Dark

MCHP20270115C115
MCHP Jan 15 2027 115.00 Call (MCHP270115C00115000)
option OPRA

EOD

Sep 9, 2026

0.9000+12.500%(+0.1000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.9500	0.9500	0.9000	0.9000	+12.500%	3	1,720	0.000%
2026-09-02	0.7500	0.8000	0.7500	0.8000	+6.667%	3	1,722	+12.500%
2026-09-01	0.7500	0.7500	0.7500	0.7500	-21.053%	5	1,724	+20.000%
2026-08-31	0.9500	0.9500	0.9500	0.9500	-13.636%	1	1,729	-5.263%
2026-08-26	1.1500	1.1500	1.1000	1.1000	-8.333%	3	1,729	-18.182%
2026-08-24	1.2000	1.2000	1.2000	1.2000	-14.286%	1	1,727	-25.000%
2026-08-21	1.4000	1.4000	1.4000	1.4000	-30.000%	3	1,726	-35.714%
2026-08-19	2.0000	2.0000	2.0000	2.0000	-18.367%	35	1,727	-55.000%
2026-08-17	2.3700	2.4500	2.3700	2.4500	+15.566%	12	1,692	-63.265%
2026-08-14	2.0500	2.1500	2.0000	2.1200	-44.211%	374	1,694	-57.547%
2026-08-06	4.1000	4.2000	3.8000	3.8000	-20.833%	16	1,372	-76.316%
2026-08-04	4.5000	4.8000	4.5000	4.8000	+29.730%	40	1,362	-81.250%
2026-07-28	3.6000	3.8000	3.6000	3.7000	-32.727%	852	1,362	-75.676%
2026-07-23	5.5000	5.5000	5.5000	5.5000	-19.118%	7	529	-83.636%
2026-07-22	6.9000	6.9000	6.8000	6.8000	+13.333%	8	522	-86.765%
2026-07-21	6.0000	6.0000	6.0000	6.0000	+9.091%	1	517	-85.000%
2026-07-20	5.5000	5.6000	5.5000	5.5000	-5.172%	12	517	-83.636%
2026-07-16	5.8000	5.8000	5.8000	5.8000	-28.395%	20	514	-84.483%
2026-07-10	8.2000	8.2000	8.1000	8.1000	-5.374%	10	494	-88.889%
2026-07-09	8.8000	8.8000	8.5600	8.5600	+8.354%	14	494	-89.486%
2026-07-06	7.9000	7.9000	7.9000	7.9000	+18.797%	26	505	-88.608%
2026-07-02	8.1200	8.1200	6.6500	6.6500	-25.281%	4	515	-86.466%
2026-06-30	8.9000	8.9000	8.9000	8.9000	+18.194%	2	515	-89.888%
2026-06-26	7.5300	7.5300	7.5300	7.5300	-26.893%	1	513	-88.048%
2026-06-25	10.3000	10.3000	10.3000	10.3000	+17.045%	50	513	-91.262%
2026-06-24	9.8000	9.9000	8.8000	8.8000	-20.000%	42	463	-89.773%
2026-06-23	11.0000	11.0000	11.0000	11.0000	-11.859%	1	489	-91.818%
2026-06-18	12.7000	12.7000	12.4800	12.4800	+6.667%	2	475	-92.788%
2026-06-17	10.7000	11.7000	10.7000	11.7000	+1.299%	55	475	-92.308%
2026-06-16	11.8000	11.8000	11.5500	11.5500	-7.600%	26	475	-92.208%
2026-06-15	12.5000	12.5000	12.5000	12.5000	+16.822%	12	449	-92.800%
2026-06-12	10.7000	10.7000	10.7000	10.7000	+8.081%	6	437	-91.589%
2026-06-08	9.9000	9.9000	9.9000	9.9000	-1.980%	2	431	-90.909%
2026-06-05	9.9000	10.2000	9.8000	10.1000	-12.174%	22	430	-91.089%
2026-06-03	11.5000	11.7000	11.3000	11.5000	-1.203%	24	408	-92.174%
2026-06-02	11.3000	11.9000	11.3000	11.6400	+36.941%	12	392	-92.268%
2026-06-01	8.6000	8.6000	8.4000	8.5000	-25.439%	34	385	-89.412%
2026-05-29	11.4000	11.4000	11.4000	11.4000	+0.885%	8	351	-92.105%
2026-05-28	11.3000	11.3000	11.3000	11.3000	+4.727%	2	350	-92.035%
2026-05-27	10.7900	10.7900	10.7900	10.7900	-15.039%	1	348	-91.659%
2026-05-26	11.4000	12.7000	11.2000	12.7000	+36.266%	71	348	-92.913%
2026-05-22	9.3200	9.3200	9.3200	9.3200	+5.909%	1	301	-90.343%
2026-05-19	8.2000	8.9000	8.2000	8.8000	+7.579%	8	300	-89.773%
2026-05-18	8.3000	8.3000	8.1800	8.1800	-13.895%	70	307	-88.998%
2026-05-15	9.6000	9.6000	9.5000	9.5000	-20.168%	4	307	-90.526%
2026-05-08	11.8000	11.9000	11.8000	11.9000	-6.667%	2	259	-92.437%
2026-05-07	13.0000	13.3000	12.7500	12.7500	+36.364%	20	258	-92.941%
2026-05-01	9.3500	9.3500	9.3500	9.3500	+28.082%	1	244	-90.374%
2026-04-29	7.3000	7.3000	7.3000	7.3000	-5.195%	1	244	-87.671%
2026-04-24	7.7000	7.7000	7.7000	7.7000	+83.333%	1	243	-88.312%
2026-04-21	4.6000	4.6000	4.2000	4.2000	+31.250%	3	242	-78.571%
2026-03-02	3.2000	3.2000	3.2000	3.2000	-21.760%	1	242	-71.875%
2026-02-24	4.0900	4.0900	4.0900	4.0900	-7.045%	1	243	-77.995%
2026-02-12	4.4000	4.4000	4.4000	4.4000	+66.038%	1	244	-79.545%
2026-01-16	2.6500	2.6500	2.6500	2.6500	+278.571%	1	244	-66.038%
2025-11-07	0.7000	0.7000	0.7000	0.7000	-64.824%	4	244	+28.571%
2025-10-03	1.9900	1.9900	1.9900	1.9900	+30.065%	2	244	-54.774%
2025-09-12	1.4600	1.5300	1.4600	1.5300	+2.000%	4	246	-41.176%
2025-09-11	1.5000	1.5000	1.5000	1.5000	-16.667%	4	246	-40.000%
2025-09-05	1.8500	1.8500	1.8000	1.8000	+24.138%	4	250	-50.000%
2025-09-04	1.4500	1.4500	1.4500	1.4500	-65.060%	2	252	-37.931%
2025-07-21	3.9500	4.1500	3.9500	4.1500	+6.684%	2	250	-78.313%
2025-07-18	3.9000	3.9000	3.8900	3.8900	+10.511%	200	251	-76.864%
2025-06-11	3.6700	3.6700	3.5200	3.5200	+0.571%	8	52	-74.432%
2025-06-09	3.5000	3.5000	3.5000	3.5000	+48.936%	2	44	-74.286%
2025-05-12	2.3500	2.3500	2.3500	2.3500	+113.636%	1	46	-61.702%
2025-05-07	1.0400	1.1000	1.0400	1.1000	+120.000%	4	46	-18.182%
2025-04-23	0.5000	0.5000	0.5000	0.5000	0.000%	1	45	+80.000%
2025-04-07	0.5000	0.5000	0.5000	0.5000	-55.752%	1	45	+80.000%
2025-03-20	1.1300	1.1300	1.1300	1.1300	-25.658%	1	44	-20.354%
2025-03-12	1.5200	1.5200	1.5200	1.5200	-2.564%	1	44	-40.789%
2025-03-10	1.5600	1.5600	1.5600	1.5600	-30.667%	1	44	-42.308%
2025-02-26	2.2500	2.2500	2.2500	2.2500	0.000%	1	43	-60.000%
2025-02-25	2.2500	2.2500	2.2500	2.2500	-19.643%	1	42	-60.000%
2025-02-19	2.1600	2.8000	2.1600	2.8000	+124.000%	17	42	-67.857%
2025-02-07	1.2500	1.2500	1.2500	1.2500	-7.407%	4	51	-28.000%
2025-02-04	1.3500	1.3500	1.3500	1.3500	-15.625%	2	49	-33.333%
2025-02-03	1.5000	1.6000	1.5000	1.6000	-25.581%	4	47	-43.750%
2025-01-24	2.1500	2.1500	2.1500	2.1500	+7.500%	2	43	-58.140%
2024-12-05	2.2000	2.2000	2.0000	2.0000	-15.966%	4	42	-55.000%
2024-12-04	2.5200	2.5200	2.3800	2.3800	-40.500%	4	38	-62.185%
2024-11-25	3.5000	4.0000	3.5000	4.0000	+42.857%	3	34	-77.500%
2024-11-15	2.8000	2.8000	2.8000	2.8000	-38.865%	4	33	-67.857%
2024-11-08	4.5800	4.5800	4.5800	4.5800	-8.765%	60	31	-80.349%
2024-11-06	5.0200	5.0200	5.0200	5.0200	-21.563%	30	38	-82.072%
2024-10-24	6.4000	6.4000	6.4000	6.4000	-18.367%	7	8	-85.938%
2024-09-27	7.8400	7.8400	7.8400	7.8400	+13.623%	14	8	-88.520%
2024-09-26	6.9000	6.9000	6.9000	6.9000	+8.320%	1	1	-86.957%
2024-09-20	6.3700	6.3700	6.3700	6.3700	0.000%	2	1	-85.871%