Dark

MCHP20260918C75
MCHP Sep 18 2026 75.00 Call (MCHP260918C00075000)
option OPRA

EOD

Sep 9, 2026

1.40-6.667%(-0.10)442

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.8000	2.0000	1.3000	1.4000	-6.667%	442	53,878	0.000%
2026-09-08	2.1500	2.3500	1.5000	1.5000	-34.211%	298	53,689	-6.667%
2026-09-04	2.3000	2.5000	2.0900	2.2800	+21.277%	106	53,828	-38.596%
2026-09-03	1.2500	1.8800	1.2200	1.8800	+1.622%	98	53,828	-25.532%
2026-09-02	1.4500	2.0500	1.2500	1.8500	+30.282%	290	53,818	-24.324%
2026-09-01	1.6000	1.6500	1.2500	1.4200	-42.510%	5,584	53,857	-1.408%
2026-08-31	2.2000	2.4700	2.0100	2.4700	+6.009%	143	53,901	-43.320%
2026-08-28	3.5000	3.5000	2.3000	2.3300	-35.278%	101	53,777	-39.914%
2026-08-27	3.4000	3.6000	3.0000	3.6000	+19.601%	75	53,787	-61.111%
2026-08-26	2.9000	3.2000	2.7200	3.0100	+3.793%	174	53,783	-53.488%
2026-08-25	3.7000	3.7000	2.9000	2.9000	-14.706%	465	53,745	-51.724%
2026-08-24	2.9000	3.4500	2.8000	3.4000	-19.048%	683	53,671	-58.824%
2026-08-21	4.4000	4.4000	4.2000	4.2000	-4.545%	7	53,278	-66.667%
2026-08-20	4.8200	4.9000	4.4000	4.4000	-13.725%	41	53,283	-68.182%
2026-08-19	5.7000	5.7000	5.0000	5.1000	-6.077%	25	53,291	-72.549%
2026-08-18	4.7000	5.4300	4.4000	5.4300	-27.696%	38	53,302	-74.217%
2026-08-17	6.5000	7.8500	6.5000	7.5100	+12.090%	56	53,303	-81.358%
2026-08-14	6.3000	6.7000	6.3000	6.7000	+0.752%	26	53,297	-79.104%
2026-08-13	7.0000	7.0000	6.6500	6.6500	-12.500%	3	53,296	-78.947%
2026-08-12	7.6000	7.6000	7.6000	7.6000	-27.619%	1	53,298	-81.579%
2026-08-11	10.5000	10.5000	10.5000	10.5000	-3.670%	2	53,298	-86.667%
2026-08-10	10.9000	10.9000	10.9000	10.9000	-6.034%	2	53,300	-87.156%
2026-08-07	11.4600	12.6300	10.6400	11.6000	+77.914%	53,155	53,300	-87.931%
2026-08-06	9.1500	9.1500	6.4700	6.5200	-25.057%	115	56,599	-78.528%
2026-08-05	10.3000	10.3000	8.3000	8.7000	-19.444%	19	56,579	-83.908%
2026-08-04	8.8500	10.8000	8.8500	10.8000	+52.113%	55,035	56,577	-87.037%
2026-08-03	6.4000	7.5000	6.3000	7.1000	-4.054%	504	108,624	-80.282%
2026-07-31	7.6500	7.9000	7.3000	7.4000	-2.632%	647	108,603	-81.081%
2026-07-30	7.8000	7.9000	7.6000	7.6000	-2.564%	38	108,471	-81.579%
2026-07-29	6.5000	7.8000	6.0000	7.8000	-2.500%	27	108,477	-82.051%
2026-07-28	8.5000	8.9000	8.0000	8.0000	-8.257%	11	108,488	-82.500%
2026-07-27	9.3000	9.3000	8.7000	8.7200	-14.510%	5	108,487	-83.945%
2026-07-24	10.2000	10.2000	10.2000	10.2000	-12.069%	2	108,483	-86.275%
2026-07-23	11.6000	11.6000	11.6000	11.6000	-25.641%	3	108,481	-87.931%
2026-07-22	12.9000	15.6000	12.9000	15.6000	+30.000%	21	108,478	-91.026%
2026-07-20	12.9000	13.2000	12.0000	12.0000	-3.614%	165	108,461	-88.333%
2026-07-17	12.4500	12.4500	12.4500	12.4500	-6.391%	1	108,367	-88.755%
2026-07-16	13.4000	13.4000	13.3000	13.3000	-28.108%	9	108,367	-89.474%
2026-07-10	18.1000	18.5000	18.1000	18.5000	-6.988%	6	108,363	-92.432%
2026-07-09	19.8900	19.8900	19.8900	19.8900	+32.335%	1	108,363	-92.961%
2026-07-02	17.2000	17.3000	15.0300	15.0300	-26.287%	5	108,369	-90.685%
2026-06-30	20.4000	20.4000	20.3900	20.3900	-11.540%	2	108,369	-93.134%
2026-06-25	23.0500	23.0500	23.0500	23.0500	+15.250%	2	108,367	-93.926%
2026-06-24	20.0000	20.0000	20.0000	20.0000	-10.515%	1	108,367	-93.000%
2026-06-23	22.3500	22.3500	22.3500	22.3500	-28.135%	4	108,367	-93.736%
2026-06-22	31.1000	31.1000	31.1000	31.1000	+10.440%	1	108,367	-95.498%
2026-06-18	28.1600	28.1600	28.1600	28.1600	+9.914%	1	108,369	-95.028%
2026-06-16	25.6200	25.6200	25.6200	25.6200	-9.149%	4	108,369	-94.536%
2026-06-15	28.5000	28.5000	28.0300	28.2000	+24.339%	26	108,365	-95.035%
2026-06-12	22.5900	22.6800	22.5900	22.6800	+30.270%	10	108,391	-93.827%
2026-06-09	21.5000	21.5000	17.4100	17.4100	-19.023%	5	108,391	-91.959%
2026-06-05	22.3100	22.3100	21.5000	21.5000	-20.370%	2	108,394	-93.488%
2026-06-04	27.0000	27.0000	27.0000	27.0000	+8.000%	1	108,396	-94.815%
2026-06-03	25.0000	25.0000	25.0000	25.0000	-0.636%	1	108,397	-94.400%
2026-06-02	25.0000	25.1600	24.5000	25.1600	+23.273%	9	108,398	-94.436%
2026-06-01	20.5000	20.6000	20.4100	20.4100	-16.352%	81	108,404	-93.141%
2026-05-29	24.6700	24.6700	24.4000	24.4000	-9.630%	2	108,485	-94.262%
2026-05-26	28.0100	28.0100	27.0000	27.0000	+20.482%	2	108,487	-94.815%
2026-05-22	22.4100	22.4100	22.4100	22.4100	+8.839%	1	108,487	-93.753%
2026-05-21	20.1200	20.5900	20.1200	20.5900	-8.080%	3	108,488	-93.201%
2026-05-20	22.0000	22.4000	22.0000	22.4000	+8.685%	115	108,488	-93.750%
2026-05-19	20.6100	20.6100	20.6100	20.6100	-2.829%	1	108,380	-93.207%
2026-05-18	22.6700	22.6700	21.2100	21.2100	-8.578%	4	108,380	-93.399%
2026-05-15	23.9000	23.9000	23.2000	23.2000	-6.640%	67	108,380	-93.966%
2026-05-14	25.9000	25.9000	24.8500	24.8500	-2.204%	8	108,449	-94.366%
2026-05-13	26.0000	26.0000	25.4100	25.4100	+6.318%	12	108,455	-94.490%
2026-05-12	27.0000	27.0000	23.9000	23.9000	-9.641%	11	108,455	-94.142%
2026-05-11	29.6000	29.6000	25.8500	26.4500	-5.163%	140	108,455	-94.707%
2026-05-08	29.2300	29.2300	26.1000	27.8900	+2.349%	108,203	108,472	-94.980%
2026-05-05	27.2500	27.2500	25.9000	27.2500	+25.924%	41	380	-94.862%
2026-04-23	19.3400	21.6400	19.2900	21.6400	+47.211%	44	381	-93.530%
2026-04-22	14.2500	14.7000	14.2500	14.7000	+53.125%	6	385	-90.476%
2026-04-14	9.6000	9.6000	9.6000	9.6000	+29.206%	70	381	-85.417%
2026-04-09	7.4300	7.4300	7.4300	7.4300	+48.600%	1	375	-81.157%
2026-04-02	5.0000	5.0000	5.0000	5.0000	-10.714%	10	368	-72.000%
2026-04-01	5.6000	5.6000	5.6000	5.6000	+2.377%	1	368	-75.000%
2026-03-23	5.4700	5.4700	5.4700	5.4700	+13.017%	1	367	-74.406%
2026-03-19	4.8400	4.8400	4.8400	4.8400	-12.000%	10	367	-71.074%
2026-03-17	5.5000	5.5000	5.5000	5.5000	+17.021%	7	362	-74.545%
2026-03-13	4.6000	4.7000	4.6000	4.7000	-26.563%	6	362	-70.213%
2026-03-06	6.6000	6.6000	6.4000	6.4000	-55.245%	11	364	-78.125%
2026-02-11	13.1000	14.3000	13.1000	14.3000	+15.789%	4	360	-90.210%
2026-02-10	11.9500	12.3500	11.9500	12.3500	+9.778%	2	364	-88.664%
2026-02-06	11.0800	11.2500	11.0800	11.2500	-12.723%	2	365	-87.556%
2026-02-05	12.8900	12.8900	12.8900	12.8900	+13.070%	2	363	-89.139%
2026-01-16	11.4000	11.4000	11.4000	11.4000	+12.871%	1	363	-87.719%
2026-01-12	10.1000	10.1000	10.1000	10.1000	-9.821%	1	363	-86.139%
2026-01-09	10.8200	11.2000	10.8200	11.2000	+5.660%	3	363	-87.500%
2026-01-06	9.6000	10.8000	9.6000	10.6000	+116.327%	46	360	-86.792%
2025-12-31	5.0000	5.0000	4.9000	4.9000	-7.197%	12	346	-71.429%
2025-12-30	5.4000	5.5000	5.2800	5.2800	-22.353%	59	346	-73.485%
2025-12-16	6.8000	6.8000	6.8000	6.8000	-12.821%	1	315	-79.412%
2025-12-12	7.8000	7.8000	7.8000	7.8000	+7.586%	1	314	-82.051%
2025-12-08	7.2500	7.2500	7.2500	7.2500	+13.281%	10	314	-80.690%
2025-12-04	6.4000	6.4000	6.4000	6.4000	+140.602%	1	320	-78.125%
2025-11-28	2.6600	2.6600	2.6600	2.6600	+19.820%	3	319	-47.368%
2025-11-20	2.2200	2.2200	2.2200	2.2200	+0.452%	3	319	-36.937%
2025-11-18	2.2100	2.2100	2.2100	2.2100	-28.247%	4	316	-36.652%
2025-11-07	3.0800	3.0800	3.0800	3.0800	-50.323%	10	312	-54.545%
2025-11-03	6.2000	6.2000	6.2000	6.2000	-22.500%	13	289	-77.419%
2025-10-14	8.0000	8.0000	8.0000	8.0000	+1.652%	1	289	-82.500%
2025-10-08	7.9000	7.9000	7.8700	7.8700	+7.808%	3	289	-82.211%
2025-09-24	7.3000	7.3000	7.3000	7.3000	-3.694%	1	291	-80.822%
2025-09-18	7.5800	7.5800	7.5800	7.5800	+18.438%	1	291	-81.530%
2025-09-15	6.4000	6.4000	6.4000	6.4000	-12.088%	2	291	-78.125%
2025-09-08	7.2800	7.2800	7.2800	7.2800	-20.783%	2	293	-80.769%
2025-08-26	9.1900	9.1900	9.1900	9.1900	+20.131%	1	292	-84.766%
2025-08-21	7.6500	7.6500	7.6500	7.6500	-4.375%	1	292	-81.699%
2025-08-20	8.0000	8.0000	8.0000	8.0000	+28.000%	1	292	-82.500%
2025-08-08	6.2500	6.2500	6.2500	6.2500	-42.130%	3	291	-77.600%
2025-07-28	10.8000	10.8000	10.7000	10.8000	-18.182%	141	291	-87.037%
2025-07-22	13.2000	13.2000	13.2000	13.2000	+0.763%	1	174	-89.394%
2025-07-17	13.1000	13.1000	13.1000	13.1000	+3.150%	1	173	-89.313%
2025-07-16	12.7000	12.7000	12.7000	12.7000	-3.788%	4	172	-88.976%
2025-07-15	13.2000	13.2000	13.2000	13.2000	-0.752%	2	168	-89.394%
2025-07-09	13.3000	13.3000	13.3000	13.3000	+13.675%	3	166	-89.474%
2025-06-25	11.7000	11.8000	11.7000	11.7000	+6.364%	89	163	-88.034%
2025-06-20	11.0000	11.0000	11.0000	11.0000	+2.804%	14	76	-87.273%
2025-06-17	10.7000	10.7000	10.7000	10.7000	-10.084%	27	69	-86.916%
2025-06-10	11.9000	11.9000	11.9000	11.9000	+23.958%	15	42	-88.235%
2025-06-06	9.6000	9.6000	9.6000	9.6000	+50.000%	2	27	-85.417%
2025-05-27	6.4000	6.4000	6.4000	6.4000	0.000%	26	26	-78.125%