Dark

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

EOD

Jul 16, 2026

5.80-28.395%(-2.30)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.7700	6.7700	5.8000	5.8000	-28.395%	25	1,621	0.000%
2026-07-15	8.1000	8.3000	7.3400	8.1000	-11.957%	63	1,604	-28.395%
2026-07-14	9.1000	9.3000	9.1000	9.2000	+18.710%	613	1,604	-36.957%
2026-07-13	8.3000	8.6000	7.7000	7.7500	-23.267%	12	1,006	-25.161%
2026-07-10	10.0900	10.1000	9.9600	10.1000	-7.339%	18	1,007	-42.574%
2026-07-09	10.9000	10.9000	10.8200	10.9000	+25.287%	4	996	-46.789%
2026-07-08	7.9000	8.7000	7.9000	8.7000	+14.474%	4	994	-33.333%
2026-07-07	8.0000	8.3000	7.6000	7.6000	-24.000%	34	994	-23.684%
2026-07-06	9.8000	10.5000	9.8000	10.0000	+28.205%	19	977	-42.000%
2026-07-02	10.0500	10.0500	7.8000	7.8000	-26.898%	37	955	-25.641%
2026-07-01	11.5000	11.5000	10.5000	10.6700	-8.017%	91	955	-45.642%
2026-06-30	11.4000	11.7000	11.4000	11.6000	+14.851%	22	944	-50.000%
2026-06-26	11.5200	11.5200	9.5000	10.1000	-9.821%	120	923	-42.574%
2026-06-24	11.2000	11.2000	11.2000	11.2000	-11.811%	1	910	-48.214%
2026-06-23	14.4000	14.4000	12.7000	12.7000	-33.123%	12	910	-54.331%
2026-06-22	18.5000	18.9900	18.5000	18.9900	+22.437%	3	912	-69.458%
2026-06-17	14.3000	15.5100	14.3000	15.5100	+7.039%	7	913	-62.605%
2026-06-12	14.4900	14.4900	14.4900	14.4900	+10.611%	10	913	-59.972%
2026-06-11	13.1000	13.1000	13.1000	13.1000	+24.171%	1	913	-55.725%
2026-06-10	11.4000	11.4000	10.5500	10.5500	-9.052%	6	913	-45.024%
2026-06-09	11.9000	12.0000	11.2000	11.6000	-7.937%	23	913	-50.000%
2026-06-08	12.6000	12.6000	12.6000	12.6000	-18.182%	2	921	-53.968%
2026-06-03	15.3600	15.4000	15.3600	15.4000	0.000%	3	920	-62.338%
2026-06-02	15.4000	15.4000	15.4000	15.4000	+24.194%	2	921	-62.338%
2026-06-01	12.2200	12.4000	12.0000	12.4000	-12.615%	127	920	-53.226%
2026-05-29	14.7000	14.7000	14.1100	14.1900	-12.623%	9	1,030	-59.126%
2026-05-28	16.2200	16.2400	16.2200	16.2400	-2.169%	5	1,032	-64.286%
2026-05-26	16.6000	16.6000	16.6000	16.6000	+49.550%	5	1,030	-65.060%
2026-05-21	11.6700	11.6700	10.7500	11.1000	-17.226%	7	1,030	-47.748%
2026-05-20	13.4100	13.4100	13.4100	13.4100	+11.750%	2	1,030	-56.749%
2026-05-18	13.4000	13.4000	12.0000	12.0000	-24.051%	31	1,058	-51.667%
2026-05-14	16.0000	16.0000	15.8000	15.8000	-3.659%	6	1,058	-63.291%
2026-05-13	16.4000	16.4000	16.4000	16.4000	+10.363%	1	1,060	-64.634%
2026-05-12	14.8600	14.8600	14.8600	14.8600	-10.428%	1	1,060	-60.969%
2026-05-11	16.5900	16.5900	16.5900	16.5900	-2.982%	1	1,060	-65.039%
2026-05-08	20.9000	20.9000	17.1000	17.1000	-15.764%	42	1,061	-66.082%
2026-05-07	19.4000	20.3000	19.4000	20.3000	+14.819%	11	1,088	-71.429%
2026-05-05	17.6800	17.6800	17.6800	17.6800	+25.035%	1	1,098	-67.195%
2026-05-01	14.5000	14.5000	14.1400	14.1400	+0.284%	2	1,098	-58.982%
2026-04-30	13.1000	14.1000	13.1000	14.1000	+6.980%	60	1,098	-58.865%
2026-04-29	13.1800	13.1800	13.1800	13.1800	+40.213%	1	1,047	-55.994%
2026-04-28	9.5000	9.5000	9.4000	9.4000	-9.615%	2	1,047	-38.298%
2026-04-27	10.7800	10.7800	10.4000	10.4000	-12.236%	3	1,047	-44.231%
2026-04-24	11.8500	11.8500	11.8500	11.8500	-4.435%	2	1,047	-51.055%
2026-04-23	11.9000	13.9100	11.9000	12.4000	+55.000%	9	1,045	-53.226%
2026-04-22	7.5000	8.0000	7.4000	8.0000	+8.992%	40	1,053	-27.500%
2026-04-21	7.0000	7.3400	7.0000	7.3400	+22.333%	6	1,029	-20.981%
2026-04-20	6.0000	6.0000	6.0000	6.0000	+4.712%	5	1,029	-3.333%
2026-04-17	5.8000	6.2000	5.7300	5.7300	+11.696%	157	1,034	+1.222%
2026-04-16	4.3500	5.3000	4.3500	5.1300	+28.250%	6	923	+13.060%
2026-04-15	4.2000	4.2000	4.0000	4.0000	-6.977%	14	921	+45.000%
2026-04-14	4.2000	4.3000	4.2000	4.3000	+22.857%	6	912	+34.884%
2026-04-13	3.4000	3.5000	3.4000	3.5000	0.000%	25	912	+65.714%
2026-04-10	3.3200	3.5000	3.3000	3.5000	+6.707%	25	889	+65.714%
2026-04-09	3.2800	3.2800	3.2800	3.2800	+39.574%	7	884	+76.829%
2026-04-06	2.3500	2.3500	2.3500	2.3500	+17.500%	1	884	+146.809%
2026-04-02	2.0000	2.0000	2.0000	2.0000	-4.762%	1	883	+190.000%
2026-04-01	2.3200	2.3200	2.1000	2.1000	+31.250%	2	883	+176.190%
2026-03-31	1.6000	1.6000	1.6000	1.6000	-32.489%	1	882	+262.500%
2026-03-25	2.3700	2.3700	2.3700	2.3700	+3.043%	1	882	+144.726%
2026-03-24	2.3000	2.3000	2.3000	2.3000	+12.745%	1	882	+152.174%
2026-03-23	2.0000	2.0500	2.0000	2.0400	-23.019%	5	883	+184.314%
2026-03-10	2.6500	2.6500	2.6500	2.6500	-5.357%	2	885	+118.868%
2026-03-06	2.8500	2.8500	2.8000	2.8000	-22.222%	2	885	+107.143%
2026-03-05	3.7000	3.7000	3.6000	3.6000	-12.195%	4	883	+61.111%
2026-03-04	4.2000	4.2000	4.1000	4.1000	-22.642%	2	887	+41.463%
2026-03-02	5.3000	5.3000	5.3000	5.3000	-15.200%	17	888	+9.434%
2026-02-19	6.2500	6.2500	6.2500	6.2500	-16.667%	1	888	-7.200%
2026-02-17	7.5000	7.5000	7.5000	7.5000	+7.143%	1	888	-22.667%
2026-02-13	7.0000	7.0000	7.0000	7.0000	+9.375%	1	888	-17.143%
2026-02-10	6.0800	6.4000	5.8900	6.4000	-5.882%	29	888	-9.375%
2026-02-04	6.8000	6.8000	6.8000	6.8000	+14.286%	1	871	-14.706%
2026-01-30	5.9500	5.9500	5.9500	5.9500	-4.800%	1	871	-2.521%
2026-01-29	7.7000	7.7000	6.2500	6.2500	-24.699%	6	870	-7.200%
2026-01-28	7.2300	8.3000	7.2300	8.3000	+52.855%	80	865	-30.120%
2026-01-15	5.4300	5.4300	5.4300	5.4300	+12.190%	1	804	+6.814%
2026-01-07	4.8400	4.8400	4.8400	4.8400	-6.019%	1	804	+19.835%
2026-01-06	5.1500	5.1500	5.1500	5.1500	+72.819%	100	804	+12.621%
2026-01-05	2.9800	2.9800	2.9800	2.9800	+41.905%	1	728	+94.631%
2025-12-31	1.9500	2.1000	1.9500	2.1000	+5.000%	380	420	+176.190%
2025-12-30	2.2500	2.2500	2.0000	2.0000	-4.762%	66	420	+190.000%
2025-12-29	2.1000	2.1000	2.1000	2.1000	-34.375%	3	374	+176.190%
2025-12-22	3.2000	3.2000	3.2000	3.2000	-11.111%	5	374	+81.250%
2025-10-23	3.6000	3.6000	3.6000	3.6000	-16.279%	13	374	+61.111%
2025-10-20	4.4000	4.4000	4.3000	4.3000	+22.857%	7	374	+34.884%
2025-10-13	3.3000	3.5000	3.3000	3.5000	+12.903%	11	381	+65.714%
2025-09-29	3.0100	3.1000	3.0000	3.1000	-13.889%	265	392	+87.097%
2025-09-22	3.7000	3.7000	3.6000	3.6000	+9.091%	11	142	+61.111%
2025-09-19	3.3000	3.3000	3.3000	3.3000	-25.000%	7	131	+75.758%
2025-08-26	4.4000	4.4000	4.4000	4.4000	+17.647%	2	138	+31.818%
2025-08-21	3.7400	3.7400	3.7400	3.7400	-15.000%	5	136	+55.080%
2025-08-06	4.4000	4.4000	4.4000	4.4000	-42.857%	36	131	+31.818%
2025-07-18	7.8000	7.8000	7.7000	7.7000	+1.316%	6	95	-24.675%
2025-07-17	7.4000	7.7000	7.4000	7.6000	-14.607%	4	89	-23.684%
2025-07-10	9.0000	9.0000	8.9000	8.9000	+27.143%	84	85	-34.831%
2025-06-11	7.0000	7.0000	7.0000	7.0000	0.000%	1	0	-17.143%