Dark

MCHP20270115C100
MCHP Jan 15 2027 100.00 Call (MCHP270115C00100000)
option OPRA

EOD

Sep 9, 2026

1.95-12.946%(-0.29)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.9500	1.9500	1.9500	1.9500	-12.946%	3	685	0.000%
2026-09-08	2.2500	2.2500	2.2400	2.2400	+28.000%	5	688	-12.946%
2026-09-01	1.7200	1.7500	1.7200	1.7500	-20.455%	35	683	+11.429%
2026-08-31	2.2800	2.2800	2.1000	2.2000	-2.222%	24	676	-11.364%
2026-08-28	2.2500	2.2500	2.2500	2.2500	-7.025%	1	688	-13.333%
2026-08-26	2.4200	2.4200	2.4200	2.4200	-6.923%	3	687	-19.421%
2026-08-24	2.4300	2.6000	2.4300	2.6000	-6.475%	40	687	-25.000%
2026-08-21	2.7800	2.7800	2.7800	2.7800	-15.758%	1	667	-29.856%
2026-08-20	3.3700	3.3700	3.2900	3.3000	-13.158%	153	667	-40.909%
2026-08-19	3.9000	3.9000	3.8000	3.8000	-18.280%	92	607	-48.684%
2026-08-17	4.7000	4.7000	4.6000	4.6500	+2.876%	21	604	-58.065%
2026-08-13	4.5200	4.5200	4.5200	4.5200	-8.502%	6	599	-56.858%
2026-08-12	5.3000	5.3000	4.8400	4.9400	-5.000%	49	605	-60.526%
2026-08-11	6.1000	6.1000	5.2000	5.2000	-16.800%	73	613	-62.500%
2026-08-10	6.2500	6.2500	6.2500	6.2500	-24.242%	1	613	-68.800%
2026-08-07	7.6300	8.5000	7.6300	8.2500	+61.765%	9	614	-76.364%
2026-08-06	6.3000	6.3000	5.1000	5.1000	-24.779%	2	608	-61.765%
2026-08-05	7.1000	7.1000	6.7800	6.7800	-13.077%	7	610	-71.239%
2026-08-04	7.8000	7.8000	7.8000	7.8000	+39.535%	1	617	-75.000%
2026-07-31	5.5900	5.5900	5.5900	5.5900	+3.711%	1	616	-65.116%
2026-07-29	5.3900	5.3900	5.3900	5.3900	-26.467%	1	616	-63.822%
2026-07-24	7.9500	7.9500	7.3000	7.3300	-13.765%	87	617	-73.397%
2026-07-23	8.5000	8.5000	8.5000	8.5000	-18.269%	10	553	-77.059%
2026-07-22	9.8000	10.6000	9.8000	10.4000	+28.395%	138	552	-81.250%
2026-07-17	7.8000	8.3200	7.8000	8.1000	-8.989%	13	454	-75.926%
2026-07-16	8.8200	8.9600	8.8200	8.9000	-12.745%	30	463	-78.090%
2026-07-15	9.8000	10.2000	9.8000	10.2000	-11.304%	13	463	-80.882%
2026-07-14	11.5000	11.5000	11.5000	11.5000	+13.524%	6	451	-83.043%
2026-07-13	10.2000	10.2000	10.1300	10.1300	-16.967%	3	451	-80.750%
2026-07-10	12.0000	12.2000	12.0000	12.2000	-6.870%	6	451	-84.016%
2026-07-09	13.1000	13.1000	13.1000	13.1000	+21.296%	1	445	-85.115%
2026-07-08	10.6000	10.9000	10.6000	10.8000	+16.129%	5	445	-81.944%
2026-07-07	9.3000	9.3000	9.3000	9.3000	-19.060%	1	447	-79.032%
2026-07-06	11.4900	11.4900	11.4900	11.4900	+13.762%	1	447	-83.029%
2026-07-02	12.2500	12.2500	10.1000	10.1000	-22.308%	65	451	-80.693%
2026-06-30	13.0000	13.0000	13.0000	13.0000	-18.750%	1	451	-85.000%
2026-06-23	16.0000	16.0000	16.0000	16.0000	-16.230%	2	452	-87.813%
2026-06-22	20.7500	20.7500	19.1000	19.1000	+4.372%	5	454	-89.791%
2026-06-18	17.5000	18.3000	17.4500	18.3000	-0.651%	88	453	-89.344%
2026-06-15	18.2400	18.5900	18.2400	18.4200	+19.378%	22	453	-89.414%
2026-06-12	15.4300	15.4300	15.4300	15.4300	+7.902%	2	456	-87.362%
2026-06-10	14.3000	14.3000	14.3000	14.3000	+3.924%	1	454	-86.364%
2026-06-08	13.7000	14.5000	13.7000	13.7600	-6.395%	10	453	-85.828%
2026-06-05	14.7000	14.7000	14.7000	14.7000	-20.968%	10	447	-86.735%
2026-06-04	16.9800	18.6000	16.9800	18.6000	+13.346%	3	437	-89.516%
2026-06-02	16.4100	16.4100	16.4100	16.4100	+23.383%	1	434	-88.117%
2026-06-01	13.5000	13.5000	13.3000	13.3000	-10.135%	2	433	-85.338%
2026-05-29	15.2000	15.2000	14.8000	14.8000	0.000%	3	432	-86.824%
2026-05-28	14.8000	14.8000	14.8000	14.8000	-14.253%	1	431	-86.824%
2026-05-26	16.5000	17.3000	16.5000	17.2600	+19.861%	14	431	-88.702%
2026-05-22	13.5400	14.4000	13.5400	14.4000	+5.109%	3	431	-86.458%
2026-05-20	13.5000	13.7000	13.5000	13.7000	+5.710%	2	430	-85.766%
2026-05-19	11.9000	12.9600	11.9000	12.9600	-8.732%	2	429	-84.954%
2026-05-15	14.8100	14.8100	14.2000	14.2000	-10.916%	2	429	-86.268%
2026-05-14	15.9400	15.9400	15.9400	15.9400	-0.994%	1	427	-87.767%
2026-05-13	16.3000	16.3000	16.1000	16.1000	-1.227%	2	427	-87.888%
2026-05-11	17.3000	18.2000	16.2000	16.3000	-6.857%	65	427	-88.037%
2026-05-08	17.2000	17.5000	16.0000	17.5000	-7.992%	25	426	-88.857%
2026-05-07	18.6000	19.0200	18.2500	19.0200	+1.009%	17	419	-89.748%
2026-05-06	17.8100	18.8300	17.8100	18.8300	+38.864%	6	423	-89.644%
2026-05-01	13.5600	13.5600	13.5600	13.5600	-0.147%	2	418	-85.619%
2026-04-30	13.5800	13.5800	13.5800	13.5800	+45.552%	11	418	-85.641%
2026-04-28	9.7300	9.7300	9.3300	9.3300	-21.597%	9	407	-79.100%
2026-04-24	11.2100	11.9000	11.2100	11.9000	-4.418%	4	405	-83.613%
2026-04-23	10.7500	12.9000	10.7500	12.4500	+55.625%	73	407	-84.337%
2026-04-22	7.6000	8.0000	7.6000	8.0000	+26.984%	2	355	-75.625%
2026-04-17	6.4000	6.4000	6.0000	6.3000	+14.754%	9	357	-69.048%
2026-04-16	5.4900	5.4900	5.4900	5.4900	+19.348%	5	360	-64.481%
2026-04-15	5.0000	5.0000	4.6000	4.6000	+1.099%	20	362	-57.609%
2026-04-13	4.5000	4.5500	4.5000	4.5500	+13.750%	9	382	-57.143%
2026-04-09	3.8000	4.0000	3.8000	4.0000	-28.952%	10	379	-51.250%
2026-02-23	5.6300	5.6300	5.6300	5.6300	-23.919%	4	369	-65.364%
2026-02-12	7.4000	7.4000	7.3000	7.4000	-3.268%	9	371	-73.649%
2026-02-11	7.6500	7.6500	7.6500	7.6500	+39.091%	3	364	-74.510%
2026-02-06	5.5000	5.5000	5.5000	5.5000	-19.236%	1	363	-64.545%
2026-02-05	7.0000	7.0000	6.8100	6.8100	+3.182%	6	362	-71.366%
2026-02-04	6.6500	6.6500	6.6000	6.6000	-8.966%	21	361	-70.455%
2026-01-29	7.2500	7.2500	7.2500	7.2500	+0.277%	1	367	-73.103%
2026-01-28	7.0000	7.2900	7.0000	7.2300	+57.174%	5	366	-73.029%
2026-01-26	4.6000	4.6000	4.6000	4.6000	-17.857%	1	367	-57.609%
2026-01-21	5.3000	5.6000	5.3000	5.6000	+14.286%	9	366	-65.179%
2026-01-20	4.9000	4.9000	4.9000	4.9000	+2.083%	8	357	-60.204%
2026-01-16	5.1000	5.1000	4.8000	4.8000	+6.667%	7	343	-59.375%
2026-01-07	4.7400	4.7400	4.5000	4.5000	-17.127%	5	343	-56.667%
2026-01-06	5.2300	5.4300	4.7800	5.4300	+55.143%	58	345	-64.088%
2025-12-10	3.5000	3.5000	3.5000	3.5000	+17.845%	3	291	-44.286%
2025-12-04	2.9700	2.9700	2.9700	2.9700	+6.071%	2	288	-34.343%
2025-10-30	2.8000	2.8000	2.8000	2.8000	-9.091%	2	288	-30.357%
2025-10-13	3.0800	3.0800	3.0800	3.0800	+8.834%	1	289	-36.688%
2025-10-10	3.2000	3.2000	2.8300	2.8300	-23.514%	12	288	-31.095%
2025-10-08	3.7000	3.7000	3.7000	3.7000	+19.355%	15	285	-47.297%
2025-10-07	3.1000	3.1000	3.1000	3.1000	+1.639%	6	276	-37.097%
2025-10-06	3.0500	3.0500	3.0500	3.0500	-19.312%	3	276	-36.066%
2025-10-03	3.4900	4.0000	3.4900	3.7800	+21.935%	72	276	-48.413%
2025-10-02	2.8500	3.2000	2.8500	3.1000	+8.772%	12	224	-37.097%
2025-09-30	2.8500	2.8500	2.8500	2.8500	+5.556%	5	213	-31.579%
2025-09-29	2.7000	2.7000	2.7000	2.7000	-15.625%	5	213	-27.778%
2025-09-24	3.2000	3.2000	3.2000	3.2000	-1.538%	10	208	-39.063%
2025-09-19	3.2500	3.2500	3.2500	3.2500	+10.922%	5	217	-40.000%
2025-09-12	2.9300	2.9300	2.9300	2.9300	-12.537%	10	212	-33.447%
2025-08-28	3.3500	3.3500	3.3500	3.3500	+8.065%	2	212	-41.791%
2025-08-20	2.9000	3.1000	2.9000	3.1000	-3.125%	3	212	-37.097%
2025-08-19	3.1000	3.2000	3.0000	3.2000	-10.615%	6	213	-39.063%
2025-08-12	3.5800	3.5800	3.5800	3.5800	+24.306%	1	215	-45.531%
2025-08-08	2.8800	2.8800	2.8800	2.8800	-22.162%	1	214	-32.292%
2025-08-06	3.7000	3.7000	3.7000	3.7000	+23.333%	1	215	-47.297%
2025-06-02	3.0000	3.0000	3.0000	3.0000	+20.000%	200	214	-35.000%
2025-05-23	2.5000	2.5000	2.5000	2.5000	-19.355%	2	19	-22.000%
2025-05-22	2.9000	3.1000	2.9000	3.1000	-27.907%	2	19	-37.097%
2025-05-13	4.3000	4.3000	4.3000	4.3000	+53.571%	1	19	-54.651%
2025-05-09	3.0000	3.0000	2.8000	2.8000	+60.920%	30	20	-30.357%
2025-05-05	1.7400	1.7400	1.7400	1.7400	-10.769%	10	29	+12.069%
2025-04-25	1.9500	1.9500	1.9500	1.9500	+77.273%	2	29	0.000%
2025-04-10	1.1000	1.1000	1.1000	1.1000	+22.222%	1	29	+77.273%
2025-04-09	0.7500	0.9000	0.7500	0.9000	+50.000%	4	29	+116.667%
2025-04-07	0.6000	0.6000	0.6000	0.6000	-31.818%	2	31	+225.000%
2025-04-03	1.2000	1.2000	0.8800	0.8800	-51.111%	3	31	+121.591%
2025-03-21	1.8000	1.8000	1.8000	1.8000	-32.331%	4	30	+8.333%
2025-03-19	2.6600	2.6600	2.6600	2.6600	-6.667%	1	30	-26.692%
2025-03-10	2.8500	2.8500	2.8500	2.8500	-23.387%	1	30	-31.579%
2025-02-25	3.8000	3.8000	3.7200	3.7200	-11.429%	3	30	-47.581%
2025-02-19	3.6000	4.2000	3.6000	4.2000	+42.857%	4	31	-53.571%
2025-02-18	2.8600	2.9400	2.8600	2.9400	+8.889%	2	33	-33.673%
2025-02-14	2.7000	2.7000	2.7000	2.7000	+23.853%	2	36	-27.778%
2025-02-11	2.1800	2.1800	2.1800	2.1800	-7.234%	1	36	-10.550%
2025-02-10	2.3500	2.3500	2.3500	2.3500	+19.898%	1	37	-17.021%
2025-02-07	1.9900	1.9900	1.9600	1.9600	-18.333%	8	37	-0.510%
2025-02-06	2.5000	2.5000	2.4000	2.4000	0.000%	3	35	-18.750%
2025-02-03	2.4000	2.4000	2.4000	2.4000	-17.241%	2	35	-18.750%
2025-01-31	3.2000	3.2000	2.9000	2.9000	-18.310%	62	35	-32.759%
2025-01-22	3.5500	3.5500	3.5500	3.5500	+18.333%	1	36	-45.070%
2024-12-30	3.0000	3.1200	3.0000	3.0000	0.000%	3	35	-35.000%
2024-12-20	3.0000	3.0000	3.0000	3.0000	-66.667%	2	32	-35.000%
2024-11-04	9.0000	9.0000	9.0000	9.0000	-4.762%	1	32	-78.333%
2024-10-16	9.4500	9.4500	9.4500	9.4500	-5.216%	2	31	-79.365%
2024-10-04	9.9700	9.9700	9.9700	9.9700	-14.126%	60	31	-80.441%
2024-09-19	11.9000	11.9000	11.6100	11.6100	+18.108%	2	1	-83.204%
2024-09-16	9.8300	9.8300	9.8300	9.8300	0.000%	1	1	-80.163%