Dark

MCHP20260918P65
MCHP Sep 18 2026 65.00 Put (MCHP260918P00065000)
option OPRA

EOD

Sep 9, 2026

0.20000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.2000	0.2000	0.2000	0.2000	0.000%	3	2,560	0.000%
2026-09-08	0.2000	0.2000	0.2000	0.2000	0.000%	13	2,563	0.000%
2026-09-04	0.2100	0.2100	0.1800	0.2000	-50.000%	13	2,552	0.000%
2026-09-02	0.4000	0.4000	0.4000	0.4000	-32.203%	7	2,552	-50.000%
2026-09-01	0.7500	0.7500	0.5900	0.5900	+68.571%	8	2,552	-66.102%
2026-08-31	0.4200	0.4300	0.3500	0.3500	-7.895%	295	2,547	-42.857%
2026-08-28	0.3800	0.3800	0.3800	0.3800	-15.556%	4	2,477	-47.368%
2026-08-27	0.4500	0.4500	0.4500	0.4500	-25.000%	11	2,473	-55.556%
2026-08-26	0.6000	0.6000	0.6000	0.6000	-14.286%	10	2,473	-66.667%
2026-08-25	0.7500	0.7500	0.6500	0.7000	+4.478%	16	2,473	-71.429%
2026-08-24	0.5500	0.7800	0.5500	0.6700	+21.818%	15	2,470	-70.149%
2026-08-20	0.5400	0.5500	0.5400	0.5500	-21.429%	2	2,461	-63.636%
2026-08-18	0.6500	0.7100	0.6500	0.7000	+100.000%	44	2,459	-71.429%
2026-08-17	0.3500	0.3500	0.3000	0.3500	-36.364%	5	2,451	-42.857%
2026-08-14	0.6000	0.6500	0.5500	0.5500	+10.000%	8	2,450	-63.636%
2026-08-13	0.5000	0.5000	0.5000	0.5000	-3.846%	22	2,447	-60.000%
2026-08-12	0.5200	0.5200	0.5200	0.5200	-1.887%	2	2,447	-61.538%
2026-08-11	0.5300	0.5300	0.5300	0.5300	-18.462%	2	2,449	-62.264%
2026-08-10	0.6500	0.6500	0.6500	0.6500	0.000%	10	2,447	-69.231%
2026-08-07	1.3000	1.3000	0.6500	0.6500	-76.619%	26	2,437	-69.231%
2026-08-06	2.0000	2.7800	2.0000	2.7800	+32.381%	21	2,418	-92.806%
2026-08-05	2.2400	2.4000	2.1000	2.1000	0.000%	8	2,415	-90.476%
2026-08-04	2.1000	2.1000	2.1000	2.1000	-32.258%	25	2,417	-90.476%
2026-08-03	3.2400	3.2400	3.1000	3.1000	-3.125%	14	2,392	-93.548%
2026-07-31	3.2000	3.2000	3.2000	3.2000	-8.571%	4	2,390	-93.750%
2026-07-30	3.4000	3.5000	3.4000	3.5000	-21.348%	2	2,387	-94.286%
2026-07-29	3.9000	4.4500	3.9000	4.4500	+39.063%	2	2,387	-95.506%
2026-07-28	3.6000	3.6000	3.2000	3.2000	0.000%	6	2,386	-93.750%
2026-07-27	2.9500	3.2100	2.9500	3.2000	+16.364%	54	2,386	-93.750%
2026-07-23	2.8500	2.8500	2.6500	2.7500	+1.852%	83	2,346	-92.727%
2026-07-22	2.7000	2.8000	2.7000	2.7000	0.000%	201	2,328	-92.593%
2026-07-21	2.7000	2.7000	2.7000	2.7000	-12.903%	3	2,137	-92.593%
2026-07-20	3.1000	3.1000	3.1000	3.1000	0.000%	60	2,134	-93.548%
2026-07-17	3.3000	3.4000	3.1000	3.1000	+15.672%	59	2,074	-93.548%
2026-07-16	2.5000	2.6800	2.5000	2.6800	+21.818%	10	2,026	-92.537%
2026-07-14	2.2000	2.2000	2.2000	2.2000	+10.000%	1	2,031	-90.909%
2026-07-10	2.0000	2.0000	2.0000	2.0000	-6.542%	2	2,031	-90.000%
2026-07-09	2.1400	2.1400	2.1400	2.1400	-28.667%	2	2,029	-90.654%
2026-07-07	3.0000	3.0000	3.0000	3.0000	+43.541%	3	2,029	-93.333%
2026-07-06	2.0900	2.0900	2.0900	2.0900	-24.000%	2	2,031	-90.431%
2026-07-02	2.8500	2.8500	2.7500	2.7500	+44.737%	27	2,029	-92.727%
2026-07-01	1.9500	1.9500	1.9000	1.9000	+0.529%	14	2,029	-89.474%
2026-06-30	2.0500	2.0500	1.8700	1.8900	-16.372%	7	2,029	-89.418%
2026-06-26	1.9000	2.2600	1.9000	2.2600	+45.806%	7	2,027	-91.150%
2026-06-25	1.6000	1.6000	1.5500	1.5500	-15.761%	3	2,027	-87.097%
2026-06-24	1.7500	1.8400	1.7500	1.8400	+11.515%	5	2,026	-89.130%
2026-06-23	1.4500	1.6500	1.4500	1.6500	+44.737%	15	2,026	-87.879%
2026-06-22	1.2000	1.2000	1.1400	1.1400	-8.800%	5	2,025	-82.456%
2026-06-18	1.2500	1.2500	1.2500	1.2500	-7.407%	3	2,020	-84.000%
2026-06-17	1.3500	1.3500	1.3500	1.3500	+12.500%	1	2,020	-85.185%
2026-06-16	1.2500	1.2500	1.2000	1.2000	0.000%	3	2,020	-83.333%
2026-06-15	1.2500	1.2500	1.2000	1.2000	-25.000%	5	2,017	-83.333%
2026-06-12	1.9000	1.9000	1.6000	1.6000	-15.789%	6	2,016	-87.500%
2026-06-11	1.9000	1.9000	1.9000	1.9000	-17.391%	4	2,015	-89.474%
2026-06-10	2.1600	2.3000	2.1600	2.3000	+27.778%	2	2,015	-91.304%
2026-06-09	1.8000	1.8000	1.8000	1.8000	-14.286%	1	2,014	-88.889%
2026-06-08	1.9900	2.1000	1.9900	2.1000	-4.545%	5	2,014	-90.476%
2026-06-05	2.2000	2.2000	2.2000	2.2000	+22.222%	2	2,014	-90.909%
2026-06-01	1.8000	1.8000	1.8000	1.8000	+16.883%	1	2,016	-88.889%
2026-05-29	1.5400	1.5400	1.5400	1.5400	-0.645%	1	2,015	-87.013%
2026-05-28	1.5500	1.5500	1.5500	1.5500	+3.333%	2	2,014	-87.097%
2026-05-27	1.5000	1.5000	1.5000	1.5000	-25.000%	3	2,013	-86.667%
2026-05-19	2.0900	2.0900	2.0000	2.0000	+11.111%	2	2,010	-90.000%
2026-05-18	1.6500	1.8000	1.6500	1.8000	-2.174%	2	2,008	-88.889%
2026-05-15	1.8400	1.8400	1.8400	1.8400	+8.876%	1	2,008	-89.130%
2026-05-14	1.7000	1.7000	1.6900	1.6900	-21.759%	102	2,006	-88.166%
2026-05-04	2.1600	2.1600	2.1600	2.1600	-11.837%	4	1,905	-90.741%
2026-05-01	2.5000	2.5000	2.4500	2.4500	-18.060%	251	1,697	-91.837%
2026-04-29	3.0000	3.3000	2.9900	2.9900	-14.571%	13	1,697	-93.311%
2026-04-27	3.5000	3.5000	3.5000	3.5000	+25.000%	10	1,695	-94.286%
2026-04-23	3.2000	3.2000	2.8000	2.8000	-26.316%	1,505	1,685	-92.857%
2026-04-22	4.0000	4.0000	3.8000	3.8000	-7.317%	19	269	-94.737%
2026-04-21	4.5000	4.5000	4.1000	4.1000	-10.675%	33	265	-95.122%
2026-04-20	4.5900	4.5900	4.5900	4.5900	+4.795%	1	265	-95.643%
2026-04-17	4.5000	4.6000	4.3800	4.3800	-12.400%	70	265	-95.434%
2026-04-16	5.2000	5.2000	5.0000	5.0000	-23.077%	36	245	-96.000%
2026-04-13	6.5000	6.5000	6.5000	6.5000	-4.412%	12	235	-96.923%
2026-04-09	6.9000	6.9000	6.8000	6.8000	-22.727%	72	235	-97.059%
2026-04-02	8.6000	8.8000	8.6000	8.8000	+11.392%	12	182	-97.727%
2026-04-01	8.4000	8.4000	7.9000	7.9000	-10.227%	6	182	-97.468%
2026-03-31	10.2000	10.2000	8.8000	8.8000	-17.757%	53	181	-97.727%
2026-03-30	10.7000	10.7000	10.7000	10.7000	+38.601%	1	151	-98.131%
2026-03-25	7.7200	7.7200	7.7200	7.7200	-12.273%	1	150	-97.409%
2026-03-24	8.8000	8.8000	8.8000	8.8000	+2.326%	3	150	-97.727%
2026-03-23	8.5000	8.6000	8.5000	8.6000	-5.495%	18	147	-97.674%
2026-03-10	9.1000	9.1000	9.1000	9.1000	-10.959%	1	129	-97.802%
2026-03-09	10.2000	10.2200	10.2000	10.2200	+13.556%	2	128	-98.043%
2026-03-06	9.1500	9.1500	9.0000	9.0000	+15.385%	42	128	-97.778%
2026-03-05	7.9000	7.9000	7.8000	7.8000	+7.735%	13	113	-97.436%
2026-03-04	7.1100	7.2400	7.1100	7.2400	+1.972%	2	108	-97.238%
2026-03-03	7.7000	7.7000	7.1000	7.1000	+44.898%	19	108	-97.183%
2026-02-24	4.9000	4.9000	4.9000	4.9000	-44.944%	1	98	-95.918%
2025-12-08	8.9000	8.9000	8.9000	8.9000	-21.586%	3	99	-97.753%
2025-10-13	11.3500	11.3500	11.3500	11.3500	+19.474%	1	99	-98.238%
2025-10-06	9.5000	9.5000	9.5000	9.5000	+5.556%	1	99	-97.895%
2025-10-03	9.0000	9.0000	9.0000	9.0000	-9.091%	1	98	-97.778%
2025-09-24	9.9000	9.9000	9.9000	9.9000	-3.883%	4	97	-97.980%
2025-09-16	10.3000	10.3000	10.3000	10.3000	-0.962%	1	97	-98.058%
2025-09-15	10.4000	10.4000	10.4000	10.4000	+8.673%	10	97	-98.077%
2025-08-27	9.5700	9.5700	9.5700	9.5700	+5.165%	1	98	-97.910%
2025-08-25	9.1000	9.1000	9.1000	9.1000	+15.190%	7	97	-97.802%
2025-07-22	7.9000	7.9000	7.9000	7.9000	-3.659%	2	97	-97.468%
2025-07-17	8.2000	8.2000	8.2000	8.2000	0.000%	1	97	-97.561%
2025-07-16	8.2000	8.2000	8.2000	8.2000	+1.235%	3	98	-97.561%
2025-07-15	8.1000	8.1000	8.1000	8.1000	-10.989%	3	98	-97.531%
2025-07-07	8.8000	9.1000	8.8000	9.1000	-4.211%	10	98	-97.802%
2025-06-25	9.5000	9.5000	9.5000	9.5000	-25.897%	1	88	-97.895%
2025-06-03	12.6600	12.8200	12.6600	12.8200	-13.670%	2	87	-98.440%
2025-05-29	14.6200	14.8500	14.6200	14.8500	+5.319%	2	87	-98.653%
2025-05-27	13.9000	14.1000	13.8500	14.1000	0.000%	89	87	-98.582%