Dark

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

EOD

Sep 4, 2026

0.04000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0300	0.0400	0.0300	0.0400	0.000%	3	2,367	0.000%
2026-09-03	0.0500	0.0500	0.0400	0.0400	+33.333%	11	2,367	0.000%
2026-09-02	0.0400	0.0500	0.0200	0.0300	-40.000%	27	2,357	+33.333%
2026-09-01	0.0500	0.0500	0.0500	0.0500	-44.444%	5	2,375	-20.000%
2026-08-28	0.0500	0.0900	0.0500	0.0900	-40.000%	7	2,375	-55.556%
2026-08-27	0.1000	0.1500	0.1000	0.1500	+50.000%	6	2,381	-73.333%
2026-08-26	0.1000	0.1000	0.1000	0.1000	0.000%	15	2,386	-60.000%
2026-08-25	0.1100	0.1100	0.1000	0.1000	-28.571%	2	2,386	-60.000%
2026-08-24	0.0900	0.2000	0.0900	0.1400	-53.333%	11	2,388	-71.429%
2026-08-20	0.3000	0.3000	0.3000	0.3000	-33.333%	4	2,386	-86.667%
2026-08-19	0.4500	0.4500	0.4500	0.4500	+21.622%	1	2,382	-91.111%
2026-08-18	0.3800	0.3800	0.3000	0.3700	-48.611%	32	2,382	-89.189%
2026-08-17	0.6500	0.7500	0.6500	0.7200	+30.909%	12	2,382	-94.444%
2026-08-14	0.5500	0.5500	0.5500	0.5500	-14.063%	1	2,379	-92.727%
2026-08-13	0.6700	0.6700	0.6400	0.6400	-20.000%	5	2,380	-93.750%
2026-08-12	1.1000	1.1000	0.8000	0.8000	-33.333%	16	2,384	-95.000%
2026-08-11	1.6500	1.6500	1.0000	1.2000	-22.581%	16	2,392	-96.667%
2026-08-10	2.2000	2.3200	1.5500	1.5500	-41.065%	16	2,395	-97.419%
2026-08-07	2.2000	3.0000	2.2000	2.6300	+108.730%	116	2,395	-98.479%
2026-08-06	1.5000	2.2000	1.2600	1.2600	-43.498%	40	2,392	-96.825%
2026-08-05	2.9600	2.9600	2.0000	2.2300	-30.313%	20	2,354	-98.206%
2026-08-04	2.8900	3.2000	2.7500	3.2000	+86.047%	8	2,349	-98.750%
2026-08-03	1.4200	1.7200	1.1500	1.7200	-4.444%	25	2,343	-97.674%
2026-07-31	1.9000	1.9000	1.7200	1.8000	-20.000%	36	2,337	-97.778%
2026-07-28	1.8900	2.2500	1.8900	2.2500	-25.249%	60	2,323	-98.222%
2026-07-24	3.0000	3.1700	3.0000	3.0100	-21.615%	15	2,324	-98.671%
2026-07-23	4.3000	4.3000	3.8000	3.8400	-31.429%	14	2,335	-98.958%
2026-07-22	5.2000	5.8000	5.2000	5.6000	+11.554%	474	2,328	-99.286%
2026-07-21	4.8500	5.0200	4.8500	5.0200	+14.091%	2	1,938	-99.203%
2026-07-20	4.5000	4.5000	4.3000	4.4000	+7.317%	255	1,937	-99.091%
2026-07-17	4.0000	4.2000	3.9000	4.1000	-12.766%	18	1,734	-99.024%
2026-07-16	4.9600	4.9600	4.7000	4.7000	-24.194%	11	1,726	-99.149%
2026-07-15	6.3000	6.4000	5.7000	6.2000	+5.085%	27	1,725	-99.355%
2026-07-13	6.5000	6.5000	5.9000	5.9000	-25.411%	30	1,720	-99.322%
2026-07-10	7.3000	8.0000	7.3000	7.9100	-5.833%	12	1,725	-99.494%
2026-07-09	8.4000	9.0000	8.4000	8.4000	+28.244%	71	1,676	-99.524%
2026-07-07	6.1100	6.5500	5.8000	6.5500	-20.122%	49	1,656	-99.389%
2026-07-06	8.2000	8.4000	8.2000	8.2000	+34.426%	4	1,700	-99.512%
2026-07-02	7.3000	7.3000	6.0000	6.1000	-25.061%	33	1,700	-99.344%
2026-07-01	8.5000	8.5000	8.1400	8.1400	-16.082%	9	1,700	-99.509%
2026-06-30	8.1000	9.7000	8.1000	9.7000	+19.753%	14	1,703	-99.588%
2026-06-29	7.8000	8.2000	7.2000	8.1000	+3.846%	20	1,705	-99.506%
2026-06-26	9.4600	9.4600	7.6000	7.8000	-29.730%	31	1,708	-99.487%
2026-06-25	11.1000	12.1000	11.0000	11.1000	+5.714%	366	1,680	-99.640%
2026-06-24	10.7000	10.7000	10.5000	10.5000	0.000%	6	1,589	-99.619%
2026-06-23	12.9600	12.9600	10.4000	10.5000	-36.747%	21	1,589	-99.619%
2026-06-22	16.3500	16.6000	16.3500	16.6000	+14.089%	2	1,583	-99.759%
2026-06-18	14.4800	14.5900	14.4800	14.5500	+21.250%	103	1,585	-99.725%
2026-06-17	11.8000	12.0500	11.8000	12.0000	-5.512%	3	1,585	-99.667%
2026-06-16	14.7500	15.8000	12.7000	12.7000	-15.894%	13	1,585	-99.685%
2026-06-15	15.1000	15.2200	14.6000	15.1000	+25.833%	10	1,585	-99.735%
2026-06-12	11.0000	12.0000	11.0000	12.0000	+10.599%	4	1,583	-99.667%
2026-06-11	9.1900	11.0000	9.1000	10.8500	+27.647%	10	1,584	-99.631%
2026-06-10	9.4000	10.0900	8.5000	8.5000	-9.574%	48	1,587	-99.529%
2026-06-09	10.9000	11.7000	9.1900	9.4000	-6.931%	14	1,571	-99.574%
2026-06-08	10.3000	10.3000	10.1000	10.1000	+13.483%	7	1,572	-99.604%
2026-06-05	11.1000	11.1600	8.5000	8.9000	-36.246%	56	1,573	-99.551%
2026-06-04	15.0000	15.0000	13.8200	13.9600	+4.179%	3	1,539	-99.713%
2026-06-03	13.5800	13.5800	12.5000	13.4000	+0.224%	21	1,540	-99.701%
2026-06-02	14.0000	14.6000	12.7600	13.3700	+33.700%	12	1,523	-99.701%
2026-06-01	11.0000	11.0000	10.0000	10.0000	-15.754%	32	1,526	-99.600%
2026-05-29	12.9900	13.3200	11.6800	11.8700	-10.752%	24	1,508	-99.663%
2026-05-28	13.3000	13.3000	13.3000	13.3000	+2.308%	2	1,504	-99.699%
2026-05-27	13.0300	13.0300	13.0000	13.0000	-3.704%	2	1,502	-99.692%
2026-05-26	13.7700	13.7700	13.5000	13.5000	+22.505%	2	1,501	-99.704%
2026-05-22	11.0200	11.0200	11.0200	11.0200	+32.452%	1	1,502	-99.637%
2026-05-21	10.8000	10.8000	8.3200	8.3200	-27.652%	7	1,501	-99.519%
2026-05-20	10.5000	11.5000	10.5000	11.5000	+5.023%	2	1,501	-99.652%
2026-05-19	9.8000	10.9500	9.8000	10.9500	+10.606%	677	1,073	-99.635%
2026-05-18	12.1000	12.1000	9.7900	9.9000	-15.385%	5	1,073	-99.596%
2026-05-15	11.7000	11.7000	11.7000	11.7000	-6.624%	1	1,073	-99.658%
2026-05-14	12.9700	12.9700	12.5300	12.5300	-8.540%	22	1,070	-99.681%
2026-05-13	13.9000	13.9000	13.5500	13.7000	+12.295%	14	1,074	-99.708%
2026-05-12	13.6000	13.6000	12.2000	12.2000	-12.230%	5	1,074	-99.672%
2026-05-11	14.3000	14.3000	13.9000	13.9000	-6.711%	3	1,074	-99.712%
2026-05-08	18.1700	18.1700	14.9000	14.9000	-11.834%	19	1,070	-99.732%
2026-05-07	17.7000	17.7000	16.9000	16.9000	-1.515%	10	1,054	-99.763%
2026-05-06	15.5000	17.1600	15.5000	17.1600	+14.324%	9	1,054	-99.767%
2026-05-05	14.3000	15.0100	14.3000	15.0100	+15.462%	11	1,059	-99.734%
2026-05-04	12.6800	13.0000	12.6800	13.0000	+10.169%	21	1,062	-99.692%
2026-04-30	11.0000	12.0000	11.0000	11.8000	+12.381%	33	1,062	-99.661%
2026-04-29	9.4000	10.5000	9.4000	10.5000	+23.529%	8	1,046	-99.619%
2026-04-27	8.5000	8.5000	8.5000	8.5000	-26.151%	1	1,049	-99.529%
2026-04-24	11.5100	11.5100	11.5100	11.5100	+12.183%	1	1,048	-99.652%
2026-04-23	7.3000	11.4000	7.3000	10.2600	+70.715%	9	1,047	-99.610%
2026-04-22	5.8700	6.0100	5.8700	6.0100	+6.372%	4	1,051	-99.334%
2026-04-21	5.6500	5.6500	5.6500	5.6500	+8.654%	1	1,052	-99.292%
2026-04-20	4.8000	5.2000	4.8000	5.2000	+14.537%	9	1,052	-99.231%
2026-04-17	4.3700	4.5400	4.3700	4.5400	+19.474%	48	1,053	-99.119%
2026-04-16	3.8000	3.8000	3.8000	3.8000	+11.765%	1	1,006	-98.947%
2026-04-15	3.4000	3.4000	3.4000	3.4000	0.000%	1	1,005	-98.824%
2026-04-14	3.2000	3.4000	3.2000	3.4000	+25.926%	12	1,004	-98.824%
2026-04-13	2.5500	2.7000	2.5500	2.7000	+5.882%	11	992	-98.519%
2026-04-10	2.4500	2.5500	2.4500	2.5500	+45.714%	39	998	-98.431%
2026-04-07	1.5000	1.7500	1.5000	1.7500	-0.568%	66	969	-97.714%
2026-03-25	1.7600	1.7600	1.7600	1.7600	+10.000%	1	967	-97.727%
2026-03-24	1.6000	1.6000	1.6000	1.6000	-13.514%	1	966	-97.500%
2026-03-11	1.8500	1.8500	1.8500	1.8500	+8.824%	3	965	-97.838%
2026-03-09	1.7000	1.7000	1.6500	1.7000	-37.037%	3	968	-97.647%
2026-03-05	3.0000	3.0000	2.7000	2.7000	-22.857%	4	972	-98.519%
2026-03-03	3.5000	3.5000	3.5000	3.5000	-17.062%	43	969	-98.857%
2026-02-26	3.8000	4.2200	3.8000	4.2200	-18.058%	102	979	-99.052%
2026-02-20	5.2000	5.2000	5.1500	5.1500	-20.769%	3	1,002	-99.223%
2026-02-12	6.5000	6.5000	6.5000	6.5000	+31.579%	2	1,001	-99.385%
2026-02-05	4.9400	4.9400	4.9400	4.9400	-9.024%	1	1,000	-99.190%
2026-01-29	5.4300	5.4300	5.4300	5.4300	-10.984%	2	1,000	-99.263%
2026-01-28	5.6900	6.1000	5.6400	6.1000	+33.479%	11	1,000	-99.344%
2026-01-22	4.5700	4.5700	4.5700	4.5700	+21.867%	2	1,000	-99.125%
2026-01-12	3.7500	3.7500	3.7500	3.7500	-1.316%	500	1,000	-98.933%
2026-01-07	3.8000	3.8000	3.8000	3.8000	+162.069%	100	500	-98.947%
2025-12-30	1.6000	1.6000	1.4500	1.4500	-6.452%	78	400	-97.241%
2025-12-29	1.5500	1.5500	1.5500	1.5500	-46.552%	10	357	-97.419%
2025-10-23	2.8000	2.9000	2.7500	2.9000	-17.143%	51	357	-98.621%
2025-10-20	3.5000	3.5000	3.5000	3.5000	+40.000%	21	306	-98.857%
2025-10-13	2.5000	2.5000	2.5000	2.5000	-5.660%	24	311	-98.400%
2025-09-19	2.6500	2.6500	2.6500	2.6500	-24.286%	10	326	-98.491%
2025-08-07	3.5000	3.5000	3.5000	3.5000	-27.083%	4	316	-98.857%
2025-07-29	4.8000	4.8000	4.8000	4.8000	+2.128%	1	312	-99.167%
2025-07-28	4.7000	4.7000	4.7000	4.7000	+14.634%	12	311	-99.149%
2025-07-24	4.1000	4.1000	4.1000	4.1000	-35.938%	8	299	-99.024%
2025-07-18	6.4000	6.4000	6.4000	6.4000	0.000%	6	291	-99.375%
2025-07-17	6.3000	6.4000	6.3000	6.4000	-13.514%	2	285	-99.375%
2025-07-10	7.5000	7.5000	7.4000	7.4000	+51.020%	85	283	-99.459%
2025-06-17	4.9000	4.9000	4.9000	4.9000	0.000%	200	200	-99.184%