Dark

MCHP20260918C90
MCHP Sep 18 2026 90.00 Call (MCHP260918C00090000)
option OPRA

EOD

Sep 9, 2026

0.0800+60.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0800	0.0800	0.0800	0.0800	+60.000%	1	2,794	0.000%
2026-09-04	0.0500	0.0500	0.0500	0.0500	-50.000%	2	2,792	+60.000%
2026-09-02	0.1000	0.1000	0.0500	0.1000	+25.000%	176	2,792	-20.000%
2026-09-01	0.0800	0.0800	0.0800	0.0800	-20.000%	3	2,687	0.000%
2026-08-31	0.1500	0.1500	0.1000	0.1000	-60.000%	4	2,689	-20.000%
2026-08-28	0.2000	0.2500	0.2000	0.2500	0.000%	2	2,691	-68.000%
2026-08-27	0.2500	0.3000	0.2500	0.2500	0.000%	125	2,692	-68.000%
2026-08-26	0.2500	0.3400	0.1600	0.2500	-28.571%	86	2,670	-68.000%
2026-08-25	0.3500	0.3500	0.2500	0.3500	+25.000%	1,204	2,654	-77.143%
2026-08-24	0.3500	0.3500	0.2400	0.2800	-30.000%	35	2,054	-71.429%
2026-08-21	0.4300	0.4500	0.3800	0.4000	-38.462%	45	2,049	-80.000%
2026-08-20	0.5900	0.6500	0.5000	0.6500	-7.143%	10	2,081	-87.692%
2026-08-19	0.9000	0.9000	0.7000	0.7000	-2.778%	24	2,079	-88.571%
2026-08-18	0.6500	0.7200	0.6500	0.7200	-51.351%	25	2,072	-88.889%
2026-08-17	1.3500	1.5000	1.3000	1.4800	+25.424%	31	2,062	-94.595%
2026-08-14	1.0000	1.2000	0.9100	1.1800	+12.381%	44	2,053	-93.220%
2026-08-13	1.4500	1.5000	1.0500	1.0500	-28.571%	66	2,036	-92.381%
2026-08-12	2.2000	2.2000	1.4000	1.4700	-28.293%	40	2,050	-94.558%
2026-08-11	2.9500	2.9500	1.8500	2.0500	-16.327%	68	2,024	-96.098%
2026-08-10	3.4000	3.4000	2.4500	2.4500	-37.975%	31	2,003	-96.735%
2026-08-07	4.0000	4.7200	3.2500	3.9500	+92.683%	985	2,006	-97.975%
2026-08-06	3.3000	3.3000	2.0500	2.0500	-31.667%	11	1,811	-96.098%
2026-08-05	3.1700	3.3000	3.0000	3.0000	-33.185%	19	1,801	-97.333%
2026-08-04	3.5000	4.4900	3.5000	4.4900	+104.091%	165	1,797	-98.218%
2026-08-03	2.2500	2.2500	2.2000	2.2000	-12.000%	30	1,707	-96.364%
2026-07-31	2.7500	2.7500	2.5000	2.5000	-10.714%	74	1,684	-96.800%
2026-07-30	2.6000	2.8000	2.6000	2.8000	+4.478%	5	1,685	-97.143%
2026-07-29	2.0500	2.6800	2.0500	2.6800	-26.975%	19	1,683	-97.015%
2026-07-27	3.5000	3.6700	3.1000	3.6700	-10.488%	49	1,685	-97.820%
2026-07-24	4.2000	4.2000	4.1000	4.1000	-22.642%	7	1,674	-98.049%
2026-07-23	5.7000	5.7000	5.1000	5.3000	-25.666%	26	1,674	-98.491%
2026-07-22	7.4500	7.4500	7.1300	7.1300	+9.356%	12	1,659	-98.878%
2026-07-21	6.2000	6.5200	6.1000	6.5200	+6.885%	11	1,657	-98.773%
2026-07-20	5.9000	6.1000	5.7000	6.1000	+9.910%	37	1,661	-98.689%
2026-07-17	4.8000	5.7000	4.8000	5.5500	-4.310%	89	1,626	-98.559%
2026-07-16	6.7700	6.7700	5.8000	5.8000	-28.395%	25	1,621	-98.621%
2026-07-15	8.1000	8.3000	7.3400	8.1000	-11.957%	63	1,604	-99.012%
2026-07-14	9.1000	9.3000	9.1000	9.2000	+18.710%	613	1,604	-99.130%
2026-07-13	8.3000	8.6000	7.7000	7.7500	-23.267%	12	1,006	-98.968%
2026-07-10	10.0900	10.1000	9.9600	10.1000	-7.339%	18	1,007	-99.208%
2026-07-09	10.9000	10.9000	10.8200	10.9000	+25.287%	4	996	-99.266%
2026-07-08	7.9000	8.7000	7.9000	8.7000	+14.474%	4	994	-99.080%
2026-07-07	8.0000	8.3000	7.6000	7.6000	-24.000%	34	994	-98.947%
2026-07-06	9.8000	10.5000	9.8000	10.0000	+28.205%	19	977	-99.200%
2026-07-02	10.0500	10.0500	7.8000	7.8000	-26.898%	37	955	-98.974%
2026-07-01	11.5000	11.5000	10.5000	10.6700	-8.017%	91	955	-99.250%
2026-06-30	11.4000	11.7000	11.4000	11.6000	+14.851%	22	944	-99.310%
2026-06-26	11.5200	11.5200	9.5000	10.1000	-9.821%	120	923	-99.208%
2026-06-24	11.2000	11.2000	11.2000	11.2000	-11.811%	1	910	-99.286%
2026-06-23	14.4000	14.4000	12.7000	12.7000	-33.123%	12	910	-99.370%
2026-06-22	18.5000	18.9900	18.5000	18.9900	+22.437%	3	912	-99.579%
2026-06-17	14.3000	15.5100	14.3000	15.5100	+7.039%	7	913	-99.484%
2026-06-12	14.4900	14.4900	14.4900	14.4900	+10.611%	10	913	-99.448%
2026-06-11	13.1000	13.1000	13.1000	13.1000	+24.171%	1	913	-99.389%
2026-06-10	11.4000	11.4000	10.5500	10.5500	-9.052%	6	913	-99.242%
2026-06-09	11.9000	12.0000	11.2000	11.6000	-7.937%	23	913	-99.310%
2026-06-08	12.6000	12.6000	12.6000	12.6000	-18.182%	2	921	-99.365%
2026-06-03	15.3600	15.4000	15.3600	15.4000	0.000%	3	920	-99.481%
2026-06-02	15.4000	15.4000	15.4000	15.4000	+24.194%	2	921	-99.481%
2026-06-01	12.2200	12.4000	12.0000	12.4000	-12.615%	127	920	-99.355%
2026-05-29	14.7000	14.7000	14.1100	14.1900	-12.623%	9	1,030	-99.436%
2026-05-28	16.2200	16.2400	16.2200	16.2400	-2.169%	5	1,032	-99.507%
2026-05-26	16.6000	16.6000	16.6000	16.6000	+49.550%	5	1,030	-99.518%
2026-05-21	11.6700	11.6700	10.7500	11.1000	-17.226%	7	1,030	-99.279%
2026-05-20	13.4100	13.4100	13.4100	13.4100	+11.750%	2	1,030	-99.403%
2026-05-18	13.4000	13.4000	12.0000	12.0000	-24.051%	31	1,058	-99.333%
2026-05-14	16.0000	16.0000	15.8000	15.8000	-3.659%	6	1,058	-99.494%
2026-05-13	16.4000	16.4000	16.4000	16.4000	+10.363%	1	1,060	-99.512%
2026-05-12	14.8600	14.8600	14.8600	14.8600	-10.428%	1	1,060	-99.462%
2026-05-11	16.5900	16.5900	16.5900	16.5900	-2.982%	1	1,060	-99.518%
2026-05-08	20.9000	20.9000	17.1000	17.1000	-15.764%	42	1,061	-99.532%
2026-05-07	19.4000	20.3000	19.4000	20.3000	+14.819%	11	1,088	-99.606%
2026-05-05	17.6800	17.6800	17.6800	17.6800	+25.035%	1	1,098	-99.548%
2026-05-01	14.5000	14.5000	14.1400	14.1400	+0.284%	2	1,098	-99.434%
2026-04-30	13.1000	14.1000	13.1000	14.1000	+6.980%	60	1,098	-99.433%
2026-04-29	13.1800	13.1800	13.1800	13.1800	+40.213%	1	1,047	-99.393%
2026-04-28	9.5000	9.5000	9.4000	9.4000	-9.615%	2	1,047	-99.149%
2026-04-27	10.7800	10.7800	10.4000	10.4000	-12.236%	3	1,047	-99.231%
2026-04-24	11.8500	11.8500	11.8500	11.8500	-4.435%	2	1,047	-99.325%
2026-04-23	11.9000	13.9100	11.9000	12.4000	+55.000%	9	1,045	-99.355%
2026-04-22	7.5000	8.0000	7.4000	8.0000	+8.992%	40	1,053	-99.000%
2026-04-21	7.0000	7.3400	7.0000	7.3400	+22.333%	6	1,029	-98.910%
2026-04-20	6.0000	6.0000	6.0000	6.0000	+4.712%	5	1,029	-98.667%
2026-04-17	5.8000	6.2000	5.7300	5.7300	+11.696%	157	1,034	-98.604%
2026-04-16	4.3500	5.3000	4.3500	5.1300	+28.250%	6	923	-98.441%
2026-04-15	4.2000	4.2000	4.0000	4.0000	-6.977%	14	921	-98.000%
2026-04-14	4.2000	4.3000	4.2000	4.3000	+22.857%	6	912	-98.140%
2026-04-13	3.4000	3.5000	3.4000	3.5000	0.000%	25	912	-97.714%
2026-04-10	3.3200	3.5000	3.3000	3.5000	+6.707%	25	889	-97.714%
2026-04-09	3.2800	3.2800	3.2800	3.2800	+39.574%	7	884	-97.561%
2026-04-06	2.3500	2.3500	2.3500	2.3500	+17.500%	1	884	-96.596%
2026-04-02	2.0000	2.0000	2.0000	2.0000	-4.762%	1	883	-96.000%
2026-04-01	2.3200	2.3200	2.1000	2.1000	+31.250%	2	883	-96.190%
2026-03-31	1.6000	1.6000	1.6000	1.6000	-32.489%	1	882	-95.000%
2026-03-25	2.3700	2.3700	2.3700	2.3700	+3.043%	1	882	-96.624%
2026-03-24	2.3000	2.3000	2.3000	2.3000	+12.745%	1	882	-96.522%
2026-03-23	2.0000	2.0500	2.0000	2.0400	-23.019%	5	883	-96.078%
2026-03-10	2.6500	2.6500	2.6500	2.6500	-5.357%	2	885	-96.981%
2026-03-06	2.8500	2.8500	2.8000	2.8000	-22.222%	2	885	-97.143%
2026-03-05	3.7000	3.7000	3.6000	3.6000	-12.195%	4	883	-97.778%
2026-03-04	4.2000	4.2000	4.1000	4.1000	-22.642%	2	887	-98.049%
2026-03-02	5.3000	5.3000	5.3000	5.3000	-15.200%	17	888	-98.491%
2026-02-19	6.2500	6.2500	6.2500	6.2500	-16.667%	1	888	-98.720%
2026-02-17	7.5000	7.5000	7.5000	7.5000	+7.143%	1	888	-98.933%
2026-02-13	7.0000	7.0000	7.0000	7.0000	+9.375%	1	888	-98.857%
2026-02-10	6.0800	6.4000	5.8900	6.4000	-5.882%	29	888	-98.750%
2026-02-04	6.8000	6.8000	6.8000	6.8000	+14.286%	1	871	-98.824%
2026-01-30	5.9500	5.9500	5.9500	5.9500	-4.800%	1	871	-98.655%
2026-01-29	7.7000	7.7000	6.2500	6.2500	-24.699%	6	870	-98.720%
2026-01-28	7.2300	8.3000	7.2300	8.3000	+52.855%	80	865	-99.036%
2026-01-15	5.4300	5.4300	5.4300	5.4300	+12.190%	1	804	-98.527%
2026-01-07	4.8400	4.8400	4.8400	4.8400	-6.019%	1	804	-98.347%
2026-01-06	5.1500	5.1500	5.1500	5.1500	+72.819%	100	804	-98.447%
2026-01-05	2.9800	2.9800	2.9800	2.9800	+41.905%	1	728	-97.315%
2025-12-31	1.9500	2.1000	1.9500	2.1000	+5.000%	380	420	-96.190%
2025-12-30	2.2500	2.2500	2.0000	2.0000	-4.762%	66	420	-96.000%
2025-12-29	2.1000	2.1000	2.1000	2.1000	-34.375%	3	374	-96.190%
2025-12-22	3.2000	3.2000	3.2000	3.2000	-11.111%	5	374	-97.500%
2025-10-23	3.6000	3.6000	3.6000	3.6000	-16.279%	13	374	-97.778%
2025-10-20	4.4000	4.4000	4.3000	4.3000	+22.857%	7	374	-98.140%
2025-10-13	3.3000	3.5000	3.3000	3.5000	+12.903%	11	381	-97.714%
2025-09-29	3.0100	3.1000	3.0000	3.1000	-13.889%	265	392	-97.419%
2025-09-22	3.7000	3.7000	3.6000	3.6000	+9.091%	11	142	-97.778%
2025-09-19	3.3000	3.3000	3.3000	3.3000	-25.000%	7	131	-97.576%
2025-08-26	4.4000	4.4000	4.4000	4.4000	+17.647%	2	138	-98.182%
2025-08-21	3.7400	3.7400	3.7400	3.7400	-15.000%	5	136	-97.861%
2025-08-06	4.4000	4.4000	4.4000	4.4000	-42.857%	36	131	-98.182%
2025-07-18	7.8000	7.8000	7.7000	7.7000	+1.316%	6	95	-98.961%
2025-07-17	7.4000	7.7000	7.4000	7.6000	-14.607%	4	89	-98.947%
2025-07-10	9.0000	9.0000	8.9000	8.9000	+27.143%	84	85	-99.101%
2025-06-11	7.0000	7.0000	7.0000	7.0000	0.000%	1	0	-98.857%