Dark

MCHP20260918P75
MCHP Sep 18 2026 75.00 Put (MCHP260918P00075000)
option OPRA

EOD

Sep 8, 2026

3.10+6.897%(+0.20)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	2.9000	3.1000	2.9000	3.1000	+6.897%	12	7,816	0.000%
2026-09-04	2.7500	2.9000	2.7500	2.9000	-25.641%	30	7,836	+6.897%
2026-09-03	3.9000	3.9000	3.9000	3.9000	-2.500%	1	7,836	-20.513%
2026-09-02	5.4600	5.4600	4.0000	4.0000	-18.367%	33	7,836	-22.500%
2026-09-01	4.6000	5.2000	4.6000	4.9000	+40.000%	328	7,837	-36.735%
2026-08-31	3.8000	3.8000	3.5000	3.5000	-13.580%	14	7,519	-11.429%
2026-08-28	3.7000	4.1000	3.7000	4.0500	+30.645%	45	7,507	-23.457%
2026-08-27	3.3000	3.4000	3.1000	3.1000	-18.421%	133	7,482	0.000%
2026-08-26	4.4000	4.4000	3.7600	3.8000	-9.524%	24	7,396	-18.421%
2026-08-25	3.7000	4.2000	3.7000	4.2000	0.000%	29	7,395	-26.190%
2026-08-24	4.2000	4.5000	3.9000	4.2000	+27.273%	588	7,368	-26.190%
2026-08-21	3.6500	3.7700	3.3000	3.3000	-8.333%	48	7,494	-6.061%
2026-08-20	3.4000	3.6000	3.0000	3.6000	+26.316%	155	7,459	-13.889%
2026-08-19	3.0000	3.1000	2.7300	2.8500	-3.390%	49	7,472	+8.772%
2026-08-18	2.7800	3.9000	2.7800	2.9500	+40.476%	245	7,454	+5.085%
2026-08-17	2.2500	2.3000	2.0000	2.1000	-32.258%	77	7,315	+47.619%
2026-08-14	3.3000	3.3000	3.1000	3.1000	+19.231%	5	7,288	0.000%
2026-08-13	2.6000	2.8000	2.5500	2.6000	+1.961%	32	7,288	+19.231%
2026-08-12	2.2500	2.5500	2.2000	2.5500	-1.923%	115	7,288	+21.569%
2026-08-11	2.5000	2.6000	2.5000	2.6000	0.000%	4	7,282	+19.231%
2026-08-10	2.3000	2.8500	2.3000	2.6000	+13.043%	94	7,281	+19.231%
2026-08-07	3.5000	3.7000	2.2000	2.3000	-67.283%	943	7,269	+34.783%
2026-08-06	6.2000	7.0300	5.1000	7.0300	+30.185%	1,296	7,093	-55.903%
2026-08-05	6.0000	6.0000	5.4000	5.4000	+5.882%	21	6,127	-42.593%
2026-08-04	5.9000	5.9000	5.1000	5.1000	-32.895%	222	6,111	-39.216%
2026-08-03	7.6000	7.6000	7.6000	7.6000	+4.110%	6	6,025	-59.211%
2026-07-31	7.1000	7.3000	7.0800	7.3000	-5.195%	566	6,019	-57.534%
2026-07-30	7.5000	7.7000	7.5000	7.7000	+8.451%	89	5,453	-59.740%
2026-07-28	7.5400	7.5400	7.1000	7.1000	+10.938%	155	5,380	-56.338%
2026-07-24	6.0000	6.4000	6.0000	6.4000	+6.667%	461	5,265	-51.563%
2026-07-23	5.3000	6.0000	5.3000	6.0000	+22.449%	7	4,976	-48.333%
2026-07-22	5.4400	5.5000	4.5900	4.9000	-15.517%	768	4,979	-36.735%
2026-07-21	5.7000	5.8000	5.6000	5.8000	-4.918%	19	4,574	-46.552%
2026-07-20	6.0000	6.1000	5.8000	6.1000	-3.175%	238	4,572	-49.180%
2026-07-17	7.0700	7.0700	6.3000	6.3000	+6.780%	73	4,542	-50.794%
2026-07-16	5.4000	6.1000	5.4000	5.9000	+18.000%	7	4,538	-47.458%
2026-07-15	5.0000	5.0000	5.0000	5.0000	-8.759%	2	4,537	-38.000%
2026-07-13	5.3000	5.5000	5.3000	5.4800	+21.778%	35	4,536	-43.431%
2026-07-10	4.6000	4.6000	4.4000	4.5000	+4.895%	13	4,549	-31.111%
2026-07-09	4.2900	4.2900	4.2900	4.2900	-22.000%	1	4,559	-27.739%
2026-07-08	5.8000	5.8000	5.5000	5.5000	-10.569%	2	4,559	-43.636%
2026-07-07	6.4000	6.4000	6.1500	6.1500	+6.034%	11	4,559	-49.593%
2026-07-02	4.6000	6.2000	4.6000	5.8000	+38.095%	40	4,547	-46.552%
2026-07-01	4.2000	4.3000	4.2000	4.2000	+5.000%	9	4,547	-26.190%
2026-06-30	4.1000	4.1000	4.0000	4.0000	-11.111%	25	4,556	-22.500%
2026-06-29	5.4000	5.4000	4.5000	4.5000	-4.255%	26	4,531	-31.111%
2026-06-26	4.7000	4.7000	4.7000	4.7000	+95.833%	1	4,505	-34.043%
2026-06-22	2.5000	2.5500	2.3500	2.4000	-12.727%	40	4,504	+29.167%
2026-06-18	2.9000	2.9000	2.7000	2.7500	-9.836%	33	4,475	+12.727%
2026-06-17	3.0500	3.0500	3.0500	3.0500	-35.106%	1	4,475	+1.639%
2026-06-11	4.6000	4.7000	4.6000	4.7000	+18.090%	3	4,475	-34.043%
2026-06-09	3.9800	3.9800	3.9800	3.9800	+24.375%	1	4,472	-22.111%
2026-06-04	3.2000	3.2000	3.2000	3.2000	-8.571%	9	4,471	-3.125%
2026-06-02	3.5000	3.5000	3.5000	3.5000	-18.605%	1	4,467	-11.429%
2026-06-01	4.2900	4.3500	4.2700	4.3000	+28.358%	13	4,467	-27.907%
2026-05-22	3.3500	3.3500	3.3500	3.3500	-22.454%	1	4,466	-7.463%
2026-05-21	4.3200	4.3200	4.3200	4.3200	+5.366%	1	4,467	-28.241%
2026-05-19	4.1000	4.1000	4.1000	4.1000	+10.811%	3	4,467	-24.390%
2026-05-15	3.8000	4.0000	3.7000	3.7000	-2.632%	10	4,469	-16.216%
2026-05-12	3.8000	3.8000	3.8000	3.8000	0.000%	10	4,469	-18.421%
2026-05-11	3.8000	3.8000	3.8000	3.8000	-5.473%	1	4,469	-18.421%
2026-05-08	4.0000	4.4000	4.0000	4.0200	-3.597%	4,667	4,470	-22.886%
2026-05-07	4.6000	4.6000	4.1600	4.1700	+13.624%	80	212	-25.659%
2026-05-06	3.8000	3.8000	3.6700	3.6700	+1.944%	32	292	-15.531%
2026-05-05	4.0200	4.0200	3.6000	3.6000	-16.667%	27	279	-13.889%
2026-05-04	4.4400	4.5000	4.2300	4.3200	-6.087%	85	255	-28.241%
2026-05-01	4.7000	4.7000	4.5000	4.6000	-9.804%	28	145	-32.609%
2026-04-30	5.6000	5.6000	5.1000	5.1000	-12.069%	6	145	-39.216%
2026-04-29	6.0000	6.0000	5.8000	5.8000	-13.433%	10	140	-46.552%
2026-04-27	6.3000	6.7000	6.3000	6.7000	+17.544%	8	130	-53.731%
2026-04-24	5.7000	5.7000	5.7000	5.7000	-46.529%	25	126	-45.614%
2026-02-26	10.6500	10.6600	10.6500	10.6600	+6.175%	2	103	-70.919%
2026-02-23	10.0400	10.0400	10.0400	10.0400	-0.594%	1	103	-69.124%
2026-02-06	10.1000	10.1000	10.1000	10.1000	+6.316%	2	103	-69.307%
2026-01-16	9.5000	9.5000	9.5000	9.5000	-22.131%	1	101	-67.368%
2025-07-10	12.2000	12.2000	12.2000	12.2000	-16.438%	3	101	-74.590%
2025-06-25	14.6000	14.6000	14.6000	14.6000	-9.317%	1	98	-78.767%
2025-06-10	16.1000	16.1000	16.1000	16.1000	-1.227%	91	97	-80.745%
2025-06-09	16.6000	16.6000	16.3000	16.3000	0.000%	6	6	-80.982%