Dark

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

EOD

Jul 16, 2026

7.97-24.095%(-2.53)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	8.7000	8.7000	7.9000	7.9700	-24.095%	51	20,147	0.000%
2026-07-15	10.5000	10.5000	10.5000	10.5000	+11.702%	56	20,135	-24.095%
2026-07-13	9.6000	10.2000	9.4000	9.4000	-25.984%	5	20,079	-15.213%
2026-07-10	11.0000	12.7000	11.0000	12.7000	-5.856%	4	20,079	-37.244%
2026-07-09	12.9000	13.4900	12.9000	13.4900	+21.641%	3	20,082	-40.919%
2026-07-08	11.0900	11.0900	11.0900	11.0900	+14.330%	2	20,083	-28.133%
2026-07-07	9.2000	9.7000	8.9000	9.7000	-22.400%	19	20,083	-17.835%
2026-07-06	12.8300	12.8300	12.5000	12.5000	+32.979%	9	20,092	-36.240%
2026-07-02	9.8300	9.8300	9.4000	9.4000	-28.571%	7	20,101	-15.213%
2026-07-01	13.5000	13.5000	12.9000	13.1600	-8.611%	10	20,101	-39.438%
2026-06-30	13.9900	14.4000	13.9900	14.4000	+15.663%	2	20,106	-44.653%
2026-06-29	11.0000	12.4500	11.0000	12.4500	+5.957%	11	20,104	-35.984%
2026-06-26	13.9500	14.0000	11.7500	11.7500	-23.701%	19	20,094	-32.170%
2026-06-24	15.4000	15.4000	15.4000	15.4000	-2.532%	3	20,094	-48.247%
2026-06-23	15.9000	15.9000	15.8000	15.8000	-30.793%	5	20,097	-49.557%
2026-06-22	21.7300	22.8300	21.7300	22.8300	+12.463%	5	20,101	-65.090%
2026-06-18	19.5100	20.3000	19.5100	20.3000	+16.667%	2	20,102	-60.739%
2026-06-17	17.4000	17.4000	17.4000	17.4000	-5.895%	2	20,102	-54.195%
2026-06-16	19.4700	19.4700	18.4900	18.4900	-10.892%	5	20,102	-56.896%
2026-06-15	20.6000	20.7500	20.5000	20.7500	+19.942%	4	20,102	-61.590%
2026-06-12	16.8000	17.5000	16.8000	17.3000	+10.191%	5	20,103	-53.931%
2026-06-11	14.8000	15.7000	14.8000	15.7000	+21.705%	32	20,103	-49.236%
2026-06-10	13.9800	13.9800	12.8000	12.9000	-7.857%	26	20,104	-38.217%
2026-06-09	15.8000	16.0000	12.0500	14.0000	-7.530%	18	20,105	-43.071%
2026-06-08	16.2500	16.2500	15.0000	15.1400	-0.066%	11,044	20,103	-47.358%
2026-06-05	16.3000	16.3000	15.1500	15.1500	-19.415%	12	12,239	-47.393%
2026-06-03	18.8000	18.8000	18.8000	18.8000	+3.297%	1	12,238	-57.606%
2026-06-02	18.2000	18.2000	18.2000	18.2000	+22.148%	30	12,238	-56.209%
2026-06-01	14.9000	14.9000	14.9000	14.9000	-23.980%	10	12,238	-46.510%
2026-05-26	19.6000	19.6000	19.6000	19.6000	+42.029%	1	12,238	-59.337%
2026-05-21	13.8000	13.8000	13.8000	13.8000	-17.710%	30	12,238	-42.246%
2026-05-15	16.5000	16.7700	16.5000	16.7700	-10.798%	41	12,238	-52.475%
2026-05-13	20.3000	20.3000	18.8000	18.8000	+8.671%	59	12,237	-57.606%
2026-05-12	18.8000	18.8000	17.3000	17.3000	-12.626%	79	12,236	-53.931%
2026-05-11	19.6300	19.9000	19.3000	19.8000	-3.930%	122	12,236	-59.747%
2026-05-08	22.9000	22.9000	20.3400	20.6100	-11.923%	37	12,228	-61.329%
2026-05-07	23.3000	23.4000	23.3000	23.4000	-2.500%	11	12,227	-65.940%
2026-05-06	23.0600	24.0000	23.0600	24.0000	+17.073%	7	12,226	-66.792%
2026-05-05	20.5000	20.5000	20.5000	20.5000	+12.022%	1	12,226	-61.122%
2026-05-04	18.2900	18.5000	18.2500	18.3000	+59.130%	9	12,226	-56.448%
2026-04-28	12.0000	12.0000	11.5000	11.5000	-25.518%	2	12,231	-30.696%
2026-04-23	14.9000	15.4400	14.5100	15.4400	+64.255%	118	12,231	-48.381%
2026-04-22	9.4000	9.4000	9.4000	9.4000	+22.237%	4	12,182	-15.213%
2026-04-17	7.4700	7.6900	7.4700	7.6900	+9.857%	3	12,182	+3.641%
2026-04-16	6.5600	7.0000	6.5600	7.0000	+29.151%	208	12,180	+13.857%
2026-04-14	5.4200	5.4200	5.4200	5.4200	+15.319%	1	12,110	+47.048%
2026-04-13	4.7000	4.7000	4.7000	4.7000	0.000%	7	12,110	+69.574%
2026-04-10	4.4000	4.7000	4.4000	4.7000	+17.500%	19	12,103	+69.574%
2026-04-09	4.1000	4.1000	3.9000	4.0000	-6.977%	14	12,111	+99.250%
2026-04-08	4.0000	4.3000	4.0000	4.3000	+38.710%	8	12,125	+85.349%
2026-04-07	3.1000	3.1000	3.1000	3.1000	+3.333%	5	12,117	+157.097%
2026-04-01	2.7000	3.0100	2.7000	3.0000	+32.159%	97	12,112	+165.667%
2026-03-31	2.2700	2.2700	2.2700	2.2700	+16.410%	1	12,059	+251.101%
2026-03-30	1.9500	1.9500	1.9500	1.9500	-39.063%	1	12,060	+308.718%
2026-03-25	3.5000	3.5000	3.2000	3.2000	+6.667%	43	12,061	+149.063%
2026-03-24	3.0000	3.0000	3.0000	3.0000	+5.263%	1	12,019	+165.667%
2026-03-23	2.7500	2.9000	2.7500	2.8500	-8.065%	29	12,019	+179.649%
2026-03-18	3.0000	3.1000	3.0000	3.1000	+12.727%	40	11,990	+157.097%
2026-03-16	2.7500	2.7500	2.7500	2.7500	+15.546%	7	11,950	+189.818%
2026-03-13	2.3000	2.3800	2.2800	2.3800	-9.160%	5	11,948	+234.874%
2026-03-12	2.6200	2.6200	2.6200	2.6200	-22.941%	1	11,953	+204.198%
2026-03-10	3.4000	3.4000	3.4000	3.4000	+6.250%	4	11,954	+134.412%
2026-03-09	3.1000	3.2000	2.9500	3.2000	-32.059%	5,004	11,950	+149.063%
2026-03-05	5.0000	5.0000	4.7100	4.7100	-17.368%	4	6,946	+69.214%
2026-03-04	5.7000	5.7000	5.7000	5.7000	-5.000%	5	6,946	+39.825%
2026-03-03	6.0000	6.0000	6.0000	6.0000	-10.448%	5	6,941	+32.833%
2026-03-02	6.9000	6.9000	6.7000	6.7000	-15.190%	5	6,941	+18.955%
2026-02-23	7.9000	7.9000	7.9000	7.9000	-8.246%	1	6,940	+0.886%
2026-02-20	8.4000	8.8500	8.4000	8.6100	+2.500%	6	6,940	-7.433%
2026-02-19	8.4000	8.4000	8.4000	8.4000	-8.696%	1	6,935	-5.119%
2026-02-17	9.2000	9.2000	9.2000	9.2000	-9.804%	1	6,935	-13.370%
2026-02-12	10.2000	10.2000	10.2000	10.2000	+8.511%	1	6,935	-21.863%
2026-02-11	9.4000	9.4000	9.4000	9.4000	+24.174%	3	6,935	-15.213%
2026-02-10	7.5700	7.5700	7.5700	7.5700	+11.324%	1	6,935	+5.284%
2026-02-06	6.8000	6.8000	6.8000	6.8000	-25.926%	1	6,934	+17.206%
2026-01-28	9.3000	9.3000	9.1000	9.1800	+45.714%	5	6,934	-13.181%
2026-01-23	6.3000	6.3000	6.3000	6.3000	-20.253%	1	6,933	+26.508%
2026-01-22	8.1000	8.4200	7.9000	7.9000	+8.219%	402	6,933	+0.886%
2026-01-15	7.3000	7.3000	7.3000	7.3000	+0.551%	3	6,933	+9.178%
2026-01-09	7.0000	7.2600	7.0000	7.2600	-3.200%	5	6,930	+9.780%
2026-01-06	6.0000	7.5000	6.0000	7.5000	+85.185%	5	6,925	+6.267%
2026-01-05	4.0500	4.0500	4.0500	4.0500	+55.769%	1	6,923	+96.790%
2025-12-31	2.6000	2.6000	2.6000	2.6000	-8.772%	1	6,922	+206.538%
2025-12-30	3.0000	3.1000	2.8000	2.8500	+1.786%	287	6,922	+179.649%
2025-12-29	3.2000	3.2000	2.8000	2.8000	-17.647%	16	6,672	+184.643%
2025-12-24	3.4000	3.4000	3.4000	3.4000	-5.556%	2	6,656	+134.412%
2025-12-18	4.0000	4.0000	3.6000	3.6000	-18.182%	3	6,656	+121.389%
2025-12-10	4.3000	4.4100	4.3000	4.4000	-4.348%	3,836	6,656	+81.136%
2025-12-05	4.6000	4.6000	4.6000	4.6000	+6.977%	6,500	2,852	+73.261%
2025-10-23	4.4000	4.4000	4.3000	4.3000	+4.878%	15	352	+85.349%
2025-10-13	4.1000	4.1000	4.1000	4.1000	-12.393%	8	352	+94.390%
2025-10-09	4.7100	4.7100	4.6800	4.6800	+1.739%	3	352	+70.299%
2025-09-23	4.7000	4.7000	4.6000	4.6000	0.000%	4	350	+73.261%
2025-09-22	4.6000	4.6000	4.6000	4.6000	+4.545%	2	348	+73.261%
2025-09-19	4.2000	4.4000	4.2000	4.4000	-6.383%	23	348	+81.136%
2025-08-28	4.7000	4.7000	4.7000	4.7000	-9.615%	1	348	+69.574%
2025-08-27	5.2100	5.2100	5.2000	5.2000	-6.137%	8	348	+53.269%
2025-08-26	5.5400	5.5400	5.5400	5.5400	+45.789%	1	345	+43.863%
2025-08-08	3.8000	3.8000	3.8000	3.8000	-34.483%	4	345	+109.737%
2025-08-01	5.8000	5.8000	5.8000	5.8000	-14.706%	1	345	+37.414%
2025-07-30	6.8000	6.8000	6.8000	6.8000	-26.087%	3	345	+17.206%
2025-07-17	9.0000	9.2000	8.9000	9.2000	-13.208%	4	342	-13.370%
2025-07-10	10.7000	10.7000	10.6000	10.6000	+30.864%	87	342	-24.811%
2025-06-11	8.1000	8.2000	8.1000	8.1000	+26.563%	16	326	-1.605%
2025-06-04	6.4000	6.4000	6.4000	6.4000	+56.098%	126	326	+24.531%
2025-05-27	4.1000	4.1100	4.1000	4.1000	0.000%	200	200	+94.390%