Dark

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

EOD

Sep 9, 2026

0.3500-22.222%(-0.1000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.4500	0.4700	0.3500	0.3500	-22.222%	15	9,151	0.000%
2026-09-08	0.8000	0.8000	0.4500	0.4500	-40.000%	37	9,137	-22.222%
2026-09-04	0.6500	0.8000	0.6400	0.7500	+25.000%	20	9,114	-53.333%
2026-09-03	0.4500	0.6000	0.4500	0.6000	+9.091%	8	9,114	-41.667%
2026-09-02	0.6500	0.6500	0.5200	0.5500	+22.222%	46	9,107	-36.364%
2026-09-01	0.5000	0.5000	0.4500	0.4500	-50.000%	6	9,088	-22.222%
2026-08-31	0.8700	0.9000	0.7300	0.9000	-6.250%	66	9,082	-61.111%
2026-08-28	1.2500	1.2500	0.9500	0.9600	-40.373%	35	9,043	-63.542%
2026-08-27	1.5000	1.7000	1.4000	1.6100	+18.382%	73	9,015	-78.261%
2026-08-26	1.2800	1.4200	1.2500	1.3600	+5.426%	41	9,055	-74.265%
2026-08-25	1.9000	1.9000	1.2900	1.2900	-19.375%	80	9,060	-72.868%
2026-08-24	1.7500	1.7500	1.2400	1.6000	-23.810%	151	9,038	-78.125%
2026-08-21	2.2500	2.3000	1.8200	2.1000	-3.670%	173	9,032	-83.333%
2026-08-20	2.6000	2.6800	2.1800	2.1800	-23.509%	56	9,006	-83.945%
2026-08-19	3.2700	3.5000	2.8500	2.8500	-10.938%	109	9,039	-87.719%
2026-08-18	3.8000	3.8000	2.3700	3.2000	-28.889%	55	9,023	-89.063%
2026-08-17	4.5000	5.0000	4.1000	4.5000	+12.500%	69	9,017	-92.222%
2026-08-14	3.6200	4.0400	3.3000	4.0000	+8.108%	255	9,026	-91.250%
2026-08-13	4.2000	4.7100	3.7000	3.7000	-22.917%	51	8,980	-90.541%
2026-08-12	5.9000	5.9000	4.7000	4.8000	-25.000%	17	8,998	-92.708%
2026-08-11	6.4000	6.4000	6.4000	6.4000	-1.538%	2	8,998	-94.531%
2026-08-10	8.7500	8.7500	6.5000	6.5000	-25.968%	13	8,998	-94.615%
2026-08-07	7.8000	9.4000	7.3500	8.7800	+101.839%	89	8,999	-96.014%
2026-08-06	6.6000	6.7000	4.3500	4.3500	-29.839%	377	9,027	-91.954%
2026-08-05	7.6500	7.6500	6.0500	6.2000	-24.390%	342	9,117	-94.355%
2026-08-04	6.5000	8.2000	6.5000	8.2000	+57.692%	45	8,936	-95.732%
2026-08-03	4.5000	5.2000	4.5000	5.2000	0.000%	457	8,940	-93.269%
2026-07-31	5.4000	5.4000	5.2000	5.2000	-3.704%	92	8,649	-93.269%
2026-07-30	5.7000	5.9000	5.4000	5.4000	+1.887%	419	8,668	-93.519%
2026-07-29	4.5000	5.3000	4.4000	5.3000	-9.402%	67	8,441	-93.396%
2026-07-28	5.7000	6.2900	5.7000	5.8500	-7.583%	66	8,453	-94.017%
2026-07-27	7.3000	7.3000	6.3300	6.3300	-18.846%	4	8,426	-94.471%
2026-07-24	8.5000	8.5000	7.6000	7.8000	-14.474%	18	8,427	-95.513%
2026-07-23	10.2000	10.2000	9.1200	9.1200	-23.103%	8	8,443	-96.162%
2026-07-22	12.3000	12.3000	11.8600	11.8600	+11.887%	3	8,445	-97.049%
2026-07-21	10.3000	10.6000	10.3000	10.6000	+9.278%	1,751	8,446	-96.698%
2026-07-20	10.8500	10.8500	9.7000	9.7000	+5.092%	74	7,595	-96.392%
2026-07-17	8.5000	10.0000	8.5000	9.2300	-11.250%	95	7,609	-96.208%
2026-07-16	10.9000	10.9000	10.2700	10.4000	-27.273%	11	7,562	-96.635%
2026-07-14	13.6000	14.3000	13.6000	14.3000	+15.789%	3	7,555	-97.552%
2026-07-13	13.1000	13.1000	12.3500	12.3500	-16.554%	3	7,554	-97.166%
2026-07-10	14.4400	14.8000	14.4400	14.8000	-11.377%	2	7,555	-97.635%
2026-07-09	16.7000	16.7000	16.7000	16.7000	+26.515%	1	7,554	-97.904%
2026-07-08	13.5000	13.5000	13.2000	13.2000	+9.091%	66	7,555	-97.348%
2026-07-07	11.3000	12.2000	11.3000	12.1000	-21.935%	20	7,541	-97.107%
2026-07-06	15.5000	15.5000	15.5000	15.5000	+27.049%	1	7,536	-97.742%
2026-07-02	12.9000	12.9000	12.2000	12.2000	-14.085%	11	7,544	-97.131%
2026-06-29	14.4000	14.4000	14.2000	14.2000	-5.333%	7	7,544	-97.535%
2026-06-26	16.5000	16.5000	14.9600	15.0000	-11.765%	6	7,543	-97.667%
2026-06-24	17.9500	18.7000	17.0000	17.0000	-18.269%	10	7,543	-97.941%
2026-06-23	22.0200	22.0200	20.8000	20.8000	-20.611%	3	7,542	-98.317%
2026-06-22	25.6000	26.2000	25.6000	26.2000	+10.084%	2	7,541	-98.664%
2026-06-18	22.9100	23.8000	22.9100	23.8000	+14.976%	3	7,544	-98.529%
2026-06-17	20.8000	20.8000	20.7000	20.7000	-8.000%	2	7,544	-98.309%
2026-06-16	22.9100	22.9100	22.5000	22.5000	-8.907%	2	7,544	-98.444%
2026-06-15	24.2000	24.7000	24.2000	24.7000	+21.376%	2	7,544	-98.583%
2026-06-12	18.7200	20.3500	18.7200	20.3500	+8.245%	10	7,546	-98.280%
2026-06-11	16.4000	18.8000	16.3000	18.8000	+20.128%	4	7,552	-98.138%
2026-06-10	15.6500	15.6500	15.6500	15.6500	-4.457%	1	7,552	-97.764%
2026-06-09	19.0000	19.0000	14.7000	16.3800	-13.789%	13	7,551	-97.863%
2026-06-05	19.3000	19.3000	19.0000	19.0000	-13.636%	2	7,546	-98.158%
2026-06-03	22.0000	22.0000	22.0000	22.0000	+5.769%	4	7,544	-98.409%
2026-06-02	23.1500	23.1500	20.8000	20.8000	+16.854%	3	7,544	-98.317%
2026-06-01	18.0000	18.0000	17.8000	17.8000	-14.833%	2	7,546	-98.034%
2026-05-28	20.3300	20.9000	20.3300	20.9000	-1.415%	2	7,544	-98.325%
2026-05-27	21.2000	21.2000	21.2000	21.2000	-7.545%	1	7,544	-98.349%
2026-05-26	24.3000	24.3000	22.6000	22.9300	+18.932%	8	7,545	-98.474%
2026-05-22	19.2800	19.2800	19.2800	19.2800	+17.920%	1	7,550	-98.185%
2026-05-21	17.5000	17.5000	16.3500	16.3500	-13.947%	3	7,551	-97.859%
2026-05-20	18.5500	19.0000	18.5500	19.0000	+9.447%	2	7,551	-98.158%
2026-05-19	17.0000	18.5000	17.0000	17.3600	-14.483%	4	7,548	-97.984%
2026-05-15	20.0000	20.3000	20.0000	20.3000	-5.581%	2	7,548	-98.276%
2026-05-14	21.5800	21.6300	21.5000	21.5000	-6.926%	3	7,547	-98.372%
2026-05-13	23.7000	23.7000	23.0000	23.1000	+7.944%	24	7,552	-98.485%
2026-05-12	22.2000	22.2000	21.0000	21.4000	-4.464%	113	7,552	-98.364%
2026-05-11	23.9000	24.0400	22.4000	22.4000	-6.667%	103	7,552	-98.438%
2026-05-08	25.7000	25.7000	23.0000	24.0000	-10.781%	2,142	7,547	-98.542%
2026-05-07	26.4000	26.9000	26.4000	26.9000	+9.706%	2	6,140	-98.699%
2026-05-06	24.5200	24.5200	24.5200	24.5200	+14.579%	1	6,138	-98.573%
2026-05-04	21.0000	21.4000	21.0000	21.4000	+56.204%	6	6,138	-98.364%
2026-04-28	13.7000	13.7000	13.7000	13.7000	-9.868%	1	6,144	-97.445%
2026-04-27	14.9000	15.2000	14.9000	15.2000	-14.366%	7	6,145	-97.697%
2026-04-24	18.7000	18.7000	17.7500	17.7500	+13.419%	8	6,145	-98.028%
2026-04-23	15.6500	15.6500	15.6500	15.6500	+34.450%	1	6,141	-97.764%
2026-04-22	11.6400	11.6400	11.6400	11.6400	+21.376%	1	6,141	-96.993%
2026-04-17	9.5900	9.5900	9.5900	9.5900	+14.167%	2	6,142	-96.350%
2026-04-16	8.0000	8.9000	8.0000	8.4000	+12.000%	15	6,142	-95.833%
2026-04-15	7.5000	7.5000	7.5000	7.5000	+27.119%	1	6,144	-95.333%
2026-04-10	5.9000	5.9000	5.9000	5.9000	+3.509%	1	6,144	-94.068%
2026-04-09	5.7000	5.7000	5.7000	5.7000	-0.870%	1	6,143	-93.860%
2026-04-08	5.7500	5.7500	5.7500	5.7500	+55.405%	2	6,143	-93.913%
2026-04-02	3.7000	3.7000	3.7000	3.7000	-9.756%	50	6,141	-90.541%
2026-04-01	4.1000	4.1000	4.1000	4.1000	+28.125%	1	6,141	-91.463%
2026-03-31	3.1000	3.2000	3.1000	3.2000	-3.030%	38	6,142	-89.063%
2026-03-27	3.3000	3.3000	3.3000	3.3000	-28.261%	4	6,112	-89.394%
2026-03-25	4.7000	4.7000	4.6000	4.6000	+9.005%	13	6,116	-92.391%
2026-03-24	3.8000	4.2200	3.8000	4.2200	+15.616%	146	6,129	-91.706%
2026-03-19	3.5000	3.6500	3.5000	3.6500	-10.976%	25	5,992	-90.411%
2026-03-18	4.1000	4.1000	4.1000	4.1000	+26.154%	15	5,974	-91.463%
2026-03-13	3.4000	3.4000	3.2500	3.2500	-33.673%	3,168	5,978	-89.231%
2026-03-06	4.9000	4.9000	4.9000	4.9000	-18.333%	2	2,863	-92.857%
2026-03-05	6.4000	6.5000	6.0000	6.0000	-20.000%	36	2,861	-94.167%
2026-03-03	7.7000	7.7000	7.4000	7.5000	-13.295%	13	2,851	-95.333%
2026-03-02	8.7000	8.7000	8.6500	8.6500	-6.889%	2	2,845	-95.954%
2026-02-23	9.1500	9.2900	9.1500	9.2900	-6.162%	2	2,844	-96.233%
2026-02-19	9.8700	9.9000	9.8700	9.9000	-10.000%	6	2,844	-96.465%
2026-02-13	11.0000	11.0000	11.0000	11.0000	-7.563%	1	2,845	-96.818%
2026-02-11	11.9000	11.9000	11.9000	11.9000	+25.926%	2	2,845	-97.059%
2026-01-30	9.4500	9.4500	9.4500	9.4500	-14.865%	1	2,843	-96.296%
2026-01-28	11.5000	11.5000	11.1000	11.1000	+12.121%	52	2,842	-96.847%
2026-01-22	9.9000	9.9000	9.9000	9.9000	+20.732%	1	2,803	-96.465%
2026-01-21	8.2000	8.2000	8.2000	8.2000	+13.731%	1	2,803	-95.732%
2026-01-20	7.0000	7.2100	7.0000	7.2100	-14.167%	9	2,802	-95.146%
2026-01-14	8.4000	8.4000	8.4000	8.4000	-8.696%	1	2,800	-95.833%
2026-01-09	7.8000	9.2000	7.8000	9.2000	+22.340%	6	2,800	-96.196%
2026-01-08	7.6000	7.7300	7.5200	7.5200	-16.444%	19	2,800	-95.346%
2026-01-07	9.0000	9.0000	9.0000	9.0000	+6.007%	1	2,795	-96.111%
2026-01-06	7.0000	8.4900	7.0000	8.4900	+69.800%	14	2,794	-95.878%
2026-01-05	5.0000	5.0000	5.0000	5.0000	+35.135%	1	2,794	-93.000%
2025-12-31	3.7000	3.7000	3.7000	3.7000	-2.632%	1	2,794	-90.541%
2025-12-30	4.1000	4.2000	3.8000	3.8000	-5.000%	236	2,794	-90.789%
2025-12-29	4.4000	4.4000	3.9000	4.0000	-9.707%	158	2,570	-91.250%
2025-12-17	4.4300	4.4300	4.4300	4.4300	-9.592%	1	2,415	-92.099%
2025-12-04	4.9000	4.9000	4.9000	4.9000	-22.222%	2,400	2,414	-92.857%
2025-08-15	6.3000	6.3000	6.3000	6.3000	+26.000%	6	185	-94.444%
2025-08-08	5.0000	5.0000	5.0000	5.0000	-43.820%	1	180	-93.000%
2025-07-29	8.9000	8.9000	8.9000	8.9000	-25.210%	1	179	-96.067%
2025-07-10	12.7000	12.7000	11.9000	11.9000	+29.348%	86	178	-97.059%
2025-06-20	9.3000	9.3000	9.2000	9.2000	+19.481%	182	93	-96.196%
2025-06-04	7.7000	7.7000	7.7000	7.7000	0.000%	2	2	-95.455%