Dark

MCHP20270115C105
MCHP Jan 15 2027 105.00 Call (MCHP270115C00105000)
option OPRA

EOD

Sep 8, 2026

1.65+17.857%(+0.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	1.6500	1.6500	1.6500	1.6500	+17.857%	4	587	0.000%
2026-09-02	1.4500	1.4500	1.4000	1.4000	+12.000%	9	587	+17.857%
2026-09-01	1.2000	1.2500	1.2000	1.2500	-59.677%	6	588	+32.000%
2026-08-19	3.1000	3.1000	3.1000	3.1000	-16.216%	1	591	-46.774%
2026-08-17	3.9000	3.9000	3.7000	3.7000	+15.625%	45	591	-55.405%
2026-08-14	3.2000	3.2000	3.1000	3.2000	-46.667%	37	597	-48.438%
2026-08-10	6.5500	6.5500	6.0000	6.0000	-11.111%	3	568	-72.500%
2026-08-07	5.1000	6.7500	5.1000	6.7500	+16.379%	3	569	-75.556%
2026-08-05	5.8000	5.8000	5.8000	5.8000	+31.818%	2	569	-71.552%
2026-07-29	3.9000	4.4000	3.9000	4.4000	-27.512%	65	568	-62.500%
2026-07-24	6.0700	6.0700	6.0700	6.0700	-16.849%	1	553	-72.817%
2026-07-23	7.9000	7.9000	7.3000	7.3000	-18.889%	21	554	-77.397%
2026-07-22	9.1000	9.1000	9.0000	9.0000	+21.622%	17	545	-81.667%
2026-07-20	7.4000	7.4000	7.4000	7.4000	-2.632%	11	545	-77.703%
2026-07-16	8.2000	8.2000	7.6000	7.6000	-13.636%	10	545	-78.289%
2026-07-15	8.6000	8.9000	8.6000	8.8000	+0.342%	13	545	-81.250%
2026-07-13	8.7700	8.7700	8.7700	8.7700	-18.037%	2	535	-81.186%
2026-07-10	10.5000	10.7000	10.5000	10.7000	-5.810%	9	537	-84.579%
2026-07-09	11.3600	11.3600	11.3600	11.3600	+19.579%	1	528	-85.475%
2026-07-08	9.1000	9.5000	9.1000	9.5000	-13.636%	5	528	-82.632%
2026-07-01	11.0000	11.0000	11.0000	11.0000	-1.345%	1	526	-85.000%
2026-06-26	11.1500	11.1500	11.1500	11.1500	-18.613%	2	525	-85.202%
2026-06-25	12.9000	13.7000	12.9000	13.7000	+15.126%	2	524	-87.956%
2026-06-24	12.7000	12.8000	11.9000	11.9000	-11.852%	73	523	-86.134%
2026-06-23	13.5000	13.5000	13.5000	13.5000	-27.419%	4	450	-87.778%
2026-06-22	18.6000	18.6000	18.6000	18.6000	+36.664%	6	451	-91.129%
2026-06-12	13.6100	13.6100	13.6100	13.6100	+8.880%	2	451	-87.877%
2026-06-08	12.6000	12.8000	12.5000	12.5000	-5.303%	11	449	-86.800%
2026-06-05	13.2000	13.2000	13.2000	13.2000	-13.158%	1	440	-87.500%
2026-06-04	15.9000	15.9200	15.2000	15.2000	+27.731%	8	439	-89.145%
2026-06-01	11.5000	11.9000	11.3000	11.9000	-20.455%	7	440	-86.134%
2026-05-26	14.9500	14.9600	14.9500	14.9600	+36.000%	3	439	-88.971%
2026-05-19	10.9000	11.0000	10.9000	11.0000	-0.901%	9	440	-85.000%
2026-05-18	11.2000	11.2000	11.1000	11.1000	-11.554%	2	446	-85.135%
2026-05-15	12.5500	12.5500	12.5500	12.5500	-3.387%	5	446	-86.853%
2026-05-14	12.9900	12.9900	12.9900	12.9900	-9.161%	3	451	-87.298%
2026-05-12	13.0000	14.3000	13.0000	14.3000	-1.379%	60	448	-88.462%
2026-05-11	14.5000	14.5000	14.5000	14.5000	-3.333%	1	448	-88.621%
2026-05-08	15.2000	15.2000	14.9000	15.0000	-10.072%	107	414	-89.000%
2026-05-07	16.4000	16.7000	16.4000	16.6800	-3.584%	26	366	-90.108%
2026-05-06	16.0800	17.9000	16.0600	17.3000	+15.333%	76	353	-90.462%
2026-05-05	15.0000	15.0000	15.0000	15.0000	+19.332%	5	357	-89.000%
2026-05-01	12.5500	12.5700	12.5500	12.5700	+17.477%	2	357	-86.874%
2026-04-23	10.5000	10.7000	10.5000	10.7000	+65.891%	6	357	-84.579%
2026-04-22	6.4000	6.4500	6.3000	6.4500	+5.738%	4	353	-74.419%
2026-04-21	6.5000	6.5000	6.1000	6.1000	+1.667%	6	345	-72.951%
2026-04-20	5.5000	6.0000	5.5000	6.0000	+200.000%	6	345	-72.500%
2026-03-19	2.0000	2.0000	2.0000	2.0000	-56.522%	2	339	-17.500%
2026-03-02	4.6000	4.6000	4.6000	4.6000	-8.184%	5	340	-64.130%
2026-02-25	5.0100	5.0100	5.0100	5.0100	-15.657%	3	342	-67.066%
2026-02-23	5.9400	5.9400	5.9400	5.9400	-2.623%	2	342	-72.222%
2026-02-17	6.1000	6.1000	6.1000	6.1000	0.000%	2	342	-72.951%
2026-02-12	6.2000	6.2000	6.1000	6.1000	+52.500%	4	340	-72.951%
2026-01-20	4.0000	4.0000	4.0000	4.0000	0.000%	1	336	-58.750%
2026-01-06	3.6000	4.3000	3.6000	4.0000	+122.222%	139	336	-58.750%
2025-12-31	1.8000	1.8000	1.8000	1.8000	0.000%	2	277	-8.333%
2025-12-03	1.8000	1.8000	1.8000	1.8000	+80.000%	1	277	-8.333%
2025-12-01	1.0000	1.0000	1.0000	1.0000	+11.111%	1	278	+65.000%
2025-11-17	0.9500	0.9500	0.9000	0.9000	-14.286%	12	277	+83.333%
2025-11-07	1.1000	1.1000	1.0500	1.0500	-64.407%	2	278	+57.143%
2025-10-03	3.1000	3.1000	2.9500	2.9500	-2.640%	10	278	-44.068%
2025-09-12	3.0300	3.0300	3.0300	3.0300	+44.286%	3	273	-45.545%
2025-09-03	2.1000	2.1000	2.1000	2.1000	-30.000%	1	272	-21.429%
2025-08-15	3.0000	3.0000	3.0000	3.0000	-46.429%	1	273	-45.000%
2025-07-22	5.6000	5.6000	5.6000	5.6000	+114.559%	200	272	-70.536%
2025-05-22	2.4000	2.6100	2.4000	2.6100	+0.385%	3	137	-36.782%
2025-05-09	2.6000	2.6000	2.6000	2.6000	+73.333%	4	138	-36.538%
2025-05-07	1.4500	1.5000	1.4500	1.5000	+127.273%	14	140	+10.000%
2025-04-15	0.6600	0.6600	0.6600	0.6600	+43.478%	1	140	+150.000%
2025-04-10	0.4600	0.4600	0.4600	0.4600	-28.125%	1	139	+258.696%
2025-04-09	0.6400	0.6400	0.6400	0.6400	-72.532%	1	138	+157.813%
2025-03-10	2.3300	2.3300	2.3300	2.3300	-35.278%	1	137	-29.185%
2025-02-19	2.9000	3.6000	2.9000	3.6000	+71.429%	6	138	-54.167%
2025-02-12	2.1000	2.1000	2.1000	2.1000	+16.667%	1	144	-21.429%
2025-02-07	1.8000	1.8000	1.8000	1.8000	-7.692%	4	143	-8.333%
2025-02-03	1.9500	1.9500	1.9500	1.9500	-18.750%	1	141	-15.385%
2025-01-30	2.4000	2.4000	2.4000	2.4000	-22.581%	2	138	-31.250%
2025-01-22	3.0900	3.1000	3.0900	3.1000	+3.333%	3	138	-46.774%
2024-12-05	3.0000	3.0000	3.0000	3.0000	-14.286%	2	135	-45.000%
2024-12-04	3.5000	3.5000	3.5000	3.5000	-31.238%	1	133	-52.857%
2024-11-12	5.1000	5.1000	5.0900	5.0900	-41.494%	60	132	-67.583%
2024-10-28	8.7000	8.7000	8.7000	8.7000	+8.750%	46	72	-81.034%
2024-10-21	8.0000	8.0000	8.0000	8.0000	0.000%	26	26	-79.375%