Dark

MCHP20260918C80
MCHP Sep 18 2026 80.00 Call (MCHP260918C00080000)
option OPRA

EOD

Jul 16, 2026

10.40-27.273%(-3.90)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	10.9000	10.9000	10.2700	10.4000	-27.273%	11	7,562	0.000%
2026-07-14	13.6000	14.3000	13.6000	14.3000	+15.789%	3	7,555	-27.273%
2026-07-13	13.1000	13.1000	12.3500	12.3500	-16.554%	3	7,554	-15.789%
2026-07-10	14.4400	14.8000	14.4400	14.8000	-11.377%	2	7,555	-29.730%
2026-07-09	16.7000	16.7000	16.7000	16.7000	+26.515%	1	7,554	-37.725%
2026-07-08	13.5000	13.5000	13.2000	13.2000	+9.091%	66	7,555	-21.212%
2026-07-07	11.3000	12.2000	11.3000	12.1000	-21.935%	20	7,541	-14.050%
2026-07-06	15.5000	15.5000	15.5000	15.5000	+27.049%	1	7,536	-32.903%
2026-07-02	12.9000	12.9000	12.2000	12.2000	-14.085%	11	7,544	-14.754%
2026-06-29	14.4000	14.4000	14.2000	14.2000	-5.333%	7	7,544	-26.761%
2026-06-26	16.5000	16.5000	14.9600	15.0000	-11.765%	6	7,543	-30.667%
2026-06-24	17.9500	18.7000	17.0000	17.0000	-18.269%	10	7,543	-38.824%
2026-06-23	22.0200	22.0200	20.8000	20.8000	-20.611%	3	7,542	-50.000%
2026-06-22	25.6000	26.2000	25.6000	26.2000	+10.084%	2	7,541	-60.305%
2026-06-18	22.9100	23.8000	22.9100	23.8000	+14.976%	3	7,544	-56.303%
2026-06-17	20.8000	20.8000	20.7000	20.7000	-8.000%	2	7,544	-49.758%
2026-06-16	22.9100	22.9100	22.5000	22.5000	-8.907%	2	7,544	-53.778%
2026-06-15	24.2000	24.7000	24.2000	24.7000	+21.376%	2	7,544	-57.895%
2026-06-12	18.7200	20.3500	18.7200	20.3500	+8.245%	10	7,546	-48.894%
2026-06-11	16.4000	18.8000	16.3000	18.8000	+20.128%	4	7,552	-44.681%
2026-06-10	15.6500	15.6500	15.6500	15.6500	-4.457%	1	7,552	-33.546%
2026-06-09	19.0000	19.0000	14.7000	16.3800	-13.789%	13	7,551	-36.508%
2026-06-05	19.3000	19.3000	19.0000	19.0000	-13.636%	2	7,546	-45.263%
2026-06-03	22.0000	22.0000	22.0000	22.0000	+5.769%	4	7,544	-52.727%
2026-06-02	23.1500	23.1500	20.8000	20.8000	+16.854%	3	7,544	-50.000%
2026-06-01	18.0000	18.0000	17.8000	17.8000	-14.833%	2	7,546	-41.573%
2026-05-28	20.3300	20.9000	20.3300	20.9000	-1.415%	2	7,544	-50.239%
2026-05-27	21.2000	21.2000	21.2000	21.2000	-7.545%	1	7,544	-50.943%
2026-05-26	24.3000	24.3000	22.6000	22.9300	+18.932%	8	7,545	-54.645%
2026-05-22	19.2800	19.2800	19.2800	19.2800	+17.920%	1	7,550	-46.058%
2026-05-21	17.5000	17.5000	16.3500	16.3500	-13.947%	3	7,551	-36.391%
2026-05-20	18.5500	19.0000	18.5500	19.0000	+9.447%	2	7,551	-45.263%
2026-05-19	17.0000	18.5000	17.0000	17.3600	-14.483%	4	7,548	-40.092%
2026-05-15	20.0000	20.3000	20.0000	20.3000	-5.581%	2	7,548	-48.768%
2026-05-14	21.5800	21.6300	21.5000	21.5000	-6.926%	3	7,547	-51.628%
2026-05-13	23.7000	23.7000	23.0000	23.1000	+7.944%	24	7,552	-54.978%
2026-05-12	22.2000	22.2000	21.0000	21.4000	-4.464%	113	7,552	-51.402%
2026-05-11	23.9000	24.0400	22.4000	22.4000	-6.667%	103	7,552	-53.571%
2026-05-08	25.7000	25.7000	23.0000	24.0000	-10.781%	2,142	7,547	-56.667%
2026-05-07	26.4000	26.9000	26.4000	26.9000	+9.706%	2	6,140	-61.338%
2026-05-06	24.5200	24.5200	24.5200	24.5200	+14.579%	1	6,138	-57.586%
2026-05-04	21.0000	21.4000	21.0000	21.4000	+56.204%	6	6,138	-51.402%
2026-04-28	13.7000	13.7000	13.7000	13.7000	-9.868%	1	6,144	-24.088%
2026-04-27	14.9000	15.2000	14.9000	15.2000	-14.366%	7	6,145	-31.579%
2026-04-24	18.7000	18.7000	17.7500	17.7500	+13.419%	8	6,145	-41.408%
2026-04-23	15.6500	15.6500	15.6500	15.6500	+34.450%	1	6,141	-33.546%
2026-04-22	11.6400	11.6400	11.6400	11.6400	+21.376%	1	6,141	-10.653%
2026-04-17	9.5900	9.5900	9.5900	9.5900	+14.167%	2	6,142	+8.446%
2026-04-16	8.0000	8.9000	8.0000	8.4000	+12.000%	15	6,142	+23.810%
2026-04-15	7.5000	7.5000	7.5000	7.5000	+27.119%	1	6,144	+38.667%
2026-04-10	5.9000	5.9000	5.9000	5.9000	+3.509%	1	6,144	+76.271%
2026-04-09	5.7000	5.7000	5.7000	5.7000	-0.870%	1	6,143	+82.456%
2026-04-08	5.7500	5.7500	5.7500	5.7500	+55.405%	2	6,143	+80.870%
2026-04-02	3.7000	3.7000	3.7000	3.7000	-9.756%	50	6,141	+181.081%
2026-04-01	4.1000	4.1000	4.1000	4.1000	+28.125%	1	6,141	+153.659%
2026-03-31	3.1000	3.2000	3.1000	3.2000	-3.030%	38	6,142	+225.000%
2026-03-27	3.3000	3.3000	3.3000	3.3000	-28.261%	4	6,112	+215.152%
2026-03-25	4.7000	4.7000	4.6000	4.6000	+9.005%	13	6,116	+126.087%
2026-03-24	3.8000	4.2200	3.8000	4.2200	+15.616%	146	6,129	+146.445%
2026-03-19	3.5000	3.6500	3.5000	3.6500	-10.976%	25	5,992	+184.932%
2026-03-18	4.1000	4.1000	4.1000	4.1000	+26.154%	15	5,974	+153.659%
2026-03-13	3.4000	3.4000	3.2500	3.2500	-33.673%	3,168	5,978	+220.000%
2026-03-06	4.9000	4.9000	4.9000	4.9000	-18.333%	2	2,863	+112.245%
2026-03-05	6.4000	6.5000	6.0000	6.0000	-20.000%	36	2,861	+73.333%
2026-03-03	7.7000	7.7000	7.4000	7.5000	-13.295%	13	2,851	+38.667%
2026-03-02	8.7000	8.7000	8.6500	8.6500	-6.889%	2	2,845	+20.231%
2026-02-23	9.1500	9.2900	9.1500	9.2900	-6.162%	2	2,844	+11.948%
2026-02-19	9.8700	9.9000	9.8700	9.9000	-10.000%	6	2,844	+5.051%
2026-02-13	11.0000	11.0000	11.0000	11.0000	-7.563%	1	2,845	-5.455%
2026-02-11	11.9000	11.9000	11.9000	11.9000	+25.926%	2	2,845	-12.605%
2026-01-30	9.4500	9.4500	9.4500	9.4500	-14.865%	1	2,843	+10.053%
2026-01-28	11.5000	11.5000	11.1000	11.1000	+12.121%	52	2,842	-6.306%
2026-01-22	9.9000	9.9000	9.9000	9.9000	+20.732%	1	2,803	+5.051%
2026-01-21	8.2000	8.2000	8.2000	8.2000	+13.731%	1	2,803	+26.829%
2026-01-20	7.0000	7.2100	7.0000	7.2100	-14.167%	9	2,802	+44.244%
2026-01-14	8.4000	8.4000	8.4000	8.4000	-8.696%	1	2,800	+23.810%
2026-01-09	7.8000	9.2000	7.8000	9.2000	+22.340%	6	2,800	+13.043%
2026-01-08	7.6000	7.7300	7.5200	7.5200	-16.444%	19	2,800	+38.298%
2026-01-07	9.0000	9.0000	9.0000	9.0000	+6.007%	1	2,795	+15.556%
2026-01-06	7.0000	8.4900	7.0000	8.4900	+69.800%	14	2,794	+22.497%
2026-01-05	5.0000	5.0000	5.0000	5.0000	+35.135%	1	2,794	+108.000%
2025-12-31	3.7000	3.7000	3.7000	3.7000	-2.632%	1	2,794	+181.081%
2025-12-30	4.1000	4.2000	3.8000	3.8000	-5.000%	236	2,794	+173.684%
2025-12-29	4.4000	4.4000	3.9000	4.0000	-9.707%	158	2,570	+160.000%
2025-12-17	4.4300	4.4300	4.4300	4.4300	-9.592%	1	2,415	+134.763%
2025-12-04	4.9000	4.9000	4.9000	4.9000	-22.222%	2,400	2,414	+112.245%
2025-08-15	6.3000	6.3000	6.3000	6.3000	+26.000%	6	185	+65.079%
2025-08-08	5.0000	5.0000	5.0000	5.0000	-43.820%	1	180	+108.000%
2025-07-29	8.9000	8.9000	8.9000	8.9000	-25.210%	1	179	+16.854%
2025-07-10	12.7000	12.7000	11.9000	11.9000	+29.348%	86	178	-12.605%
2025-06-20	9.3000	9.3000	9.2000	9.2000	+19.481%	182	93	+13.043%
2025-06-04	7.7000	7.7000	7.7000	7.7000	0.000%	2	2	+35.065%