Dark

MCHP20260918C85
MCHP Sep 18 2026 85.00 Call (MCHP260918C00085000)
option OPRA

EOD

Sep 9, 2026

0.1400+16.667%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1500	0.1500	0.1400	0.1400	+16.667%	2	13,630	0.000%
2026-09-08	0.2000	0.2000	0.1200	0.1200	-42.857%	246	13,631	+16.667%
2026-09-04	0.2100	0.2100	0.2100	0.2100	+23.529%	1	13,731	-33.333%
2026-09-03	0.1200	0.1700	0.1200	0.1700	-5.556%	9	13,731	-17.647%
2026-09-02	0.1000	0.2000	0.1000	0.1800	+38.462%	5	13,733	-22.222%
2026-09-01	0.1300	0.1300	0.1300	0.1300	-56.667%	1	13,736	+7.692%
2026-08-31	0.3000	0.3000	0.3000	0.3000	-25.000%	2	13,737	-53.333%
2026-08-28	0.4000	0.4000	0.4000	0.4000	-40.299%	1	13,738	-65.000%
2026-08-27	0.6000	0.7000	0.6000	0.6700	+21.818%	59	13,738	-79.104%
2026-08-26	0.5000	0.5500	0.5000	0.5500	-8.333%	4	13,779	-74.545%
2026-08-25	0.9000	0.9000	0.5700	0.6000	0.000%	40	13,779	-76.667%
2026-08-24	0.5500	0.6500	0.5500	0.6000	-36.842%	24	13,758	-76.667%
2026-08-21	1.1200	1.1200	0.8400	0.9500	-14.414%	88	13,753	-85.263%
2026-08-20	1.2900	1.3500	1.1100	1.1100	-33.133%	19	13,688	-87.387%
2026-08-19	1.5000	1.8500	1.5000	1.6600	+0.606%	43	13,684	-91.566%
2026-08-18	1.6500	1.7500	1.2000	1.6500	-35.294%	58	13,669	-91.515%
2026-08-17	2.4500	2.8500	2.3500	2.5500	+10.870%	80	13,676	-94.510%
2026-08-14	2.0000	2.3000	1.8500	2.3000	+17.949%	22	13,621	-93.913%
2026-08-13	2.5500	2.6500	1.9300	1.9500	-25.000%	42	13,611	-92.821%
2026-08-12	3.6000	3.6000	2.6000	2.6000	-24.419%	379	13,613	-94.615%
2026-08-11	4.5400	4.7100	3.4400	3.4400	-23.556%	181	13,455	-95.930%
2026-08-10	5.2100	5.2600	4.0000	4.5000	-25.497%	52	13,442	-96.889%
2026-08-07	5.3000	6.7500	5.0000	6.0400	+88.750%	304	13,432	-97.682%
2026-08-06	4.0000	4.7000	3.2000	3.2000	-30.435%	147	13,375	-95.625%
2026-08-05	5.8000	5.8300	4.3000	4.6000	-23.333%	65	13,356	-96.957%
2026-08-04	4.7000	6.2500	4.7000	6.0000	+57.895%	4,947	13,344	-97.667%
2026-08-03	3.2000	3.8000	3.2000	3.8000	+6.145%	272	12,350	-96.316%
2026-07-31	3.8000	4.0000	3.5800	3.5800	-5.789%	11,270	12,333	-96.089%
2026-07-30	3.9000	3.9000	3.8000	3.8000	-3.308%	9	20,297	-96.316%
2026-07-29	3.9300	3.9300	3.9300	3.9300	-11.883%	1	20,295	-96.438%
2026-07-28	4.1500	4.4600	4.1500	4.4600	-15.370%	6	20,295	-96.861%
2026-07-27	5.8000	5.8000	4.6000	5.2700	-1.679%	5	20,289	-97.343%
2026-07-24	5.3600	5.3600	5.3600	5.3600	-22.319%	1	20,290	-97.388%
2026-07-23	7.6000	7.6000	6.7000	6.9000	-25.000%	8	20,290	-97.971%
2026-07-22	8.8000	9.6000	8.8000	9.2000	+9.524%	97	20,288	-98.478%
2026-07-21	8.1000	8.4000	8.1000	8.4000	+12.000%	3	20,209	-98.333%
2026-07-20	8.4000	8.4000	7.5000	7.5000	+4.167%	16	20,206	-98.133%
2026-07-17	6.6000	7.6200	6.6000	7.2000	-9.661%	115	20,194	-98.056%
2026-07-16	8.7000	8.7000	7.9000	7.9700	-24.095%	51	20,147	-98.243%
2026-07-15	10.5000	10.5000	10.5000	10.5000	+11.702%	56	20,135	-98.667%
2026-07-13	9.6000	10.2000	9.4000	9.4000	-25.984%	5	20,079	-98.511%
2026-07-10	11.0000	12.7000	11.0000	12.7000	-5.856%	4	20,079	-98.898%
2026-07-09	12.9000	13.4900	12.9000	13.4900	+21.641%	3	20,082	-98.962%
2026-07-08	11.0900	11.0900	11.0900	11.0900	+14.330%	2	20,083	-98.738%
2026-07-07	9.2000	9.7000	8.9000	9.7000	-22.400%	19	20,083	-98.557%
2026-07-06	12.8300	12.8300	12.5000	12.5000	+32.979%	9	20,092	-98.880%
2026-07-02	9.8300	9.8300	9.4000	9.4000	-28.571%	7	20,101	-98.511%
2026-07-01	13.5000	13.5000	12.9000	13.1600	-8.611%	10	20,101	-98.936%
2026-06-30	13.9900	14.4000	13.9900	14.4000	+15.663%	2	20,106	-99.028%
2026-06-29	11.0000	12.4500	11.0000	12.4500	+5.957%	11	20,104	-98.876%
2026-06-26	13.9500	14.0000	11.7500	11.7500	-23.701%	19	20,094	-98.809%
2026-06-24	15.4000	15.4000	15.4000	15.4000	-2.532%	3	20,094	-99.091%
2026-06-23	15.9000	15.9000	15.8000	15.8000	-30.793%	5	20,097	-99.114%
2026-06-22	21.7300	22.8300	21.7300	22.8300	+12.463%	5	20,101	-99.387%
2026-06-18	19.5100	20.3000	19.5100	20.3000	+16.667%	2	20,102	-99.310%
2026-06-17	17.4000	17.4000	17.4000	17.4000	-5.895%	2	20,102	-99.195%
2026-06-16	19.4700	19.4700	18.4900	18.4900	-10.892%	5	20,102	-99.243%
2026-06-15	20.6000	20.7500	20.5000	20.7500	+19.942%	4	20,102	-99.325%
2026-06-12	16.8000	17.5000	16.8000	17.3000	+10.191%	5	20,103	-99.191%
2026-06-11	14.8000	15.7000	14.8000	15.7000	+21.705%	32	20,103	-99.108%
2026-06-10	13.9800	13.9800	12.8000	12.9000	-7.857%	26	20,104	-98.915%
2026-06-09	15.8000	16.0000	12.0500	14.0000	-7.530%	18	20,105	-99.000%
2026-06-08	16.2500	16.2500	15.0000	15.1400	-0.066%	11,044	20,103	-99.075%
2026-06-05	16.3000	16.3000	15.1500	15.1500	-19.415%	12	12,239	-99.076%
2026-06-03	18.8000	18.8000	18.8000	18.8000	+3.297%	1	12,238	-99.255%
2026-06-02	18.2000	18.2000	18.2000	18.2000	+22.148%	30	12,238	-99.231%
2026-06-01	14.9000	14.9000	14.9000	14.9000	-23.980%	10	12,238	-99.060%
2026-05-26	19.6000	19.6000	19.6000	19.6000	+42.029%	1	12,238	-99.286%
2026-05-21	13.8000	13.8000	13.8000	13.8000	-17.710%	30	12,238	-98.986%
2026-05-15	16.5000	16.7700	16.5000	16.7700	-10.798%	41	12,238	-99.165%
2026-05-13	20.3000	20.3000	18.8000	18.8000	+8.671%	59	12,237	-99.255%
2026-05-12	18.8000	18.8000	17.3000	17.3000	-12.626%	79	12,236	-99.191%
2026-05-11	19.6300	19.9000	19.3000	19.8000	-3.930%	122	12,236	-99.293%
2026-05-08	22.9000	22.9000	20.3400	20.6100	-11.923%	37	12,228	-99.321%
2026-05-07	23.3000	23.4000	23.3000	23.4000	-2.500%	11	12,227	-99.402%
2026-05-06	23.0600	24.0000	23.0600	24.0000	+17.073%	7	12,226	-99.417%
2026-05-05	20.5000	20.5000	20.5000	20.5000	+12.022%	1	12,226	-99.317%
2026-05-04	18.2900	18.5000	18.2500	18.3000	+59.130%	9	12,226	-99.235%
2026-04-28	12.0000	12.0000	11.5000	11.5000	-25.518%	2	12,231	-98.783%
2026-04-23	14.9000	15.4400	14.5100	15.4400	+64.255%	118	12,231	-99.093%
2026-04-22	9.4000	9.4000	9.4000	9.4000	+22.237%	4	12,182	-98.511%
2026-04-17	7.4700	7.6900	7.4700	7.6900	+9.857%	3	12,182	-98.179%
2026-04-16	6.5600	7.0000	6.5600	7.0000	+29.151%	208	12,180	-98.000%
2026-04-14	5.4200	5.4200	5.4200	5.4200	+15.319%	1	12,110	-97.417%
2026-04-13	4.7000	4.7000	4.7000	4.7000	0.000%	7	12,110	-97.021%
2026-04-10	4.4000	4.7000	4.4000	4.7000	+17.500%	19	12,103	-97.021%
2026-04-09	4.1000	4.1000	3.9000	4.0000	-6.977%	14	12,111	-96.500%
2026-04-08	4.0000	4.3000	4.0000	4.3000	+38.710%	8	12,125	-96.744%
2026-04-07	3.1000	3.1000	3.1000	3.1000	+3.333%	5	12,117	-95.484%
2026-04-01	2.7000	3.0100	2.7000	3.0000	+32.159%	97	12,112	-95.333%
2026-03-31	2.2700	2.2700	2.2700	2.2700	+16.410%	1	12,059	-93.833%
2026-03-30	1.9500	1.9500	1.9500	1.9500	-39.063%	1	12,060	-92.821%
2026-03-25	3.5000	3.5000	3.2000	3.2000	+6.667%	43	12,061	-95.625%
2026-03-24	3.0000	3.0000	3.0000	3.0000	+5.263%	1	12,019	-95.333%
2026-03-23	2.7500	2.9000	2.7500	2.8500	-8.065%	29	12,019	-95.088%
2026-03-18	3.0000	3.1000	3.0000	3.1000	+12.727%	40	11,990	-95.484%
2026-03-16	2.7500	2.7500	2.7500	2.7500	+15.546%	7	11,950	-94.909%
2026-03-13	2.3000	2.3800	2.2800	2.3800	-9.160%	5	11,948	-94.118%
2026-03-12	2.6200	2.6200	2.6200	2.6200	-22.941%	1	11,953	-94.656%
2026-03-10	3.4000	3.4000	3.4000	3.4000	+6.250%	4	11,954	-95.882%
2026-03-09	3.1000	3.2000	2.9500	3.2000	-32.059%	5,004	11,950	-95.625%
2026-03-05	5.0000	5.0000	4.7100	4.7100	-17.368%	4	6,946	-97.028%
2026-03-04	5.7000	5.7000	5.7000	5.7000	-5.000%	5	6,946	-97.544%
2026-03-03	6.0000	6.0000	6.0000	6.0000	-10.448%	5	6,941	-97.667%
2026-03-02	6.9000	6.9000	6.7000	6.7000	-15.190%	5	6,941	-97.910%
2026-02-23	7.9000	7.9000	7.9000	7.9000	-8.246%	1	6,940	-98.228%
2026-02-20	8.4000	8.8500	8.4000	8.6100	+2.500%	6	6,940	-98.374%
2026-02-19	8.4000	8.4000	8.4000	8.4000	-8.696%	1	6,935	-98.333%
2026-02-17	9.2000	9.2000	9.2000	9.2000	-9.804%	1	6,935	-98.478%
2026-02-12	10.2000	10.2000	10.2000	10.2000	+8.511%	1	6,935	-98.627%
2026-02-11	9.4000	9.4000	9.4000	9.4000	+24.174%	3	6,935	-98.511%
2026-02-10	7.5700	7.5700	7.5700	7.5700	+11.324%	1	6,935	-98.151%
2026-02-06	6.8000	6.8000	6.8000	6.8000	-25.926%	1	6,934	-97.941%
2026-01-28	9.3000	9.3000	9.1000	9.1800	+45.714%	5	6,934	-98.475%
2026-01-23	6.3000	6.3000	6.3000	6.3000	-20.253%	1	6,933	-97.778%
2026-01-22	8.1000	8.4200	7.9000	7.9000	+8.219%	402	6,933	-98.228%
2026-01-15	7.3000	7.3000	7.3000	7.3000	+0.551%	3	6,933	-98.082%
2026-01-09	7.0000	7.2600	7.0000	7.2600	-3.200%	5	6,930	-98.072%
2026-01-06	6.0000	7.5000	6.0000	7.5000	+85.185%	5	6,925	-98.133%
2026-01-05	4.0500	4.0500	4.0500	4.0500	+55.769%	1	6,923	-96.543%
2025-12-31	2.6000	2.6000	2.6000	2.6000	-8.772%	1	6,922	-94.615%
2025-12-30	3.0000	3.1000	2.8000	2.8500	+1.786%	287	6,922	-95.088%
2025-12-29	3.2000	3.2000	2.8000	2.8000	-17.647%	16	6,672	-95.000%
2025-12-24	3.4000	3.4000	3.4000	3.4000	-5.556%	2	6,656	-95.882%
2025-12-18	4.0000	4.0000	3.6000	3.6000	-18.182%	3	6,656	-96.111%
2025-12-10	4.3000	4.4100	4.3000	4.4000	-4.348%	3,836	6,656	-96.818%
2025-12-05	4.6000	4.6000	4.6000	4.6000	+6.977%	6,500	2,852	-96.957%
2025-10-23	4.4000	4.4000	4.3000	4.3000	+4.878%	15	352	-96.744%
2025-10-13	4.1000	4.1000	4.1000	4.1000	-12.393%	8	352	-96.585%
2025-10-09	4.7100	4.7100	4.6800	4.6800	+1.739%	3	352	-97.009%
2025-09-23	4.7000	4.7000	4.6000	4.6000	0.000%	4	350	-96.957%
2025-09-22	4.6000	4.6000	4.6000	4.6000	+4.545%	2	348	-96.957%
2025-09-19	4.2000	4.4000	4.2000	4.4000	-6.383%	23	348	-96.818%
2025-08-28	4.7000	4.7000	4.7000	4.7000	-9.615%	1	348	-97.021%
2025-08-27	5.2100	5.2100	5.2000	5.2000	-6.137%	8	348	-97.308%
2025-08-26	5.5400	5.5400	5.5400	5.5400	+45.789%	1	345	-97.473%
2025-08-08	3.8000	3.8000	3.8000	3.8000	-34.483%	4	345	-96.316%
2025-08-01	5.8000	5.8000	5.8000	5.8000	-14.706%	1	345	-97.586%
2025-07-30	6.8000	6.8000	6.8000	6.8000	-26.087%	3	345	-97.941%
2025-07-17	9.0000	9.2000	8.9000	9.2000	-13.208%	4	342	-98.478%
2025-07-10	10.7000	10.7000	10.6000	10.6000	+30.864%	87	342	-98.679%
2025-06-11	8.1000	8.2000	8.1000	8.1000	+26.563%	16	326	-98.272%
2025-06-04	6.4000	6.4000	6.4000	6.4000	+56.098%	126	326	-97.813%
2025-05-27	4.1000	4.1100	4.1000	4.1000	0.000%	200	200	-96.585%