%	15	3,775	-99.740%
2026-06-16	8.5500	8.6500	8.5500	8.6500	-16.344%	11	3,775	-99.769%
2026-06-15	9.4100	10.7000	9.4100	10.3400	+35.340%	81	3,784	-99.807%
2026-06-12	7.5000	8.2000	7.5000	7.6400	+6.111%	5	3,722	-99.738%
2026-06-11	6.2000	7.2000	5.9000	7.2000	+33.333%	30	3,723	-99.722%
2026-06-10	6.5000	7.3000	5.4000	5.4000	-15.228%	2,648	3,730	-99.630%
2026-06-09	7.5000	7.5000	4.9000	6.3700	-7.547%	33	1,235	-99.686%
2026-06-08	7.3000	7.3000	6.8000	6.8900	+12.951%	14	1,253	-99.710%
2026-06-05	7.5000	7.5000	6.1000	6.1000	-32.967%	19	1,267	-99.672%
2026-06-04	9.6100	10.0000	9.1000	9.1000	-4.211%	18	1,270	-99.780%
2026-06-03	9.0000	9.5000	8.8600	9.5000	+2.703%	9	1,254	-99.789%
2026-06-02	9.4000	10.1000	8.8000	9.2500	+46.130%	1,007	1,245	-99.784%
2026-06-01	7.5000	7.5000	6.3300	6.3300	-24.192%	2	390	-99.684%
2026-05-29	8.4000	8.4000	8.3500	8.3500	-11.170%	4	390	-99.760%
2026-05-28	7.7000	9.4000	7.7000	9.4000	+4.444%	8	390	-99.787%
2026-05-27	8.5000	9.0000	8.2000	9.0000	-12.536%	42	390	-99.778%
2026-05-26	10.2900	10.2900	10.2900	10.2900	+45.134%	8	409	-99.806%
2026-05-22	7.0500	7.2800	7.0500	7.0900	+22.241%	10	402	-99.718%
2026-05-21	6.0000	6.0000	5.7000	5.8000	-15.942%	6	392	-99.655%
2026-05-20	6.9000	6.9000	6.9000	6.9000	-1.429%	1	392	-99.710%
2026-05-19	5.7000	7.2000	5.7000	7.0000	+4.478%	9	390	-99.714%
2026-05-18	7.9300	7.9300	6.4000	6.7000	-12.073%	5	390	-99.701%
2026-05-15	7.9300	7.9300	7.6200	7.6200	-10.668%	2	390	-99.738%
2026-05-14	8.4000	8.6800	8.4000	8.5300	-12.062%	26	389	-99.766%
2026-05-13	9.3000	9.7000	9.3000	9.7000	+14.118%	2	364	-99.794%
2026-05-12	9.0000	9.0000	8.0000	8.5000	-14.141%	48	364	-99.765%
2026-05-11	9.9900	9.9900	9.0000	9.9000	-8.333%	63	364	-99.798%
2026-05-08	13.1000	13.1000	10.7000	10.8000	-25.000%	59	354	-99.815%
2026-05-07	14.4000	14.4000	14.4000	14.4000	+14.286%	1	300	-99.861%
2026-05-06	10.8000	13.0000	10.8000	12.6000	+31.250%	31	300	-99.841%
2026-05-05	9.0000	9.6000	9.0000	9.6000	+6.667%	3	299	-99.792%
2026-05-04	8.8000	9.0000	8.8000	9.0000	+15.385%	15	299	-99.778%
2026-04-30	7.8000	7.8000	7.8000	7.8000	+52.941%	1	292	-99.744%
2026-04-28	5.1000	5.1000	5.1000	5.1000	-12.069%	35	292	-99.608%
2026-04-27	5.8000	5.8000	5.8000	5.8000	-9.375%	1	292	-99.655%
2026-04-24	7.2000	7.2000	6.4000	6.4000	-10.739%	114	291	-99.688%
2026-04-23	7.5800	7.5800	7.1700	7.1700	+110.882%	3	371	-99.721%
2026-04-22	3.5000	3.5000	3.4000	3.4000	+6.250%	3	369	-99.412%
2026-04-21	3.2000	3.3000	3.2000	3.2000	+18.519%	21	369	-99.375%
2026-04-20	2.7000	2.7000	2.6200	2.7000	-1.818%	8	369	-99.259%
2026-04-17	2.6000	2.8000	2.6000	2.7500	+22.222%	37	367	-99.273%
2026-04-16	2.3500	2.3500	2.2500	2.2500	+25.000%	2	335	-99.111%
2026-04-15	1.7000	1.8000	1.7000	1.8000	0.000%	5	334	-98.889%
2026-04-14	1.7000	1.8000	1.7000	1.8000	-28.000%	7	334	-98.889%
2026-02-27	2.5500	2.5500	2.5000	2.5000	-9.420%	112	335	-99.200%
2026-02-05	2.7600	2.7600	2.7600	2.7600	-16.364%	1	239	-99.275%
2026-02-02	3.3000	3.3000	3.3000	3.3000	-6.516%	1	240	-99.394%
2026-01-28	3.5300	3.5300	3.5300	3.5300	+39.526%	1	240	-99.433%
2026-01-23	2.5300	2.5300	2.5300	2.5300	+197.647%	1	240	-99.209%
2025-12-29	0.8500	0.8500	0.8500	0.8500	+88.889%	14	240	-97.647%
2025-11-28	0.4500	0.4500	0.4500	0.4500	-64.000%	4	226	-95.556%
2025-10-01	1.3000	1.3000	1.2500	1.2500	-7.407%	7	226	-98.400%
2025-09-26	1.3500	1.3500	1.3500	1.3500	-12.903%	8	222	-98.519%
2025-09-10	1.5000	1.5500	1.5000	1.5500	-64.773%	2	214	-98.710%
2025-07-22	4.2000	4.4000	4.2000	4.4000	-4.348%	256	213	-99.545%
2025-07-08	4.6000	4.6000	4.6000	4.6000	+17.347%	1	4	-99.565%
2025-06-27	3.9200	3.9200	3.9200	3.9200	0.000%	3	3	-99.490%