Dark

MCHP20260918C95
MCHP Sep 18 2026 95.00 Call (MCHP260918C00095000)
option OPRA

EOD

Jul 16, 2026

4.70-24.194%(-1.50)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.9600	4.9600	4.7000	4.7000	-24.194%	11	1,726	0.000%
2026-07-15	6.3000	6.4000	5.7000	6.2000	+5.085%	27	1,725	-24.194%
2026-07-13	6.5000	6.5000	5.9000	5.9000	-25.411%	30	1,720	-20.339%
2026-07-10	7.3000	8.0000	7.3000	7.9100	-5.833%	12	1,725	-40.582%
2026-07-09	8.4000	9.0000	8.4000	8.4000	+28.244%	71	1,676	-44.048%
2026-07-07	6.1100	6.5500	5.8000	6.5500	-20.122%	49	1,656	-28.244%
2026-07-06	8.2000	8.4000	8.2000	8.2000	+34.426%	4	1,700	-42.683%
2026-07-02	7.3000	7.3000	6.0000	6.1000	-25.061%	33	1,700	-22.951%
2026-07-01	8.5000	8.5000	8.1400	8.1400	-16.082%	9	1,700	-42.260%
2026-06-30	8.1000	9.7000	8.1000	9.7000	+19.753%	14	1,703	-51.546%
2026-06-29	7.8000	8.2000	7.2000	8.1000	+3.846%	20	1,705	-41.975%
2026-06-26	9.4600	9.4600	7.6000	7.8000	-29.730%	31	1,708	-39.744%
2026-06-25	11.1000	12.1000	11.0000	11.1000	+5.714%	366	1,680	-57.658%
2026-06-24	10.7000	10.7000	10.5000	10.5000	0.000%	6	1,589	-55.238%
2026-06-23	12.9600	12.9600	10.4000	10.5000	-36.747%	21	1,589	-55.238%
2026-06-22	16.3500	16.6000	16.3500	16.6000	+14.089%	2	1,583	-71.687%
2026-06-18	14.4800	14.5900	14.4800	14.5500	+21.250%	103	1,585	-67.698%
2026-06-17	11.8000	12.0500	11.8000	12.0000	-5.512%	3	1,585	-60.833%
2026-06-16	14.7500	15.8000	12.7000	12.7000	-15.894%	13	1,585	-62.992%
2026-06-15	15.1000	15.2200	14.6000	15.1000	+25.833%	10	1,585	-68.874%
2026-06-12	11.0000	12.0000	11.0000	12.0000	+10.599%	4	1,583	-60.833%
2026-06-11	9.1900	11.0000	9.1000	10.8500	+27.647%	10	1,584	-56.682%
2026-06-10	9.4000	10.0900	8.5000	8.5000	-9.574%	48	1,587	-44.706%
2026-06-09	10.9000	11.7000	9.1900	9.4000	-6.931%	14	1,571	-50.000%
2026-06-08	10.3000	10.3000	10.1000	10.1000	+13.483%	7	1,572	-53.465%
2026-06-05	11.1000	11.1600	8.5000	8.9000	-36.246%	56	1,573	-47.191%
2026-06-04	15.0000	15.0000	13.8200	13.9600	+4.179%	3	1,539	-66.332%
2026-06-03	13.5800	13.5800	12.5000	13.4000	+0.224%	21	1,540	-64.925%
2026-06-02	14.0000	14.6000	12.7600	13.3700	+33.700%	12	1,523	-64.847%
2026-06-01	11.0000	11.0000	10.0000	10.0000	-15.754%	32	1,526	-53.000%
2026-05-29	12.9900	13.3200	11.6800	11.8700	-10.752%	24	1,508	-60.404%
2026-05-28	13.3000	13.3000	13.3000	13.3000	+2.308%	2	1,504	-64.662%
2026-05-27	13.0300	13.0300	13.0000	13.0000	-3.704%	2	1,502	-63.846%
2026-05-26	13.7700	13.7700	13.5000	13.5000	+22.505%	2	1,501	-65.185%
2026-05-22	11.0200	11.0200	11.0200	11.0200	+32.452%	1	1,502	-57.350%
2026-05-21	10.8000	10.8000	8.3200	8.3200	-27.652%	7	1,501	-43.510%
2026-05-20	10.5000	11.5000	10.5000	11.5000	+5.023%	2	1,501	-59.130%
2026-05-19	9.8000	10.9500	9.8000	10.9500	+10.606%	677	1,073	-57.078%
2026-05-18	12.1000	12.1000	9.7900	9.9000	-15.385%	5	1,073	-52.525%
2026-05-15	11.7000	11.7000	11.7000	11.7000	-6.624%	1	1,073	-59.829%
2026-05-14	12.9700	12.9700	12.5300	12.5300	-8.540%	22	1,070	-62.490%
2026-05-13	13.9000	13.9000	13.5500	13.7000	+12.295%	14	1,074	-65.693%
2026-05-12	13.6000	13.6000	12.2000	12.2000	-12.230%	5	1,074	-61.475%
2026-05-11	14.3000	14.3000	13.9000	13.9000	-6.711%	3	1,074	-66.187%
2026-05-08	18.1700	18.1700	14.9000	14.9000	-11.834%	19	1,070	-68.456%
2026-05-07	17.7000	17.7000	16.9000	16.9000	-1.515%	10	1,054	-72.189%
2026-05-06	15.5000	17.1600	15.5000	17.1600	+14.324%	9	1,054	-72.611%
2026-05-05	14.3000	15.0100	14.3000	15.0100	+15.462%	11	1,059	-68.688%
2026-05-04	12.6800	13.0000	12.6800	13.0000	+10.169%	21	1,062	-63.846%
2026-04-30	11.0000	12.0000	11.0000	11.8000	+12.381%	33	1,062	-60.169%
2026-04-29	9.4000	10.5000	9.4000	10.5000	+23.529%	8	1,046	-55.238%
2026-04-27	8.5000	8.5000	8.5000	8.5000	-26.151%	1	1,049	-44.706%
2026-04-24	11.5100	11.5100	11.5100	11.5100	+12.183%	1	1,048	-59.166%
2026-04-23	7.3000	11.4000	7.3000	10.2600	+70.715%	9	1,047	-54.191%
2026-04-22	5.8700	6.0100	5.8700	6.0100	+6.372%	4	1,051	-21.797%
2026-04-21	5.6500	5.6500	5.6500	5.6500	+8.654%	1	1,052	-16.814%
2026-04-20	4.8000	5.2000	4.8000	5.2000	+14.537%	9	1,052	-9.615%
2026-04-17	4.3700	4.5400	4.3700	4.5400	+19.474%	48	1,053	+3.524%
2026-04-16	3.8000	3.8000	3.8000	3.8000	+11.765%	1	1,006	+23.684%
2026-04-15	3.4000	3.4000	3.4000	3.4000	0.000%	1	1,005	+38.235%
2026-04-14	3.2000	3.4000	3.2000	3.4000	+25.926%	12	1,004	+38.235%
2026-04-13	2.5500	2.7000	2.5500	2.7000	+5.882%	11	992	+74.074%
2026-04-10	2.4500	2.5500	2.4500	2.5500	+45.714%	39	998	+84.314%
2026-04-07	1.5000	1.7500	1.5000	1.7500	-0.568%	66	969	+168.571%
2026-03-25	1.7600	1.7600	1.7600	1.7600	+10.000%	1	967	+167.045%
2026-03-24	1.6000	1.6000	1.6000	1.6000	-13.514%	1	966	+193.750%
2026-03-11	1.8500	1.8500	1.8500	1.8500	+8.824%	3	965	+154.054%
2026-03-09	1.7000	1.7000	1.6500	1.7000	-37.037%	3	968	+176.471%
2026-03-05	3.0000	3.0000	2.7000	2.7000	-22.857%	4	972	+74.074%
2026-03-03	3.5000	3.5000	3.5000	3.5000	-17.062%	43	969	+34.286%
2026-02-26	3.8000	4.2200	3.8000	4.2200	-18.058%	102	979	+11.374%
2026-02-20	5.2000	5.2000	5.1500	5.1500	-20.769%	3	1,002	-8.738%
2026-02-12	6.5000	6.5000	6.5000	6.5000	+31.579%	2	1,001	-27.692%
2026-02-05	4.9400	4.9400	4.9400	4.9400	-9.024%	1	1,000	-4.858%
2026-01-29	5.4300	5.4300	5.4300	5.4300	-10.984%	2	1,000	-13.444%
2026-01-28	5.6900	6.1000	5.6400	6.1000	+33.479%	11	1,000	-22.951%
2026-01-22	4.5700	4.5700	4.5700	4.5700	+21.867%	2	1,000	+2.845%
2026-01-12	3.7500	3.7500	3.7500	3.7500	-1.316%	500	1,000	+25.333%
2026-01-07	3.8000	3.8000	3.8000	3.8000	+162.069%	100	500	+23.684%
2025-12-30	1.6000	1.6000	1.4500	1.4500	-6.452%	78	400	+224.138%
2025-12-29	1.5500	1.5500	1.5500	1.5500	-46.552%	10	357	+203.226%
2025-10-23	2.8000	2.9000	2.7500	2.9000	-17.143%	51	357	+62.069%
2025-10-20	3.5000	3.5000	3.5000	3.5000	+40.000%	21	306	+34.286%
2025-10-13	2.5000	2.5000	2.5000	2.5000	-5.660%	24	311	+88.000%
2025-09-19	2.6500	2.6500	2.6500	2.6500	-24.286%	10	326	+77.358%
2025-08-07	3.5000	3.5000	3.5000	3.5000	-27.083%	4	316	+34.286%
2025-07-29	4.8000	4.8000	4.8000	4.8000	+2.128%	1	312	-2.083%
2025-07-28	4.7000	4.7000	4.7000	4.7000	+14.634%	12	311	0.000%
2025-07-24	4.1000	4.1000	4.1000	4.1000	-35.938%	8	299	+14.634%
2025-07-18	6.4000	6.4000	6.4000	6.4000	0.000%	6	291	-26.563%
2025-07-17	6.3000	6.4000	6.3000	6.4000	-13.514%	2	285	-26.563%
2025-07-10	7.5000	7.5000	7.4000	7.4000	+51.020%	85	283	-36.486%
2025-06-17	4.9000	4.9000	4.9000	4.9000	0.000%	200	200	-4.082%