Dark

MCHP20270115C65
MCHP Jan 15 2027 65.00 Call (MCHP270115C00065000)
option OPRA

EOD

Sep 2, 2026

12.35-1.984%(-0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	12.3500	12.3500	12.3500	12.3500	-1.984%	2	406	0.000%
2026-09-01	12.6000	12.6000	12.6000	12.6000	-17.915%	1	405	-1.984%
2026-08-25	15.3500	15.3500	15.3500	15.3500	+3.716%	1	406	-19.544%
2026-08-24	14.5400	14.8000	14.5400	14.8000	-10.843%	2	406	-16.554%
2026-08-20	17.0000	17.0000	16.6000	16.6000	-29.362%	6	406	-25.602%
2026-08-10	23.5000	23.5000	23.5000	23.5000	-2.083%	2	406	-47.447%
2026-08-07	24.0000	24.0000	24.0000	24.0000	+25.654%	1	408	-48.542%
2026-08-06	19.1000	19.1000	19.1000	19.1000	-22.358%	1	408	-35.340%
2026-07-22	24.6000	24.6000	24.6000	24.6000	-3.150%	4	409	-49.797%
2026-07-07	25.4000	25.4000	25.4000	25.4000	-11.467%	1	413	-51.378%
2026-06-09	28.6900	28.6900	28.6900	28.6900	-23.859%	1	414	-56.954%
2026-06-02	37.6800	37.6800	37.6800	37.6800	+2.670%	1	415	-67.224%
2026-05-12	36.7000	36.7000	36.7000	36.7000	-6.378%	1	416	-66.349%
2026-05-11	39.2000	39.2000	39.2000	39.2000	-3.448%	1	416	-68.495%
2026-05-07	40.6000	40.6000	40.6000	40.6000	-0.563%	1	418	-69.581%
2026-05-06	40.8300	40.8300	40.8300	40.8300	+16.991%	1	419	-69.753%
2026-05-05	34.9000	34.9000	34.9000	34.9000	+13.681%	1	420	-64.613%
2026-04-30	30.7000	30.7000	30.7000	30.7000	+12.044%	1	421	-59.772%
2026-04-28	27.4000	27.4000	27.4000	27.4000	+19.130%	1	422	-54.927%
2026-04-21	23.0000	23.0000	23.0000	23.0000	+9.264%	1	423	-46.304%
2026-04-17	20.3000	21.0500	20.3000	21.0500	+11.023%	3	424	-41.330%
2026-04-16	18.9600	18.9600	18.9600	18.9600	+18.500%	2	424	-34.863%
2026-04-13	16.0000	16.0000	16.0000	16.0000	+20.664%	2	426	-22.813%
2026-04-06	13.2600	13.2600	13.2600	13.2600	+13.820%	1	428	-6.863%
2026-04-02	11.6500	11.6500	11.6500	11.6500	-0.427%	1	427	+6.009%
2026-03-26	11.7000	11.7000	11.7000	11.7000	+4.464%	1	427	+5.556%
2026-03-20	11.2000	11.2000	11.2000	11.2000	-2.609%	1	427	+10.268%
2026-03-19	11.5000	11.5000	11.5000	11.5000	-4.406%	1	427	+7.391%
2026-03-18	12.0300	12.0300	12.0300	12.0300	+0.250%	1	427	+2.660%
2026-03-17	12.0000	12.0000	12.0000	12.0000	+4.348%	1	426	+2.917%
2026-03-13	11.5000	11.5000	11.5000	11.5000	+8.491%	3	427	+7.391%
2026-03-12	10.6000	10.7000	10.6000	10.6000	-19.207%	86	430	+16.509%
2026-03-10	13.1200	13.1200	13.1200	13.1200	+13.397%	1	345	-5.869%
2026-03-09	11.5700	11.5700	11.5700	11.5700	-19.653%	1	345	+6.742%
2026-03-05	14.4000	14.4000	14.4000	14.4000	-20.442%	1	346	-14.236%
2026-02-27	18.1000	18.1000	18.1000	18.1000	-7.653%	1	346	-31.768%
2026-02-26	19.6000	19.6000	19.6000	19.6000	-2.000%	1	346	-36.990%
2026-02-19	20.0000	20.0000	20.0000	20.0000	-6.977%	1	346	-38.250%
2026-02-13	21.5000	21.5000	21.5000	21.5000	+19.444%	1	348	-42.558%
2026-02-09	18.0000	18.0000	18.0000	18.0000	-15.493%	4	348	-31.389%
2026-02-04	21.3000	21.3000	21.3000	21.3000	+6.500%	1	348	-42.019%
2026-02-02	19.5000	20.0000	19.5000	20.0000	+1.523%	2	348	-38.250%
2026-01-30	20.1000	20.1000	19.7000	19.7000	-3.902%	2	349	-37.310%
2026-01-29	20.5000	20.5000	20.5000	20.5000	+79.825%	1	349	-39.756%
2026-01-02	11.4000	11.4000	11.4000	11.4000	-24.000%	28	349	+8.333%
2025-12-12	15.0000	15.0000	15.0000	15.0000	+9.489%	1	351	-17.667%
2025-12-09	13.7000	13.7000	13.7000	13.7000	+21.239%	1	352	-9.854%
2025-12-04	11.3000	11.3000	11.3000	11.3000	+85.246%	1	353	+9.292%
2025-11-28	6.1000	6.1000	6.1000	6.1000	+15.094%	1	353	+102.459%
2025-11-19	5.3400	5.3900	5.0000	5.3000	-4.505%	202	354	+133.019%
2025-11-17	5.5100	5.5500	5.5100	5.5500	-20.487%	5	206	+122.523%
2025-11-07	6.6600	6.9800	6.6600	6.9800	-33.524%	6	209	+76.934%
2025-11-04	10.5000	10.5000	10.5000	10.5000	-6.250%	1	205	+17.619%
2025-11-03	11.2000	11.2000	11.2000	11.2000	+1.818%	1	207	+10.268%
2025-10-31	11.0000	11.0000	11.0000	11.0000	-0.901%	1	207	+12.273%
2025-10-29	11.1000	11.1000	11.1000	11.1000	-5.128%	29	206	+11.261%
2025-10-28	12.0000	12.0000	11.7000	11.7000	-15.827%	4	206	+5.556%
2025-10-21	13.9000	13.9000	13.9000	13.9000	+15.833%	1	206	-11.151%
2025-10-14	12.0000	12.0000	12.0000	12.0000	+5.263%	1	207	+2.917%
2025-10-13	11.4000	11.4000	11.4000	11.4000	+14.000%	4	207	+8.333%
2025-10-10	10.0000	10.0000	10.0000	10.0000	-25.373%	1	207	+23.500%
2025-10-09	13.4000	13.4000	13.4000	13.4000	-11.842%	1	207	-7.836%
2025-08-22	15.6000	16.0000	15.2000	15.2000	+12.177%	4	208	-18.750%
2025-08-20	13.4000	13.6000	13.4000	13.5500	+4.231%	4	209	-8.856%
2025-08-19	13.0000	13.0000	13.0000	13.0000	+5.691%	2	209	-5.000%
2025-08-14	12.3000	12.3000	12.3000	12.3000	+11.818%	4	209	+0.407%
2025-08-08	12.0000	12.0000	11.0000	11.0000	-21.986%	19	205	+12.273%
2025-08-07	14.4000	14.4000	14.0000	14.1000	+5.224%	3	211	-12.411%
2025-08-01	13.0000	13.4500	13.0000	13.4000	-32.323%	4	211	-7.836%
2025-07-17	19.8000	19.8000	19.8000	19.8000	-2.463%	2	209	-37.626%
2025-07-03	20.3000	20.3000	20.3000	20.3000	+14.045%	1	212	-39.163%
2025-06-25	17.8000	17.8000	17.8000	17.8000	-2.944%	1	212	-30.618%
2025-06-24	18.3400	18.3400	18.3400	18.3400	+1.326%	1	212	-32.661%
2025-06-23	18.0000	18.1000	18.0000	18.1000	+8.383%	2	212	-31.768%
2025-06-18	16.7000	16.7000	16.7000	16.7000	+1.212%	1	213	-26.048%
2025-06-17	16.5000	16.5000	16.5000	16.5000	-1.727%	1	213	-25.152%
2025-06-12	16.7900	16.7900	16.7900	16.7900	-3.506%	10	213	-26.444%
2025-06-11	17.2400	17.4000	17.2400	17.4000	-1.695%	5	213	-29.023%
2025-06-10	17.7000	17.7000	17.7000	17.7000	+16.294%	1	213	-30.226%
2025-06-06	15.2300	15.2300	15.2200	15.2200	+8.870%	6	213	-18.857%
2025-06-03	13.9800	13.9800	13.9800	13.9800	+20.517%	1	213	-11.660%
2025-05-19	11.6000	11.6000	11.6000	11.6000	-8.082%	5	213	+6.466%
2025-05-14	12.3000	12.6200	12.3000	12.6200	-2.246%	23	218	-2.139%
2025-05-13	13.1500	13.1500	12.9100	12.9100	-1.450%	25	205	-4.338%
2025-05-12	12.8500	13.1000	12.8500	13.1000	+40.407%	18	205	-5.725%
2025-05-09	9.8800	9.8800	9.3300	9.3300	+60.862%	4	187	+32.369%
2025-05-07	5.8000	5.8000	5.8000	5.8000	+5.263%	13	186	+112.931%
2025-04-29	5.5100	5.5100	5.5100	5.5100	+5.962%	13	173	+124.138%
2025-04-24	5.2000	5.2000	5.2000	5.2000	+35.065%	13	160	+137.500%
2025-04-22	3.6500	3.8500	3.6500	3.8500	+37.500%	2	147	+220.779%
2025-04-21	2.8000	2.8000	2.8000	2.8000	-1.754%	13	147	+341.071%
2025-04-16	2.8500	2.8500	2.8500	2.8500	+7.547%	13	134	+333.333%
2025-04-11	2.6500	2.6500	2.6500	2.6500	-30.263%	26	121	+366.038%
2025-04-09	3.8000	3.8000	3.8000	3.8000	+11.765%	2	108	+225.000%
2025-04-08	3.4000	3.4000	3.4000	3.4000	+30.769%	13	108	+263.235%
2025-04-07	2.6000	2.6000	2.6000	2.6000	-48.000%	2	103	+375.000%
2025-04-03	5.0000	5.0000	5.0000	5.0000	-11.504%	3	103	+147.000%
2025-04-02	5.6500	5.6500	5.6500	5.6500	-16.912%	15	103	+118.584%
2025-03-27	6.8000	6.8000	6.8000	6.8000	-9.333%	1	103	+81.618%
2025-03-26	7.5000	7.5000	7.5000	7.5000	-12.791%	13	103	+64.667%
2025-03-18	8.6000	8.6000	8.6000	8.6000	-5.495%	13	103	+43.605%
2025-03-17	9.1000	9.1000	9.1000	9.1000	+3.881%	13	103	+35.714%
2025-03-11	8.7600	8.7600	8.7600	8.7600	-9.034%	13	103	+40.982%
2025-03-10	9.6300	9.6300	9.6300	9.6300	-19.076%	1	103	+28.245%
2025-03-05	11.6000	11.9000	11.6000	11.9000	+0.847%	31	103	+3.782%
2025-02-25	11.8000	11.8000	11.8000	11.8000	-12.398%	1	71	+4.661%
2025-02-21	13.3400	13.4700	13.3400	13.4700	-1.391%	20	71	-8.315%
2025-02-19	13.6600	13.6600	13.6600	13.6600	+41.554%	1	61	-9.590%
2025-02-18	9.6500	9.6500	9.6500	9.6500	+34.028%	3	60	+27.979%
2025-02-10	7.2000	7.2000	7.2000	7.2000	-9.774%	1	57	+71.528%
2025-02-04	7.9000	7.9800	7.9000	7.9800	+9.315%	13	56	+54.762%
2025-02-03	7.3000	7.3000	7.3000	7.3000	-32.282%	1	45	+69.178%
2025-01-23	10.7800	10.7800	10.7800	10.7800	-1.101%	1	46	+14.564%
2025-01-22	10.9000	10.9000	10.9000	10.9000	-11.165%	5	45	+13.303%
2024-12-12	12.2700	12.2700	12.2700	12.2700	-5.615%	2	41	+0.652%
2024-12-09	13.0000	13.0000	13.0000	13.0000	+22.642%	1	39	-5.000%
2024-12-05	12.3000	12.3000	10.6000	10.6000	-33.750%	19	40	+16.509%
2024-11-27	16.0000	16.0000	16.0000	16.0000	-12.996%	1	20	-22.813%
2024-11-26	18.3900	18.3900	18.3900	18.3900	+0.492%	2	20	-32.844%
2024-11-25	18.3000	18.3000	18.3000	18.3000	+18.065%	5	20	-32.514%
2024-11-22	17.8000	17.8000	15.5000	15.5000	+11.591%	6	20	-20.323%
2024-11-19	13.8900	13.8900	13.8900	13.8900	+1.313%	5	17	-11.087%
2024-11-18	13.7100	13.7100	13.7100	13.7100	-0.146%	2	13	-9.920%
2024-11-15	13.7300	13.7300	13.7300	13.7300	-9.373%	4	15	-10.051%
2024-11-13	15.1500	15.1500	15.1500	15.1500	-40.843%	12	13	-18.482%
2024-09-19	25.9800	25.9800	25.6100	25.6100	+12.177%	2	1	-51.777%
2024-09-16	22.8300	22.8300	22.8300	22.8300	0.000%	1	1	-45.905%