Dark

MCHP20261218C100
MCHP Dec 18 2026 100.00 Call (MCHP261218C00100000)
option OPRA

EOD

Sep 9, 2026

1.48-3.268%(-0.05)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.6500	1.6500	1.4000	1.4800	-3.268%	50	754	0.000%
2026-09-08	1.5300	1.5300	1.5300	1.5300	-7.273%	5	766	-3.268%
2026-09-04	1.5200	1.6500	1.5200	1.6500	+32.000%	133	652	-10.303%
2026-09-03	1.2500	1.2500	1.2500	1.2500	-5.303%	1	652	+18.400%
2026-09-02	1.2000	1.3200	1.2000	1.3200	+8.197%	8	652	+12.121%
2026-09-01	1.2200	1.2200	1.2200	1.2200	-26.061%	1	646	+21.311%
2026-08-31	1.6500	1.6500	1.6500	1.6500	-1.198%	1	647	-10.303%
2026-08-28	1.9000	1.9000	1.6300	1.6700	-16.915%	8	646	-11.377%
2026-08-27	2.0200	2.0200	1.8000	2.0100	+6.915%	23	651	-26.368%
2026-08-26	1.8800	1.8800	1.8800	1.8800	-3.590%	1	631	-21.277%
2026-08-25	1.9500	1.9500	1.9500	1.9500	-4.412%	7	631	-24.103%
2026-08-24	1.8500	2.0400	1.8000	2.0400	-12.069%	30	624	-27.451%
2026-08-21	2.3800	2.3800	2.1700	2.3200	-5.306%	9	625	-36.207%
2026-08-20	2.5500	2.5500	2.4500	2.4500	-24.615%	2	623	-39.592%
2026-08-19	3.2500	3.2500	3.2500	3.2500	+16.071%	20	622	-54.462%
2026-08-18	2.8000	2.8000	2.8000	2.8000	-26.509%	2	602	-47.143%
2026-08-17	3.8100	3.8100	3.8100	3.8100	+17.231%	1	603	-61.155%
2026-08-14	3.2500	3.2500	3.2500	3.2500	-14.474%	1	603	-54.462%
2026-08-13	3.9000	3.9000	3.6500	3.8000	-7.317%	9	603	-61.053%
2026-08-12	4.7000	4.7000	4.1000	4.1000	-24.074%	11	599	-63.902%
2026-08-11	5.4000	5.4000	5.4000	5.4000	-0.185%	1	590	-72.593%
2026-08-10	6.4500	6.4500	5.4000	5.4100	-22.714%	3	589	-72.643%
2026-08-07	7.0000	7.3000	6.6000	7.0000	+29.630%	24	586	-78.857%
2026-08-05	6.7300	6.7300	5.4000	5.4000	-14.286%	13	577	-72.593%
2026-08-04	6.3000	6.3000	6.3000	6.3000	+34.043%	1	569	-76.508%
2026-08-03	4.2400	4.7000	4.2400	4.7000	-6.000%	5	568	-68.511%
2026-07-30	5.0000	5.0000	5.0000	5.0000	+19.048%	5	565	-70.400%
2026-07-29	4.9000	4.9000	4.1500	4.2000	-20.000%	12	560	-64.762%
2026-07-28	5.3200	5.3200	5.2500	5.2500	-9.483%	10	558	-71.810%
2026-07-27	5.8000	5.8000	5.8000	5.8000	-12.387%	8	548	-74.483%
2026-07-24	6.9000	6.9600	6.6200	6.6200	-31.042%	4	540	-77.644%
2026-07-22	9.4200	9.6000	9.4200	9.6000	+19.552%	4	540	-84.583%
2026-07-21	8.0300	8.0300	8.0300	8.0300	+9.550%	1	540	-81.569%
2026-07-20	7.3300	7.3300	7.3300	7.3300	-22.842%	1	540	-79.809%
2026-07-15	9.4000	9.5000	9.4000	9.5000	-4.810%	11	539	-84.421%
2026-07-13	9.9800	9.9800	9.9800	9.9800	-9.273%	2	535	-85.170%
2026-07-06	11.0000	11.0000	11.0000	11.0000	+23.596%	1	533	-86.545%
2026-07-02	8.6500	8.9000	8.6500	8.9000	-19.091%	5	527	-83.371%
2026-06-29	10.7000	11.0000	9.9000	11.0000	-5.983%	21	527	-86.545%
2026-06-24	12.9000	12.9000	11.7000	11.7000	-38.421%	19	506	-87.350%
2026-06-22	18.8000	19.3500	18.8000	19.0000	+12.493%	32	488	-92.211%
2026-06-18	16.8400	16.8900	16.8000	16.8900	-6.167%	102	437	-91.237%
2026-06-16	18.0000	18.0000	18.0000	18.0000	+4.651%	1	437	-91.778%
2026-06-15	17.0000	17.2000	17.0000	17.2000	+70.297%	4	437	-91.395%
2026-06-09	10.5000	10.5000	10.1000	10.1000	-19.458%	5	438	-85.347%
2026-06-08	12.5400	12.5400	12.5400	12.5400	-22.926%	1	437	-88.198%
2026-06-04	16.2700	16.2700	16.2700	16.2700	+3.631%	1	436	-90.904%
2026-06-03	15.7000	15.7000	15.7000	15.7000	+4.667%	7	435	-90.573%
2026-06-02	17.0000	17.0000	15.0000	15.0000	+31.579%	31	428	-90.133%
2026-06-01	13.0000	13.0000	11.4000	11.4000	-24.000%	2	415	-87.018%
2026-05-28	15.0000	15.0000	15.0000	15.0000	0.000%	2	414	-90.133%
2026-05-27	15.0000	15.0000	15.0000	15.0000	-4.276%	1	412	-90.133%
2026-05-26	17.5000	17.5000	15.6700	15.6700	+29.504%	2	411	-90.555%
2026-05-22	12.1000	12.1000	12.1000	12.1000	+14.151%	10	409	-87.769%
2026-05-21	10.9000	10.9000	10.5000	10.6000	-7.424%	19	419	-86.038%
2026-05-18	12.4000	12.4000	11.4500	11.4500	-18.214%	15	419	-87.074%
2026-05-14	14.0000	14.0000	14.0000	14.0000	-2.098%	2	406	-89.429%
2026-05-13	14.5000	14.5000	14.3000	14.3000	+4.532%	11	400	-89.650%
2026-05-12	14.4900	15.0000	13.6800	13.6800	-10.295%	36	400	-89.181%
2026-05-11	16.8000	16.8000	15.2500	15.2500	-23.750%	6	400	-90.295%
2026-05-08	20.0000	20.0000	20.0000	20.0000	+9.890%	2	406	-92.600%
2026-05-07	17.7600	18.2000	17.7600	18.2000	-2.674%	7	406	-91.868%
2026-05-06	18.7000	18.7000	18.7000	18.7000	+17.832%	1	404	-92.086%
2026-05-05	15.8800	15.8800	15.8700	15.8700	+11.447%	10	404	-90.674%
2026-05-04	14.5000	14.5000	14.2400	14.2400	+4.706%	4	398	-89.607%
2026-05-01	12.8000	13.6000	12.8000	13.6000	+46.394%	3	394	-89.118%
2026-04-28	9.2900	9.2900	9.2900	9.2900	+165.429%	2	394	-84.069%
2026-04-09	3.5000	3.5000	3.5000	3.5000	+59.091%	10	394	-57.714%
2026-03-23	2.2000	2.2000	2.2000	2.2000	+4.762%	2	384	-32.727%
2026-03-19	2.1000	2.1000	2.1000	2.1000	-8.696%	1	384	-29.524%
2026-03-12	2.3000	2.3000	2.3000	2.3000	0.000%	70	384	-35.652%
2026-03-10	2.3000	2.3000	2.3000	2.3000	-54.000%	1	314	-35.652%
2026-03-02	4.9000	5.0000	4.9000	5.0000	-24.127%	106	313	-70.400%
2026-02-18	6.5900	6.5900	6.5900	6.5900	-4.493%	1	208	-77.542%
2026-02-17	6.9000	6.9000	6.9000	6.9000	+33.462%	1	207	-78.551%
2026-01-22	5.5000	5.5000	5.1700	5.1700	+3.400%	10	206	-71.373%
2026-01-16	5.0000	5.0000	5.0000	5.0000	+19.048%	2	208	-70.400%
2026-01-06	4.3000	4.7000	4.2000	4.2000	+121.053%	206	208	-64.762%
2025-12-31	1.9000	1.9000	1.9000	1.9000	0.000%	4	0	-22.105%