Dark

MCHP20270115C120
MCHP Jan 15 2027 120.00 Call (MCHP270115C00120000)
option OPRA

EOD

Sep 9, 2026

0.7500-2.597%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.7500	0.7500	0.7500	0.7500	-2.597%	2	414	0.000%
2026-09-08	0.7500	0.7700	0.7500	0.7700	+28.333%	4	415	-2.597%
2026-09-02	0.6000	0.6000	0.6000	0.6000	+9.091%	3	414	+25.000%
2026-09-01	0.5500	0.5500	0.5500	0.5500	-26.667%	6	416	+36.364%
2026-08-31	0.7500	0.7500	0.7500	0.7500	-31.818%	1	417	0.000%
2026-08-21	1.1000	1.1000	1.1000	1.1000	-31.250%	2	418	-31.818%
2026-08-19	1.6000	1.6500	1.6000	1.6000	+6.667%	9	418	-53.125%
2026-08-18	1.5000	1.5000	1.5000	1.5000	-25.000%	1	418	-50.000%
2026-08-17	2.1000	2.1000	1.9500	2.0000	+2.564%	26	419	-62.500%
2026-08-13	1.9500	1.9500	1.9500	1.9500	-44.286%	1	402	-61.538%
2026-08-10	3.5000	3.5000	3.5000	3.5000	+6.061%	4	402	-78.571%
2026-08-06	3.5000	3.6000	3.3000	3.3000	-13.158%	10	398	-77.273%
2026-08-05	3.9000	3.9000	3.8000	3.8000	-5.000%	3	396	-80.263%
2026-07-24	4.0000	4.0000	4.0000	4.0000	-16.667%	1	394	-81.250%
2026-07-23	4.8000	4.8000	4.7000	4.8000	-18.644%	16	394	-84.375%
2026-07-22	5.6000	6.1000	5.6000	5.9000	+22.917%	10	390	-87.288%
2026-07-20	4.7000	4.8000	4.7000	4.8000	+4.348%	21	384	-84.375%
2026-07-17	4.6000	4.6000	4.6000	4.6000	-22.034%	1	386	-83.696%
2026-07-13	6.0000	6.0000	5.9000	5.9000	-22.572%	8	385	-87.288%
2026-07-09	7.7000	7.7000	7.6000	7.6200	+29.813%	20	385	-90.157%
2026-07-08	5.8800	5.8800	5.8700	5.8700	+11.597%	5	365	-87.223%
2026-07-07	5.5000	5.5000	5.2600	5.2600	-2.593%	6	365	-85.741%
2026-07-02	6.1000	6.1000	5.4000	5.4000	-40.000%	17	382	-86.111%
2026-06-25	9.0000	9.0000	9.0000	9.0000	+15.385%	1	382	-91.667%
2026-06-24	7.8000	7.8000	7.8000	7.8000	-9.302%	4	382	-90.385%
2026-06-23	9.1000	9.2000	8.6000	8.6000	-28.926%	3	382	-91.279%
2026-06-22	12.1000	12.1000	12.1000	12.1000	+27.368%	1	384	-93.802%
2026-06-17	9.5000	9.5000	9.5000	9.5000	-15.179%	1	384	-92.105%
2026-06-15	10.7500	11.2000	10.7500	11.2000	+41.772%	7	384	-93.304%
2026-06-11	7.8000	7.9000	7.6000	7.9000	+2.597%	4	383	-90.506%
2026-06-10	8.2000	8.3000	7.5000	7.7000	+18.462%	8	383	-90.260%
2026-06-09	7.9000	7.9000	6.5000	6.5000	-26.136%	9	382	-88.462%
2026-06-08	8.1000	8.8000	8.1000	8.8000	0.000%	2	382	-91.477%
2026-06-05	8.7000	9.0000	8.7000	8.8000	-18.894%	10	381	-91.477%
2026-06-04	10.8500	10.8500	10.8500	10.8500	+3.333%	1	379	-93.088%
2026-06-03	10.7000	10.7000	10.0000	10.5000	+3.346%	41	378	-92.857%
2026-06-02	10.9000	10.9000	10.1000	10.1600	+27.000%	9	378	-92.618%
2026-06-01	7.8000	8.0000	7.8000	8.0000	-11.602%	11	372	-90.625%
2026-05-29	10.0000	10.1000	9.0500	9.0500	-9.500%	12	372	-91.713%
2026-05-28	10.0000	10.0000	10.0000	10.0000	+3.627%	1	362	-92.500%
2026-05-27	10.3500	10.3500	9.3400	9.6500	-10.648%	4	362	-92.228%
2026-05-26	11.2800	11.4000	10.8000	10.8000	+47.945%	8	363	-93.056%
2026-05-19	7.3000	7.3000	7.3000	7.3000	+1.389%	2	361	-89.726%
2026-05-18	7.2000	7.2000	7.2000	7.2000	-13.253%	19	362	-89.583%
2026-05-15	8.3800	8.3800	8.3000	8.3000	-8.490%	19	362	-90.964%
2026-05-14	9.0700	9.0700	9.0700	9.0700	-11.078%	3	347	-91.731%
2026-05-11	10.9900	11.0000	10.2000	10.2000	-1.923%	13	350	-92.647%
2026-05-08	10.4000	10.4000	10.4000	10.4000	-12.605%	2	351	-92.788%
2026-05-07	11.5000	11.9000	11.4700	11.9000	+0.677%	22	351	-93.697%
2026-05-06	10.4000	11.8200	10.4000	11.8200	+11.509%	90	345	-93.655%
2026-05-05	10.2500	10.7400	10.2500	10.6000	+19.101%	3	264	-92.925%
2026-05-04	8.9300	8.9300	8.9000	8.9000	+8.935%	4	264	-91.573%
2026-05-01	8.0000	8.1700	8.0000	8.1700	+25.692%	11	271	-90.820%
2026-04-29	6.4000	6.6000	6.4000	6.5000	+31.048%	40	271	-88.462%
2026-04-28	5.1000	5.1000	4.9600	4.9600	-9.818%	29	257	-84.879%
2026-04-27	5.5000	5.5000	5.5000	5.5000	-22.535%	1	263	-86.364%
2026-04-23	5.8000	7.1000	5.5000	7.1000	+91.892%	46	263	-89.437%
2026-04-22	3.7000	3.7000	3.7000	3.7000	+5.714%	4	239	-79.730%
2026-04-21	3.7000	3.7000	3.5000	3.5000	+2.941%	3	239	-78.571%
2026-04-20	3.2300	3.4000	3.2300	3.4000	+36.000%	14	239	-77.941%
2026-04-16	2.5000	2.5000	2.5000	2.5000	+16.279%	1	228	-70.000%
2026-04-15	2.0500	2.1500	2.0500	2.1500	+95.455%	2	228	-65.116%
2026-03-24	1.1000	1.1000	1.1000	1.1000	+15.789%	1	229	-31.818%
2026-03-23	0.9500	0.9500	0.9500	0.9500	-22.131%	1	228	-21.053%
2026-03-12	1.2200	1.2200	1.2200	1.2200	-25.153%	1	229	-38.525%
2026-03-05	1.8300	1.8500	1.6300	1.6300	-44.746%	22	228	-53.988%
2026-02-25	2.9500	2.9500	2.9500	2.9500	-8.669%	1	238	-74.576%
2026-02-24	3.4200	3.4200	3.2300	3.2300	-14.324%	3	238	-76.780%
2026-02-23	3.0200	3.7700	3.0200	3.7700	+10.882%	3	239	-80.106%
2026-02-20	3.4000	3.4000	3.4000	3.4000	+3.030%	1	240	-77.941%
2026-02-18	3.3000	3.3000	3.3000	3.3000	-8.840%	1	241	-77.273%
2026-02-13	3.8000	3.8000	3.6200	3.6200	+31.636%	5	240	-79.282%
2026-02-06	2.5800	2.9000	2.5800	2.7500	+1.852%	3	240	-72.727%
2026-02-05	2.7000	2.7000	2.7000	2.7000	-12.621%	1	241	-72.222%
2026-02-04	3.0900	3.0900	3.0900	3.0900	-9.118%	1	241	-75.728%
2026-01-29	3.4000	3.4000	3.4000	3.4000	-8.108%	1	240	-77.941%
2026-01-28	3.7000	3.7000	3.5900	3.7000	+76.190%	21	241	-79.730%
2026-01-27	2.1000	2.1000	2.1000	2.1000	-6.667%	1	240	-64.286%
2026-01-23	2.2500	2.2500	2.2500	2.2500	-10.000%	6	240	-66.667%
2026-01-21	2.5000	2.5000	2.5000	2.5000	+36.612%	6	240	-70.000%
2026-01-20	1.8300	1.8300	1.8300	1.8300	-16.818%	2	240	-59.016%
2026-01-16	2.2000	2.2000	2.2000	2.2000	0.000%	3	240	-65.909%
2026-01-13	2.2000	2.2000	2.2000	2.2000	-2.222%	1	240	-65.909%
2026-01-12	2.2500	2.2500	2.2500	2.2500	-6.250%	1	239	-66.667%
2026-01-09	2.2000	2.4000	2.2000	2.4000	+14.286%	2	240	-68.750%
2026-01-08	2.3000	2.3000	2.1000	2.1000	-6.667%	2	239	-64.286%
2026-01-07	2.2500	2.2500	2.2500	2.2500	0.000%	1	240	-66.667%
2026-01-06	1.9000	2.2500	1.9000	2.2500	+80.000%	25	240	-66.667%
2025-12-23	1.2500	1.2500	1.2500	1.2500	-11.972%	2	216	-40.000%
2025-12-05	1.4200	1.4200	1.4200	1.4200	-18.857%	1	216	-47.183%
2025-10-21	1.7500	1.7500	1.7500	1.7500	+2.941%	1	217	-57.143%
2025-10-16	1.7000	1.7000	1.7000	1.7000	+47.826%	1	217	-55.882%
2025-10-13	1.2600	1.4500	1.1500	1.1500	-20.690%	22	217	-34.783%
2025-10-09	1.4000	1.4500	1.4000	1.4500	+20.833%	2	218	-48.276%
2025-10-01	1.2000	1.2000	1.2000	1.2000	-3.226%	1	217	-37.500%
2025-09-23	1.3200	1.3200	1.2400	1.2400	-7.463%	3	217	-39.516%
2025-09-22	1.3400	1.3400	1.3400	1.3400	+1.515%	2	217	-44.030%
2025-09-08	1.3200	1.3200	1.3200	1.3200	-37.143%	1	217	-43.182%
2025-08-22	1.6500	2.1000	1.6500	2.1000	+50.000%	4	217	-64.286%
2025-08-19	1.4000	1.4000	1.4000	1.4000	-9.677%	2	217	-46.429%
2025-08-15	1.5500	1.5500	1.5500	1.5500	+12.319%	1	215	-51.613%
2025-08-13	1.3800	1.3800	1.3800	1.3800	-14.815%	4	215	-45.652%
2025-08-12	1.5500	1.6200	1.5500	1.6200	+70.526%	2	215	-53.704%
2025-08-11	1.0500	1.0500	0.9500	0.9500	-50.000%	10	215	-21.053%
2025-07-31	2.1500	2.1500	1.9000	1.9000	-20.833%	23	215	-60.526%
2025-07-30	2.4000	2.4000	2.4000	2.4000	0.000%	1	238	-68.750%
2025-07-23	2.3700	2.4000	2.3700	2.4000	-29.412%	2	238	-68.750%
2025-07-22	3.0500	3.4000	3.0500	3.4000	+12.957%	3	240	-77.941%
2025-07-16	3.0100	3.0100	3.0100	3.0100	-18.649%	1	238	-75.083%
2025-07-09	3.7000	3.7000	3.7000	3.7000	+15.625%	1	237	-79.730%
2025-07-07	3.2000	3.2000	3.2000	3.2000	-3.323%	1	237	-76.563%
2025-07-02	3.3100	3.3100	3.3100	3.3100	+3.438%	1	237	-77.341%
2025-06-24	3.2000	3.2000	3.2000	3.2000	+12.281%	1	239	-76.563%
2025-06-20	2.8500	2.8500	2.8500	2.8500	-2.397%	2	239	-73.684%
2025-06-17	2.9200	2.9200	2.9200	2.9200	+2.817%	1	239	-74.315%
2025-06-16	2.8400	2.8400	2.8400	2.8400	+9.231%	1	238	-73.592%
2025-06-13	2.6000	2.6000	2.6000	2.6000	-18.750%	8	238	-71.154%
2025-06-11	3.5000	3.5000	3.2000	3.2000	+6.667%	2	236	-76.563%
2025-06-09	2.7000	3.0000	2.7000	3.0000	+42.857%	2	236	-75.000%
2025-06-03	1.9000	2.1000	1.9000	2.1000	+39.073%	5	235	-64.286%
2025-05-27	1.5100	1.5100	1.5100	1.5100	+16.154%	1	235	-50.331%
2025-05-23	1.2700	1.3000	1.2700	1.3000	-16.129%	10	236	-42.308%
2025-05-22	1.5500	1.5500	1.5500	1.5500	-14.835%	1	236	-51.613%
2025-05-16	1.8200	1.8200	1.8200	1.8200	+1.111%	2	237	-58.791%
2025-05-15	1.8000	1.8000	1.8000	1.8000	-5.263%	1	237	-58.333%
2025-05-14	1.9000	1.9000	1.9000	1.9000	-2.564%	1	237	-60.526%
2025-05-12	2.1000	2.1000	1.9500	1.9500	+39.286%	202	238	-61.538%
2025-05-09	1.4800	1.4800	1.3100	1.4000	+33.333%	12	53	-46.429%
2025-05-08	1.0500	1.0500	1.0500	1.0500	+50.000%	1	51	-28.571%
2025-04-29	0.7000	0.7000	0.7000	0.7000	-12.500%	1	50	+7.143%
2025-04-25	0.8000	0.8000	0.8000	0.8000	+300.000%	100	50	-6.250%
2025-04-16	0.3500	0.3500	0.2000	0.2000	-68.254%	27	85	+275.000%
2025-04-15	0.6300	0.6300	0.6300	0.6300	+46.512%	1	59	+19.048%
2025-04-10	0.4300	0.4300	0.4300	0.4300	-21.818%	1	58	+74.419%
2025-04-09	0.5600	0.5600	0.5500	0.5500	+37.500%	2	57	+36.364%
2025-04-08	0.4500	0.4500	0.4000	0.4000	-11.111%	20	56	+87.500%
2025-04-04	0.4500	0.4500	0.4500	0.4500	-21.053%	2	47	+66.667%
2025-04-03	0.5000	0.5700	0.5000	0.5700	-52.893%	6	47	+31.579%
2025-03-25	1.2100	1.2100	1.2100	1.2100	-6.923%	1	44	-38.017%
2025-03-19	1.3000	1.3000	1.3000	1.3000	+13.043%	1	43	-42.308%
2025-03-12	1.3600	1.3600	1.1500	1.1500	-39.474%	3	42	-34.783%
2025-03-05	1.9000	1.9000	1.9000	1.9000	-5.000%	1	39	-60.526%
2025-02-25	2.0000	2.0000	2.0000	2.0000	-13.043%	1	38	-62.500%
2025-02-19	2.0900	2.3000	2.0900	2.3000	+116.981%	2	38	-67.391%
2025-02-07	1.0500	1.0600	1.0500	1.0600	-1.852%	4	37	-29.245%
2025-02-04	1.0800	1.0800	1.0800	1.0800	-32.075%	1	36	-30.556%
2025-01-31	1.5900	1.5900	1.5900	1.5900	-24.286%	2	36	-52.830%
2025-01-07	2.1000	2.1000	2.1000	2.1000	-2.326%	1	36	-64.286%
2025-01-06	2.2500	2.2500	2.1500	2.1500	+16.216%	11	25	-65.116%
2024-12-23	1.8500	1.8500	1.8500	1.8500	+8.824%	10	25	-59.459%
2024-12-18	1.7000	1.7000	1.7000	1.7000	-17.073%	1	15	-55.882%
2024-12-04	2.4000	2.4000	2.0500	2.0500	-19.291%	2	15	-63.415%
2024-12-03	2.5400	2.5400	2.5400	2.5400	+1.600%	1	13	-70.472%
2024-11-22	2.5000	2.5000	2.5000	2.5000	0.000%	8	12	-70.000%
2024-11-20	2.5000	2.5000	2.5000	2.5000	0.000%	4	12	-70.000%
2024-11-18	2.5000	2.5000	2.5000	2.5000	+4.167%	1	8	-70.000%
2024-11-15	2.4000	2.4000	2.4000	2.4000	-14.286%	8	8	-68.750%
2024-11-13	2.8000	2.8000	2.8000	2.8000	-23.077%	1	4	-73.214%
2024-11-11	3.6400	3.6400	3.6400	3.6400	-30.000%	1	3	-79.396%
2024-11-04	5.2000	5.2000	5.2000	5.2000	-17.460%	1	2	-85.577%
2024-10-02	6.3000	6.3000	6.3000	6.3000	0.000%	1	1	-88.095%