Dark

MCHP20260918P70
MCHP Sep 18 2026 70.00 Put (MCHP260918P00070000)
option OPRA

EOD

Sep 9, 2026

0.9500-7.767%(-0.0800)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.0000	1.0300	0.8800	0.9500	-7.767%	22	1,482	0.000%
2026-09-08	1.0000	1.0300	0.9000	1.0300	+10.753%	19	1,475	-7.767%
2026-09-04	0.9100	1.0000	0.9000	0.9300	-30.597%	25	1,460	+2.151%
2026-09-03	1.9000	1.9000	1.3400	1.3400	-10.667%	4	1,460	-29.104%
2026-09-02	1.3800	1.5800	1.3000	1.5000	-25.373%	19	1,458	-36.667%
2026-09-01	2.0500	2.3500	2.0000	2.0100	+27.215%	457	1,472	-52.736%
2026-08-28	1.3500	1.6500	1.3500	1.5800	+22.481%	29	1,154	-39.873%
2026-08-27	1.3100	1.3100	1.2500	1.2900	-21.818%	22	1,154	-26.357%
2026-08-26	1.7500	1.7500	1.6500	1.6500	-13.158%	11	1,147	-42.424%
2026-08-25	1.5000	1.9000	1.5000	1.9000	+5.556%	34	1,137	-50.000%
2026-08-24	2.0500	2.0500	1.7500	1.8000	+28.571%	428	1,106	-47.222%
2026-08-21	1.4500	1.7000	1.3500	1.4000	-9.677%	44	860	-32.143%
2026-08-20	1.5500	1.5500	1.4100	1.5500	+24.000%	48	844	-38.710%
2026-08-19	1.4000	1.4000	1.1500	1.2500	-3.846%	56	815	-24.000%
2026-08-18	1.3000	1.9000	1.3000	1.3000	+36.842%	134	816	-26.923%
2026-08-17	1.0000	1.0000	0.8500	0.9500	-38.710%	158	910	0.000%
2026-08-14	1.5500	1.5500	1.5500	1.5500	+1.307%	23	797	-38.710%
2026-08-13	1.3000	1.5300	1.2000	1.5300	+42.991%	15	775	-37.908%
2026-08-12	1.0000	1.2500	1.0000	1.0700	-12.295%	40	774	-11.215%
2026-08-11	1.2500	1.2500	1.2200	1.2200	-12.857%	2	797	-22.131%
2026-08-10	1.3700	1.5500	1.3000	1.4000	+16.667%	82	796	-32.143%
2026-08-07	2.1200	2.1200	1.2000	1.2000	-73.333%	131	820	-20.833%
2026-08-06	3.3000	4.5000	3.1000	4.5000	+28.205%	62	746	-78.889%
2026-08-05	3.6000	4.0000	3.5000	3.5100	-10.000%	28	705	-72.934%
2026-08-04	3.8000	3.9000	3.8000	3.9000	-20.408%	15	697	-75.641%
2026-08-03	5.7000	5.7000	4.9000	4.9000	-8.582%	160	701	-80.612%
2026-07-31	5.0000	5.3600	4.8000	5.3600	+5.098%	4	590	-82.276%
2026-07-30	5.1000	5.1000	5.1000	5.1000	-12.069%	1	588	-81.373%
2026-07-29	5.2200	5.8000	5.2200	5.8000	+20.833%	9	588	-83.621%
2026-07-28	5.0000	5.3000	4.6300	4.8000	0.000%	468	594	-80.208%
2026-07-27	4.3000	5.1000	4.3000	4.8000	+14.286%	161	410	-80.208%
2026-07-24	4.2000	4.2000	4.2000	4.2000	+5.000%	6	380	-77.381%
2026-07-23	3.6400	4.1200	3.6400	4.0000	+14.286%	41	374	-76.250%
2026-07-22	3.9000	3.9000	3.5000	3.5000	-10.026%	2	348	-72.857%
2026-07-21	4.1000	4.1000	3.8900	3.8900	-9.535%	3	349	-75.578%
2026-07-20	4.4000	4.4000	4.3000	4.3000	-6.522%	5	352	-77.907%
2026-07-17	4.7000	4.9000	4.3500	4.6000	+12.745%	220	351	-79.348%
2026-07-16	3.8000	4.1800	3.8000	4.0800	+13.333%	5	169	-76.716%
2026-07-15	3.6000	3.6000	3.6000	3.6000	+2.857%	2	168	-73.611%
2026-07-13	3.5000	3.5000	3.5000	3.5000	-7.895%	2	168	-72.857%
2026-07-08	4.0000	4.0000	3.8000	3.8000	-15.556%	14	170	-75.000%
2026-07-07	4.5000	4.5000	4.5000	4.5000	+9.756%	2	178	-78.889%
2026-07-02	3.3000	4.2000	3.3000	4.1000	+41.379%	22	190	-76.829%
2026-07-01	2.9500	3.0000	2.8500	2.9000	+56.757%	15	190	-67.241%
2026-06-18	1.7000	1.8500	1.7000	1.8500	-7.500%	41	160	-48.649%
2026-06-16	1.9000	2.0000	1.9000	2.0000	-31.034%	5	160	-52.500%
2026-06-11	2.9000	2.9000	2.9000	2.9000	-14.706%	2	165	-67.241%
2026-06-10	3.4000	3.4000	3.4000	3.4000	+10.390%	15	165	-72.059%
2026-06-08	3.0800	3.0800	3.0800	3.0800	+18.462%	1	164	-69.156%
2026-06-02	2.6000	2.6000	2.6000	2.6000	-14.474%	1	164	-63.462%
2026-06-01	3.0400	3.0400	3.0400	3.0400	+29.362%	1	165	-68.750%
2026-05-29	2.3500	2.3500	2.3500	2.3500	+14.634%	1	165	-59.574%
2026-05-26	2.0500	2.0500	2.0500	2.0500	-21.756%	1	166	-53.659%
2026-05-22	2.6200	2.6200	2.6200	2.6200	-12.667%	20	166	-63.740%
2026-05-21	3.0400	3.0400	3.0000	3.0000	+13.208%	3	147	-68.333%
2026-05-20	2.6500	2.6500	2.6500	2.6500	-1.852%	5	147	-64.151%
2026-05-18	2.6000	2.7000	2.6000	2.7000	+3.846%	9	148	-64.815%
2026-05-15	2.6000	2.6000	2.6000	2.6000	+8.333%	4	148	-63.462%
2026-05-14	2.5500	2.5500	2.4000	2.4000	-17.241%	22	135	-60.417%
2026-05-12	2.9200	2.9200	2.9000	2.9000	-7.937%	15	117	-67.241%
2026-05-08	3.1500	3.1500	3.1500	3.1500	+5.000%	1	117	-69.841%
2026-05-07	2.8000	3.0000	2.8000	3.0000	-3.226%	26	117	-68.333%
2026-05-04	3.1000	3.2000	3.1000	3.1000	-18.421%	4	116	-69.355%
2026-04-30	3.9000	3.9000	3.8000	3.8000	-25.490%	2	116	-75.000%
2026-04-27	5.0000	5.1000	5.0000	5.1000	+27.500%	13	116	-81.373%
2026-04-24	4.0000	4.0000	4.0000	4.0000	-29.825%	3	105	-76.250%
2026-04-22	5.7000	5.7000	5.7000	5.7000	-5.000%	8	106	-83.333%
2026-04-20	6.0000	6.0000	6.0000	6.0000	-42.308%	5	106	-84.167%
2026-04-07	10.4000	10.4000	10.4000	10.4000	-11.864%	1	111	-90.865%
2026-04-02	11.8000	11.8000	11.8000	11.8000	+8.257%	1	111	-91.949%
2026-04-01	11.0000	11.0000	10.9000	10.9000	-16.794%	13	111	-91.284%
2026-03-31	13.1000	13.1000	13.1000	13.1000	-3.321%	5	119	-92.748%
2026-03-30	13.5500	13.5500	13.5500	13.5500	+4.231%	1	114	-92.989%
2026-03-27	13.0000	13.0000	13.0000	13.0000	+16.071%	5	115	-92.692%
2026-03-26	11.2000	11.2000	11.2000	11.2000	+2.847%	30	115	-91.518%
2026-03-25	10.8900	10.8900	10.8900	10.8900	-5.304%	1	105	-91.276%
2026-03-24	11.5000	11.5000	11.5000	11.5000	-10.226%	6	105	-91.739%
2026-03-20	12.4000	12.8100	12.4000	12.8100	+1.667%	2	99	-92.584%
2026-03-19	12.6000	12.6000	12.6000	12.6000	+10.526%	8	97	-92.460%
2026-03-10	11.9000	11.9000	11.4000	11.4000	-1.724%	2	97	-91.667%
2026-03-06	11.8200	11.8200	11.6000	11.6000	+22.105%	4	96	-91.810%
2026-03-03	9.5000	9.5000	9.5000	9.5000	+15.854%	8	96	-90.000%
2026-02-26	8.2000	8.2000	8.2000	8.2000	+27.925%	11	91	-88.415%
2026-02-24	6.4100	6.4100	6.4100	6.4100	-15.658%	1	95	-85.179%
2026-02-23	7.6000	7.6000	7.6000	7.6000	+5.556%	1	94	-87.500%
2026-02-10	7.5100	7.5100	7.2000	7.2000	+26.316%	36	93	-86.806%
2026-01-29	5.7000	5.7000	5.7000	5.7000	-32.143%	1	61	-83.333%
2026-01-08	8.4000	8.4000	8.4000	8.4000	-27.586%	3	60	-88.690%
2025-12-08	11.6000	11.6000	11.6000	11.6000	-12.121%	2	57	-91.810%
2025-09-26	13.2000	13.2000	13.2000	13.2000	+4.762%	13	57	-92.803%
2025-09-24	12.6000	12.6000	12.6000	12.6000	-3.817%	3	57	-92.460%
2025-09-16	13.1000	13.1000	13.1000	13.1000	+32.323%	1	57	-92.748%
2025-07-22	9.9000	9.9000	9.9000	9.9000	-2.941%	1	57	-90.404%
2025-07-15	10.2000	10.2000	10.2000	10.2000	-23.308%	2	57	-90.686%
2025-06-12	13.3000	13.3000	13.3000	13.3000	+4.724%	10	57	-92.857%
2025-06-10	12.7000	12.7000	12.7000	12.7000	-4.511%	1	47	-92.520%
2025-06-09	13.3000	13.3000	13.3000	13.3000	-22.404%	46	46	-92.857%
2025-05-27	16.9200	17.1400	16.9200	17.1400	0.000%	2	0	-94.457%