Dark

MCHP20270115C70
MCHP Jan 15 2027 70.00 Call (MCHP270115C00070000)
option OPRA

EOD

Jul 16, 2026

20.41-21.651%(-5.64)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	21.0000	21.0000	20.4100	20.4100	-21.651%	4	3,007	0.000%
2026-06-30	26.0500	26.0500	26.0500	26.0500	+6.762%	2	3,006	-21.651%
2026-06-29	24.4000	24.4000	24.4000	24.4000	-30.583%	1	3,008	-16.352%
2026-06-18	35.1500	35.1500	35.1500	35.1500	+20.790%	1	3,007	-41.935%
2026-06-08	29.1000	29.1000	29.1000	29.1000	-13.522%	1	3,007	-29.863%
2026-06-04	33.6500	33.6500	33.6500	33.6500	+5.884%	1	3,008	-39.346%
2026-05-29	31.7800	31.7800	31.7800	31.7800	-4.993%	1	3,008	-35.777%
2026-05-28	33.4500	33.4500	33.4500	33.4500	+5.487%	5	3,008	-38.984%
2026-05-12	31.7100	31.7100	31.7100	31.7100	-5.625%	1	3,008	-35.635%
2026-05-11	33.8000	33.8000	33.6000	33.6000	-5.379%	5	3,008	-39.256%
2026-05-07	36.0000	36.4000	35.5100	35.5100	+14.364%	14	3,007	-42.523%
2026-05-04	31.0500	31.0500	31.0500	31.0500	+9.331%	1	3,009	-34.267%
2026-04-30	27.8000	28.5000	27.8000	28.4000	+5.380%	4	3,009	-28.134%
2026-04-29	26.9500	26.9500	26.9500	26.9500	+8.233%	2	3,011	-24.267%
2026-04-28	24.6500	24.9000	24.6500	24.9000	+2.049%	23	3,011	-18.032%
2026-04-27	24.2000	24.4000	24.1500	24.4000	-6.692%	6	3,014	-16.352%
2026-04-24	26.1500	26.1500	26.1500	26.1500	-6.104%	1	3,012	-21.950%
2026-04-23	24.5000	28.4000	24.5000	27.8500	+32.619%	32	3,011	-26.715%
2026-04-22	20.5000	21.0000	19.8000	21.0000	+7.527%	4	3,016	-2.810%
2026-04-21	20.0000	20.0000	19.3000	19.5300	+1.349%	9	3,026	+4.506%
2026-04-20	19.2700	19.2700	19.2700	19.2700	+16.788%	1	3,026	+5.916%
2026-04-16	15.9000	17.0300	15.9000	16.5000	+16.115%	12	3,027	+23.697%
2026-04-13	13.1000	14.2100	13.1000	14.2100	+6.045%	8	3,025	+43.631%
2026-04-10	13.4000	13.4000	13.4000	13.4000	+8.943%	12	3,033	+52.313%
2026-04-09	12.3000	12.3000	12.3000	12.3000	-8.209%	2	3,033	+65.935%
2026-04-08	13.4000	13.4000	13.4000	13.4000	+31.760%	5	3,033	+52.313%
2026-04-01	10.1700	10.1700	10.1700	10.1700	+21.071%	1	3,038	+100.688%
2026-03-27	8.5000	8.5000	8.4000	8.4000	-21.127%	2	3,039	+142.976%
2026-03-25	10.6500	10.6500	10.6500	10.6500	+5.446%	30	3,039	+91.643%
2026-03-24	10.0700	10.1000	10.0700	10.1000	-1.271%	3	3,021	+102.079%
2026-03-18	11.6000	11.6000	10.2300	10.2300	+20.353%	2	3,022	+99.511%
2026-03-13	9.4500	9.4500	8.5000	8.5000	-2.635%	32	3,021	+140.118%
2026-03-12	9.3000	9.3000	8.7300	8.7300	-15.243%	7	3,011	+133.792%
2026-03-11	10.3000	10.3000	10.3000	10.3000	+18.391%	1	3,012	+98.155%
2026-03-09	9.8000	9.8000	8.7000	8.7000	-15.942%	11	3,011	+134.598%
2026-03-06	10.8000	10.8000	10.3500	10.3500	-12.288%	14	3,011	+97.198%
2026-03-05	12.3000	12.3000	11.8000	11.8000	-13.869%	2	3,000	+72.966%
2026-03-04	13.8000	13.8000	13.7000	13.7000	-1.722%	2	2,999	+48.978%
2026-03-03	14.5000	14.5000	13.9400	13.9400	-8.229%	3	2,998	+46.413%
2026-02-27	15.1900	15.1900	15.1900	15.1900	-13.200%	5	2,996	+34.365%
2026-02-24	17.5000	17.5000	17.5000	17.5000	-1.685%	1	3,001	+16.629%
2026-02-20	17.8000	17.8000	17.8000	17.8000	+5.952%	2	3,001	+14.663%
2026-02-19	16.8000	16.8000	16.8000	16.8000	-9.677%	6	3,003	+21.488%
2026-02-18	18.6000	18.6000	18.6000	18.6000	-11.429%	2	3,007	+9.731%
2026-02-12	20.5300	21.0000	20.5300	21.0000	+5.316%	6	3,009	-2.810%
2026-02-11	19.6000	20.0000	19.6000	19.9400	+35.646%	4	3,005	+2.357%
2026-02-09	14.7000	14.7000	14.7000	14.7000	-9.538%	4	3,008	+38.844%
2026-02-06	16.2500	16.2500	16.2500	16.2500	-14.474%	15	3,012	+25.600%
2026-02-04	19.0000	19.0000	19.0000	19.0000	+18.750%	1	2,997	+7.421%
2026-02-03	16.0000	16.0000	16.0000	16.0000	0.000%	1	2,998	+27.563%
2026-01-30	16.0000	16.0000	16.0000	16.0000	-6.868%	2	2,997	+27.563%
2026-01-29	17.1800	17.1800	17.1800	17.1800	-14.100%	1	2,995	+18.801%
2026-01-28	19.0000	20.0000	19.0000	20.0000	+31.579%	6	2,995	+2.050%
2026-01-26	15.2000	15.2000	15.2000	15.2000	+0.662%	30	2,997	+34.276%
2026-01-23	15.5000	15.5000	15.0000	15.1000	-12.717%	70	2,967	+35.166%
2026-01-22	17.3000	17.3000	17.3000	17.3000	+15.333%	1	2,971	+17.977%
2026-01-14	15.0000	15.0000	15.0000	15.0000	-6.250%	8	2,970	+36.067%
2026-01-09	15.5000	16.0000	15.5000	16.0000	+13.556%	34	2,962	+27.563%
2026-01-07	14.1100	14.1100	14.0000	14.0900	-9.097%	12	2,965	+44.855%
2026-01-06	13.7000	15.5000	13.6000	15.5000	+44.860%	64	2,954	+31.677%
2026-01-05	11.1500	11.1500	10.7000	10.7000	+15.054%	3	2,963	+90.748%
2025-12-30	9.3000	9.3000	9.3000	9.3000	-4.124%	1	2,962	+119.462%
2025-12-29	9.6700	9.7000	9.6700	9.7000	-3.000%	2	2,963	+110.412%
2025-12-24	10.0000	10.0000	10.0000	10.0000	+1.010%	3	2,960	+104.100%
2025-12-18	9.9000	9.9000	9.9000	9.9000	-6.604%	10	2,960	+106.162%
2025-12-05	10.6000	10.6000	10.6000	10.6000	+13.978%	3	2,963	+92.547%
2025-12-04	9.3000	9.3000	9.3000	9.3000	+9.412%	1	2,963	+119.462%
2025-12-03	8.6000	8.7000	8.5000	8.5000	+88.889%	29	2,963	+140.118%
2025-11-24	4.5000	4.5000	4.5000	4.5000	+21.622%	1	2,962	+353.556%
2025-11-20	3.9000	3.9000	3.7000	3.7000	-11.695%	124	2,961	+451.622%
2025-11-19	4.3000	4.3000	4.1900	4.1900	-12.708%	9	2,874	+387.112%
2025-11-17	4.8600	4.8600	4.8000	4.8000	-5.882%	12	2,865	+325.208%
2025-11-14	5.2000	5.2000	5.1000	5.1000	-11.304%	7	2,863	+300.196%
2025-11-13	5.7000	5.7500	5.7000	5.7500	-2.542%	3	2,856	+254.957%
2025-11-10	5.9000	5.9000	5.9000	5.9000	+18.000%	3	2,854	+245.932%
2025-11-07	5.0000	5.0000	5.0000	5.0000	-46.809%	1	2,851	+308.200%
2025-10-30	9.4000	9.4000	9.4000	9.4000	+4.444%	1	2,850	+117.128%
2025-10-29	9.3500	9.3500	9.0000	9.0000	-11.851%	22	2,850	+126.778%
2025-10-27	10.2100	10.2100	10.2100	10.2100	+18.721%	3	2,850	+99.902%
2025-10-10	9.9700	9.9700	8.5000	8.6000	-27.119%	276	2,850	+137.326%
2025-10-03	11.8000	11.8000	11.8000	11.8000	+12.381%	1	2,582	+72.966%
2025-09-23	10.5000	10.5000	10.5000	10.5000	-11.017%	2	2,582	+94.381%
2025-09-18	11.8000	11.8000	11.8000	11.8000	+24.211%	4	2,584	+72.966%
2025-09-16	9.5000	9.5000	9.5000	9.5000	+10.465%	1	2,580	+114.842%
2025-09-04	8.6000	8.6000	8.6000	8.6000	-9.853%	1	2,581	+137.326%
2025-09-03	9.5500	9.5500	9.5400	9.5400	-24.525%	3	2,580	+113.941%
2025-08-25	12.6400	12.6400	12.6400	12.6400	-8.406%	1	2,581	+61.472%
2025-08-22	13.8000	13.8000	13.8000	13.8000	+23.767%	1	2,581	+47.899%
2025-08-20	11.1500	11.1500	11.1500	11.1500	+16.146%	1	2,581	+83.049%
2025-08-12	9.6000	9.6000	9.6000	9.6000	+14.286%	30	2,581	+112.604%
2025-08-11	8.4000	8.4000	8.4000	8.4000	-11.579%	1	2,551	+142.976%
2025-08-08	9.4000	9.5500	9.4000	9.5000	-18.803%	12	2,550	+114.842%
2025-08-07	11.7500	11.9100	11.7000	11.7000	+6.364%	3	2,549	+74.444%
2025-08-01	11.0000	11.0000	11.0000	11.0000	-11.647%	1	2,548	+85.545%
2025-07-31	12.4500	12.4500	12.4500	12.4500	-6.391%	1	2,547	+63.936%
2025-07-24	13.3000	13.3000	13.3000	13.3000	-9.524%	1	2,546	+53.459%
2025-07-23	13.3000	14.7000	13.3000	14.7000	-17.183%	42	2,545	+38.844%
2025-07-22	17.7000	17.7500	17.7000	17.7500	+10.248%	13	2,563	+14.986%
2025-07-16	16.1000	16.1000	16.1000	16.1000	-7.736%	1	2,552	+26.770%
2025-07-15	17.4500	17.4500	17.4500	17.4500	+6.402%	2	2,551	+16.963%
2025-07-07	16.9700	16.9700	16.4000	16.4000	-0.304%	4	2,552	+24.451%
2025-07-02	16.0000	16.4500	16.0000	16.4500	+4.114%	3	2,552	+24.073%
2025-06-30	15.8000	15.8000	15.8000	15.8000	+0.637%	2	2,555	+29.177%
2025-06-27	15.7000	15.7000	15.7000	15.7000	+2.614%	2	2,553	+30.000%
2025-06-25	15.0000	15.3000	15.0000	15.3000	-5.846%	2	2,551	+33.399%
2025-06-24	16.0900	16.2500	16.0900	16.2500	-1.515%	6	2,550	+25.600%
2025-06-23	16.5000	16.5000	16.5000	16.5000	+13.480%	2	2,545	+23.697%
2025-06-20	15.3000	15.4700	14.5400	14.5400	+1.253%	28	2,544	+40.371%
2025-06-18	14.5000	14.5000	14.3600	14.3600	+2.718%	3	2,544	+42.131%
2025-06-17	14.5000	14.5000	13.9800	13.9800	-1.549%	8	2,544	+45.994%
2025-06-16	14.4800	14.5200	14.2000	14.2000	-9.669%	6	2,543	+43.732%
2025-06-10	15.1000	15.7200	15.1000	15.7200	+9.167%	2	2,541	+29.835%
2025-06-09	14.4300	14.4300	14.4000	14.4000	+50.785%	2	2,543	+41.736%
2025-06-02	9.5000	9.6000	9.5000	9.5500	+3.804%	21	2,543	+113.717%
2025-05-22	9.2000	9.2000	9.2000	9.2000	-3.158%	1	2,522	+121.848%
2025-05-21	9.5000	9.5000	9.5000	9.5000	-5.000%	1	2,521	+114.842%
2025-05-20	9.9000	10.0000	9.9000	10.0000	0.000%	11	2,520	+104.100%
2025-05-19	10.0000	10.0000	10.0000	10.0000	-0.990%	3	2,509	+104.100%
2025-05-16	10.0000	10.1000	9.8000	10.1000	-4.717%	62	2,509	+102.079%
2025-05-12	10.4700	10.6000	10.4700	10.6000	+26.492%	2	2,509	+92.547%
2025-05-09	8.3800	8.3800	8.3800	8.3800	+67.600%	2	2,510	+143.556%
2025-05-02	5.0000	5.0000	5.0000	5.0000	+0.402%	22	2,511	+308.200%
2025-04-28	4.9800	4.9800	4.9800	4.9800	+58.095%	4	2,516	+309.839%
2025-04-22	3.1900	3.1900	3.0000	3.1500	+31.250%	11	2,512	+547.937%
2025-04-11	2.3900	2.4000	2.3900	2.4000	-27.273%	4	2,505	+750.417%
2025-04-09	3.3000	3.3000	3.3000	3.3000	+43.478%	2	2,503	+518.485%
2025-04-07	2.3000	2.3000	2.3000	2.3000	-28.571%	2	2,503	+787.391%
2025-04-03	3.4000	3.4000	3.1500	3.2200	-32.495%	8	2,501	+533.851%
2025-04-01	4.7700	4.7700	4.7700	4.7700	-14.821%	4	2,497	+327.883%
2025-03-27	5.6000	5.6000	5.6000	5.6000	-31.119%	1	2,495	+264.464%
2025-03-10	8.1300	8.1300	8.1300	8.1300	-14.869%	1	2,495	+151.046%
2025-03-05	9.6500	9.6500	9.5500	9.5500	-9.048%	2,476	2,495	+113.717%
2025-03-04	9.6000	10.5000	9.6000	10.5000	+8.247%	4	19	+94.381%
2025-02-19	9.7000	9.7000	9.7000	9.7000	+59.539%	5	15	+110.412%
2025-02-10	6.0800	6.0800	6.0800	6.0800	+1.333%	1	15	+235.691%
2025-02-07	5.8000	6.0000	5.8000	6.0000	-11.765%	8	16	+240.167%
2025-02-06	7.0000	7.0000	6.8000	6.8000	-12.371%	4	15	+200.147%
2025-01-31	7.7600	7.7600	7.7600	7.7600	-9.133%	2	13	+163.015%
2025-01-27	8.5400	8.5400	8.5400	8.5400	+6.750%	1	12	+138.993%
2025-01-24	8.0000	8.0000	8.0000	8.0000	-6.977%	2	11	+155.125%
2025-01-16	8.6000	8.6000	8.6000	8.6000	-6.522%	1	10	+137.326%
2024-12-05	10.2700	10.2700	9.2000	9.2000	-11.538%	3	10	+121.848%
2024-12-04	11.2200	11.2200	10.4000	10.4000	-17.065%	3	9	+96.250%
2024-12-03	12.8000	12.8000	12.5400	12.5400	-19.253%	2	8	+62.759%
2024-11-26	15.5300	15.5300	15.5300	15.5300	-4.136%	2	6	+31.423%
2024-11-25	15.7100	16.2000	15.7100	16.2000	+40.870%	5	6	+25.988%
2024-11-19	11.5000	11.5000	11.5000	11.5000	+1.411%	1	7	+77.478%
2024-11-15	11.3400	11.3400	11.3400	11.3400	-13.764%	4	6	+79.982%
2024-11-13	13.1500	13.1500	13.1500	13.1500	-9.310%	1	4	+55.209%
2024-11-12	14.5000	14.5000	14.5000	14.5000	-2.291%	1	4	+40.759%
2024-11-11	14.8000	14.8400	14.8000	14.8400	-21.064%	3	3	+37.534%
2024-10-23	18.8000	18.8000	18.8000	18.8000	0.000%	1	1	+8.564%