Dark

MCHP20270115C110
MCHP Jan 15 2027 110.00 Call (MCHP270115C00110000)
option OPRA

EOD

Sep 4, 2026

1.15+15.000%(+0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.1500	1.1500	1.1500	1.1500	+15.000%	5	1,177	0.000%
2026-09-02	1.0000	1.0000	1.0000	1.0000	+5.263%	3	1,177	+15.000%
2026-09-01	0.9500	0.9500	0.9500	0.9500	-34.483%	1	1,179	+21.053%
2026-08-27	1.5000	1.5000	1.4500	1.4500	-5.229%	3	1,180	-20.690%
2026-08-25	1.5200	1.5400	1.5200	1.5300	-1.290%	30	1,177	-24.837%
2026-08-24	1.5500	1.5500	1.5500	1.5500	-38.000%	10	1,163	-25.806%
2026-08-19	2.5000	2.5000	2.5000	2.5000	-5.660%	41	1,158	-54.000%
2026-08-14	2.5600	2.6500	2.5500	2.6500	-5.357%	18	1,158	-56.604%
2026-08-13	2.8000	2.8000	2.8000	2.8000	-14.894%	6	1,155	-58.929%
2026-08-12	3.2900	3.2900	3.2900	3.2900	-22.588%	2	1,155	-65.046%
2026-08-11	4.2500	4.2500	4.2500	4.2500	-15.000%	2	1,155	-72.941%
2026-08-10	5.9400	5.9400	5.0000	5.0000	+31.579%	162	1,154	-77.000%
2026-08-06	4.9000	5.0000	3.8000	3.8000	-28.302%	181	1,002	-69.737%
2026-08-05	5.3000	5.3000	5.3000	5.3000	+6.000%	9	852	-78.302%
2026-08-04	5.0000	5.0000	5.0000	5.0000	+28.205%	3	844	-77.000%
2026-08-03	3.9000	3.9000	3.9000	3.9000	-4.878%	1	846	-70.513%
2026-07-30	4.1000	4.1000	4.1000	4.1000	+24.242%	25	845	-71.951%
2026-07-29	3.7000	3.7000	3.3000	3.3000	-26.667%	7	845	-65.152%
2026-07-28	4.2000	4.5000	4.2000	4.5000	-29.688%	9	840	-74.444%
2026-07-23	6.6000	6.6000	6.3000	6.4000	-17.949%	15	841	-82.031%
2026-07-22	8.0000	8.0000	7.8000	7.8000	+23.810%	19	843	-85.256%
2026-07-20	6.2100	6.4000	6.2100	6.3000	+5.528%	17	841	-81.746%
2026-07-17	5.9700	5.9700	5.9700	5.9700	-11.686%	2	839	-80.737%
2026-07-16	6.7600	6.7600	6.7600	6.7600	-9.867%	1	837	-82.988%
2026-07-15	7.5000	7.5000	7.5000	7.5000	-19.355%	12	837	-84.667%
2026-07-10	9.1000	9.3000	9.1000	9.3000	-7.000%	8	825	-87.634%
2026-07-09	9.9400	10.0000	9.9400	10.0000	+22.699%	23	824	-88.500%
2026-07-08	7.5900	8.3000	7.5900	8.1500	+13.194%	7	829	-85.890%
2026-07-02	7.2000	7.2000	7.2000	7.2000	-30.097%	4	831	-84.028%
2026-06-30	10.1500	10.3000	10.0000	10.3000	+17.045%	7	831	-88.835%
2026-06-26	10.0000	10.0000	8.8000	8.8000	-23.144%	2	837	-86.932%
2026-06-25	11.4500	11.4500	11.4500	11.4500	+14.500%	1	836	-89.956%
2026-06-24	9.9000	10.0000	9.9000	10.0000	-22.481%	11	837	-88.500%
2026-06-23	12.9000	12.9000	12.9000	12.9000	-17.834%	1	837	-91.085%
2026-06-22	15.7000	15.7000	15.7000	15.7000	+11.983%	4	838	-92.675%
2026-06-18	13.9000	14.3200	13.9000	14.0200	+13.984%	25	824	-91.797%
2026-06-17	12.3000	12.3000	12.3000	12.3000	-13.866%	2	824	-90.650%
2026-06-15	14.2800	14.2800	14.2800	14.2800	+31.009%	3	824	-91.947%
2026-06-11	10.5000	10.9000	10.5000	10.9000	+15.589%	5	827	-89.450%
2026-06-10	9.6200	9.6200	9.4300	9.4300	-6.634%	3	827	-87.805%
2026-06-09	11.4000	11.4000	10.1000	10.1000	-1.559%	4	827	-88.614%
2026-06-08	10.7200	10.7200	10.2600	10.2600	-5.612%	2	827	-88.791%
2026-06-05	11.2000	11.3000	10.7000	10.8700	-17.900%	10	827	-89.420%
2026-06-04	13.6000	13.8300	13.2400	13.2400	+3.438%	505	826	-91.314%
2026-06-03	13.2000	13.2000	12.7000	12.8000	-1.538%	41	324	-91.016%
2026-06-02	11.9000	13.3000	11.9000	13.0000	+32.653%	37	288	-91.154%
2026-06-01	10.0000	10.0000	9.8000	9.8000	-23.438%	6	254	-88.265%
2026-05-29	12.9000	13.0000	12.8000	12.8000	+0.787%	18	253	-91.016%
2026-05-28	12.7000	12.7000	12.7000	12.7000	+24.510%	1	248	-90.945%
2026-05-19	9.5000	10.2000	9.5000	10.2000	-6.422%	22	248	-88.725%
2026-05-15	10.9000	10.9000	10.9000	10.9000	-7.627%	2	252	-89.450%
2026-05-12	11.8000	11.8000	11.8000	11.8000	-15.714%	1	252	-90.254%
2026-05-11	14.9000	14.9000	14.0000	14.0000	+3.935%	2	252	-91.786%
2026-05-08	13.4000	13.4700	13.4000	13.4700	-8.367%	2	251	-91.463%
2026-05-07	14.7000	14.7000	14.6000	14.7000	+6.909%	24	251	-92.177%
2026-05-05	13.7500	13.7500	13.7500	13.7500	+19.565%	1	243	-91.636%
2026-05-04	11.5000	11.5000	11.5000	11.5000	+5.505%	1	243	-90.000%
2026-05-01	10.9000	10.9900	10.9000	10.9000	+22.197%	5	242	-89.450%
2026-04-24	8.9200	8.9200	8.9200	8.9200	+0.225%	2	242	-87.108%
2026-04-23	8.4000	8.9000	8.4000	8.9000	+67.925%	6	241	-87.079%
2026-04-22	5.3000	5.3000	5.3000	5.3000	+6.000%	1	242	-78.302%
2026-04-21	5.4000	5.4000	5.0000	5.0000	-1.961%	6	242	-77.000%
2026-04-20	5.0000	5.1000	5.0000	5.1000	+30.769%	19	241	-77.451%
2026-03-02	3.8000	3.9000	3.8000	3.9000	-9.091%	4	241	-70.513%
2026-02-23	4.2900	4.2900	4.2900	4.2900	-22.000%	1	237	-73.193%
2026-02-18	5.5000	5.5000	5.5000	5.5000	+7.843%	1	238	-79.091%
2026-02-12	5.2000	5.2000	5.1000	5.1000	+4.082%	2	238	-77.451%
2026-01-28	4.9000	4.9000	4.9000	4.9000	+34.615%	1	240	-76.531%
2026-01-21	3.6400	3.6400	3.6400	3.6400	+8.012%	1	239	-68.407%
2026-01-15	3.2900	3.5000	3.2800	3.3700	+110.625%	26	239	-65.875%
2025-12-03	1.6000	1.6000	1.6000	1.6000	+68.421%	7	221	-28.125%
2025-11-11	1.1000	1.1000	0.9500	0.9500	+11.765%	9	219	+21.053%
2025-11-07	0.8500	0.8500	0.8500	0.8500	-61.364%	2	219	+35.294%
2025-08-28	2.2000	2.2000	2.2000	2.2000	-17.910%	2	221	-47.727%
2025-08-07	2.6800	2.6800	2.6800	2.6800	-14.921%	1	223	-57.090%
2025-07-31	3.1500	3.1500	3.1500	3.1500	-32.979%	3	223	-63.492%
2025-07-16	4.7000	4.7000	4.7000	4.7000	+14.634%	1	220	-75.532%
2025-07-07	4.1000	4.1000	4.1000	4.1000	-14.583%	1	220	-71.951%
2025-07-02	4.8000	4.8000	4.8000	4.8000	+84.615%	1	220	-76.042%
2025-05-21	2.5500	2.6000	2.5500	2.6000	+11.588%	2	220	-55.769%
2025-05-15	2.3000	2.3900	2.3000	2.3300	-2.917%	200	220	-50.644%
2025-05-09	2.4000	2.4000	2.4000	2.4000	+92.000%	8	38	-52.083%
2025-05-07	1.2000	1.2500	1.2000	1.2500	+115.517%	2	42	-8.000%
2025-04-17	0.5800	0.5800	0.5800	0.5800	-22.667%	2	40	+98.276%
2025-04-07	0.7500	0.7500	0.7500	0.7500	+19.048%	1	40	+53.333%
2025-04-03	0.5800	0.6300	0.5800	0.6300	-77.256%	2	40	+82.540%
2025-03-05	2.7700	2.7700	2.7700	2.7700	+10.800%	1	39	-58.484%
2025-02-26	2.5000	2.5000	2.5000	2.5000	-16.667%	1	38	-54.000%
2025-02-19	2.3000	3.0000	2.3000	3.0000	+53.846%	3	38	-61.667%
2025-02-18	1.9500	1.9500	1.9500	1.9500	+8.333%	1	39	-41.026%
2025-02-03	1.8500	1.8500	1.8000	1.8000	-16.279%	3	39	-36.111%
2025-01-10	2.1500	2.1500	2.1500	2.1500	-15.686%	2	37	-46.512%
2025-01-08	2.5500	2.5500	2.5500	2.5500	-5.556%	3	39	-54.902%
2025-01-07	2.7000	2.7000	2.7000	2.7000	+12.500%	2	39	-57.407%
2024-12-05	2.4000	2.4000	2.4000	2.4000	-13.357%	2	41	-52.083%
2024-12-04	3.0000	3.0000	2.7700	2.7700	-40.812%	7	39	-58.484%
2024-11-11	4.7000	4.7000	4.6800	4.6800	-8.235%	30	32	-75.427%
2024-11-08	5.1000	5.1000	5.1000	5.1000	-21.538%	60	37	-77.451%
2024-10-31	6.5000	6.5000	6.5000	6.5000	-9.722%	7	7	-82.308%
2024-10-25	7.2000	7.2000	7.2000	7.2000	0.000%	14	7	-84.028%