Dark

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

EOD

Sep 2, 2026

10.20+10.870%(+1.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	10.5800	10.5800	10.2000	10.2000	+10.870%	4	2,979	0.000%
2026-09-01	9.6000	9.6000	9.2000	9.2000	-14.019%	2	2,979	+10.870%
2026-08-31	10.7000	10.7000	10.7000	10.7000	+1.422%	6	2,979	-4.673%
2026-08-28	10.9100	10.9100	10.5500	10.5500	-11.345%	3	2,979	-3.318%
2026-08-24	12.5000	12.5000	11.0000	11.9000	-9.160%	55	2,977	-14.286%
2026-08-20	13.1000	13.1000	13.1000	13.1000	-21.084%	2	2,985	-22.137%
2026-08-17	16.6000	16.6000	16.6000	16.6000	-11.702%	21	2,985	-38.554%
2026-08-10	18.8000	18.8000	18.8000	18.8000	-14.545%	1	3,006	-45.745%
2026-08-07	21.0000	22.0000	20.2000	22.0000	+44.737%	11	3,006	-53.636%
2026-08-06	17.4000	17.4000	15.2000	15.2000	-14.894%	11	3,015	-32.895%
2026-08-05	17.8600	17.8600	17.8600	17.8600	-8.410%	4	3,010	-42.889%
2026-08-04	17.8000	19.5000	17.8000	19.5000	+28.374%	15	3,008	-47.692%
2026-08-03	14.4000	15.1900	14.4000	15.1900	+13.358%	21	3,018	-32.851%
2026-07-29	14.1000	14.1000	13.4000	13.4000	-20.710%	5	3,003	-23.881%
2026-07-28	16.8900	16.9000	16.8900	16.9000	-9.626%	11	2,998	-39.645%
2026-07-27	18.7000	18.7000	18.7000	18.7000	+3.889%	1	3,007	-45.455%
2026-07-24	18.0000	18.0000	18.0000	18.0000	-9.593%	1	3,006	-43.333%
2026-07-23	20.5600	20.5600	19.9100	19.9100	-16.660%	2	3,006	-48.769%
2026-07-22	23.8900	23.8900	23.8900	23.8900	+8.591%	1	3,004	-57.304%
2026-07-21	21.9900	22.0000	21.9900	22.0000	+15.729%	2	3,005	-53.636%
2026-07-17	19.5000	19.5000	19.0100	19.0100	-6.859%	2	3,007	-46.344%
2026-07-16	21.0000	21.0000	20.4100	20.4100	-21.651%	4	3,007	-50.024%
2026-06-30	26.0500	26.0500	26.0500	26.0500	+6.762%	2	3,006	-60.845%
2026-06-29	24.4000	24.4000	24.4000	24.4000	-30.583%	1	3,008	-58.197%
2026-06-18	35.1500	35.1500	35.1500	35.1500	+20.790%	1	3,007	-70.982%
2026-06-08	29.1000	29.1000	29.1000	29.1000	-13.522%	1	3,007	-64.948%
2026-06-04	33.6500	33.6500	33.6500	33.6500	+5.884%	1	3,008	-69.688%
2026-05-29	31.7800	31.7800	31.7800	31.7800	-4.993%	1	3,008	-67.904%
2026-05-28	33.4500	33.4500	33.4500	33.4500	+5.487%	5	3,008	-69.507%
2026-05-12	31.7100	31.7100	31.7100	31.7100	-5.625%	1	3,008	-67.833%
2026-05-11	33.8000	33.8000	33.6000	33.6000	-5.379%	5	3,008	-69.643%
2026-05-07	36.0000	36.4000	35.5100	35.5100	+14.364%	14	3,007	-71.276%
2026-05-04	31.0500	31.0500	31.0500	31.0500	+9.331%	1	3,009	-67.150%
2026-04-30	27.8000	28.5000	27.8000	28.4000	+5.380%	4	3,009	-64.085%
2026-04-29	26.9500	26.9500	26.9500	26.9500	+8.233%	2	3,011	-62.152%
2026-04-28	24.6500	24.9000	24.6500	24.9000	+2.049%	23	3,011	-59.036%
2026-04-27	24.2000	24.4000	24.1500	24.4000	-6.692%	6	3,014	-58.197%
2026-04-24	26.1500	26.1500	26.1500	26.1500	-6.104%	1	3,012	-60.994%
2026-04-23	24.5000	28.4000	24.5000	27.8500	+32.619%	32	3,011	-63.375%
2026-04-22	20.5000	21.0000	19.8000	21.0000	+7.527%	4	3,016	-51.429%
2026-04-21	20.0000	20.0000	19.3000	19.5300	+1.349%	9	3,026	-47.773%
2026-04-20	19.2700	19.2700	19.2700	19.2700	+16.788%	1	3,026	-47.068%
2026-04-16	15.9000	17.0300	15.9000	16.5000	+16.115%	12	3,027	-38.182%
2026-04-13	13.1000	14.2100	13.1000	14.2100	+6.045%	8	3,025	-28.220%
2026-04-10	13.4000	13.4000	13.4000	13.4000	+8.943%	12	3,033	-23.881%
2026-04-09	12.3000	12.3000	12.3000	12.3000	-8.209%	2	3,033	-17.073%
2026-04-08	13.4000	13.4000	13.4000	13.4000	+31.760%	5	3,033	-23.881%
2026-04-01	10.1700	10.1700	10.1700	10.1700	+21.071%	1	3,038	+0.295%
2026-03-27	8.5000	8.5000	8.4000	8.4000	-21.127%	2	3,039	+21.429%
2026-03-25	10.6500	10.6500	10.6500	10.6500	+5.446%	30	3,039	-4.225%
2026-03-24	10.0700	10.1000	10.0700	10.1000	-1.271%	3	3,021	+0.990%
2026-03-18	11.6000	11.6000	10.2300	10.2300	+20.353%	2	3,022	-0.293%
2026-03-13	9.4500	9.4500	8.5000	8.5000	-2.635%	32	3,021	+20.000%
2026-03-12	9.3000	9.3000	8.7300	8.7300	-15.243%	7	3,011	+16.838%
2026-03-11	10.3000	10.3000	10.3000	10.3000	+18.391%	1	3,012	-0.971%
2026-03-09	9.8000	9.8000	8.7000	8.7000	-15.942%	11	3,011	+17.241%
2026-03-06	10.8000	10.8000	10.3500	10.3500	-12.288%	14	3,011	-1.449%
2026-03-05	12.3000	12.3000	11.8000	11.8000	-13.869%	2	3,000	-13.559%
2026-03-04	13.8000	13.8000	13.7000	13.7000	-1.722%	2	2,999	-25.547%
2026-03-03	14.5000	14.5000	13.9400	13.9400	-8.229%	3	2,998	-26.829%
2026-02-27	15.1900	15.1900	15.1900	15.1900	-13.200%	5	2,996	-32.851%
2026-02-24	17.5000	17.5000	17.5000	17.5000	-1.685%	1	3,001	-41.714%
2026-02-20	17.8000	17.8000	17.8000	17.8000	+5.952%	2	3,001	-42.697%
2026-02-19	16.8000	16.8000	16.8000	16.8000	-9.677%	6	3,003	-39.286%
2026-02-18	18.6000	18.6000	18.6000	18.6000	-11.429%	2	3,007	-45.161%
2026-02-12	20.5300	21.0000	20.5300	21.0000	+5.316%	6	3,009	-51.429%
2026-02-11	19.6000	20.0000	19.6000	19.9400	+35.646%	4	3,005	-48.847%
2026-02-09	14.7000	14.7000	14.7000	14.7000	-9.538%	4	3,008	-30.612%
2026-02-06	16.2500	16.2500	16.2500	16.2500	-14.474%	15	3,012	-37.231%
2026-02-04	19.0000	19.0000	19.0000	19.0000	+18.750%	1	2,997	-46.316%
2026-02-03	16.0000	16.0000	16.0000	16.0000	0.000%	1	2,998	-36.250%
2026-01-30	16.0000	16.0000	16.0000	16.0000	-6.868%	2	2,997	-36.250%
2026-01-29	17.1800	17.1800	17.1800	17.1800	-14.100%	1	2,995	-40.629%
2026-01-28	19.0000	20.0000	19.0000	20.0000	+31.579%	6	2,995	-49.000%
2026-01-26	15.2000	15.2000	15.2000	15.2000	+0.662%	30	2,997	-32.895%
2026-01-23	15.5000	15.5000	15.0000	15.1000	-12.717%	70	2,967	-32.450%
2026-01-22	17.3000	17.3000	17.3000	17.3000	+15.333%	1	2,971	-41.040%
2026-01-14	15.0000	15.0000	15.0000	15.0000	-6.250%	8	2,970	-32.000%
2026-01-09	15.5000	16.0000	15.5000	16.0000	+13.556%	34	2,962	-36.250%
2026-01-07	14.1100	14.1100	14.0000	14.0900	-9.097%	12	2,965	-27.608%
2026-01-06	13.7000	15.5000	13.6000	15.5000	+44.860%	64	2,954	-34.194%
2026-01-05	11.1500	11.1500	10.7000	10.7000	+15.054%	3	2,963	-4.673%
2025-12-30	9.3000	9.3000	9.3000	9.3000	-4.124%	1	2,962	+9.677%
2025-12-29	9.6700	9.7000	9.6700	9.7000	-3.000%	2	2,963	+5.155%
2025-12-24	10.0000	10.0000	10.0000	10.0000	+1.010%	3	2,960	+2.000%
2025-12-18	9.9000	9.9000	9.9000	9.9000	-6.604%	10	2,960	+3.030%
2025-12-05	10.6000	10.6000	10.6000	10.6000	+13.978%	3	2,963	-3.774%
2025-12-04	9.3000	9.3000	9.3000	9.3000	+9.412%	1	2,963	+9.677%
2025-12-03	8.6000	8.7000	8.5000	8.5000	+88.889%	29	2,963	+20.000%
2025-11-24	4.5000	4.5000	4.5000	4.5000	+21.622%	1	2,962	+126.667%
2025-11-20	3.9000	3.9000	3.7000	3.7000	-11.695%	124	2,961	+175.676%
2025-11-19	4.3000	4.3000	4.1900	4.1900	-12.708%	9	2,874	+143.437%
2025-11-17	4.8600	4.8600	4.8000	4.8000	-5.882%	12	2,865	+112.500%
2025-11-14	5.2000	5.2000	5.1000	5.1000	-11.304%	7	2,863	+100.000%
2025-11-13	5.7000	5.7500	5.7000	5.7500	-2.542%	3	2,856	+77.391%
2025-11-10	5.9000	5.9000	5.9000	5.9000	+18.000%	3	2,854	+72.881%
2025-11-07	5.0000	5.0000	5.0000	5.0000	-46.809%	1	2,851	+104.000%
2025-10-30	9.4000	9.4000	9.4000	9.4000	+4.444%	1	2,850	+8.511%
2025-10-29	9.3500	9.3500	9.0000	9.0000	-11.851%	22	2,850	+13.333%
2025-10-27	10.2100	10.2100	10.2100	10.2100	+18.721%	3	2,850	-0.098%
2025-10-10	9.9700	9.9700	8.5000	8.6000	-27.119%	276	2,850	+18.605%
2025-10-03	11.8000	11.8000	11.8000	11.8000	+12.381%	1	2,582	-13.559%
2025-09-23	10.5000	10.5000	10.5000	10.5000	-11.017%	2	2,582	-2.857%
2025-09-18	11.8000	11.8000	11.8000	11.8000	+24.211%	4	2,584	-13.559%
2025-09-16	9.5000	9.5000	9.5000	9.5000	+10.465%	1	2,580	+7.368%
2025-09-04	8.6000	8.6000	8.6000	8.6000	-9.853%	1	2,581	+18.605%
2025-09-03	9.5500	9.5500	9.5400	9.5400	-24.525%	3	2,580	+6.918%
2025-08-25	12.6400	12.6400	12.6400	12.6400	-8.406%	1	2,581	-19.304%
2025-08-22	13.8000	13.8000	13.8000	13.8000	+23.767%	1	2,581	-26.087%
2025-08-20	11.1500	11.1500	11.1500	11.1500	+16.146%	1	2,581	-8.520%
2025-08-12	9.6000	9.6000	9.6000	9.6000	+14.286%	30	2,581	+6.250%
2025-08-11	8.4000	8.4000	8.4000	8.4000	-11.579%	1	2,551	+21.429%
2025-08-08	9.4000	9.5500	9.4000	9.5000	-18.803%	12	2,550	+7.368%
2025-08-07	11.7500	11.9100	11.7000	11.7000	+6.364%	3	2,549	-12.821%
2025-08-01	11.0000	11.0000	11.0000	11.0000	-11.647%	1	2,548	-7.273%
2025-07-31	12.4500	12.4500	12.4500	12.4500	-6.391%	1	2,547	-18.072%
2025-07-24	13.3000	13.3000	13.3000	13.3000	-9.524%	1	2,546	-23.308%
2025-07-23	13.3000	14.7000	13.3000	14.7000	-17.183%	42	2,545	-30.612%
2025-07-22	17.7000	17.7500	17.7000	17.7500	+10.248%	13	2,563	-42.535%
2025-07-16	16.1000	16.1000	16.1000	16.1000	-7.736%	1	2,552	-36.646%
2025-07-15	17.4500	17.4500	17.4500	17.4500	+6.402%	2	2,551	-41.547%
2025-07-07	16.9700	16.9700	16.4000	16.4000	-0.304%	4	2,552	-37.805%
2025-07-02	16.0000	16.4500	16.0000	16.4500	+4.114%	3	2,552	-37.994%
2025-06-30	15.8000	15.8000	15.8000	15.8000	+0.637%	2	2,555	-35.443%
2025-06-27	15.7000	15.7000	15.7000	15.7000	+2.614%	2	2,553	-35.032%
2025-06-25	15.0000	15.3000	15.0000	15.3000	-5.846%	2	2,551	-33.333%
2025-06-24	16.0900	16.2500	16.0900	16.2500	-1.515%	6	2,550	-37.231%
2025-06-23	16.5000	16.5000	16.5000	16.5000	+13.480%	2	2,545	-38.182%
2025-06-20	15.3000	15.4700	14.5400	14.5400	+1.253%	28	2,544	-29.849%
2025-06-18	14.5000	14.5000	14.3600	14.3600	+2.718%	3	2,544	-28.969%
2025-06-17	14.5000	14.5000	13.9800	13.9800	-1.549%	8	2,544	-27.039%
2025-06-16	14.4800	14.5200	14.2000	14.2000	-9.669%	6	2,543	-28.169%
2025-06-10	15.1000	15.7200	15.1000	15.7200	+9.167%	2	2,541	-35.115%
2025-06-09	14.4300	14.4300	14.4000	14.4000	+50.785%	2	2,543	-29.167%
2025-06-02	9.5000	9.6000	9.5000	9.5500	+3.804%	21	2,543	+6.806%
2025-05-22	9.2000	9.2000	9.2000	9.2000	-3.158%	1	2,522	+10.870%
2025-05-21	9.5000	9.5000	9.5000	9.5000	-5.000%	1	2,521	+7.368%
2025-05-20	9.9000	10.0000	9.9000	10.0000	0.000%	11	2,520	+2.000%
2025-05-19	10.0000	10.0000	10.0000	10.0000	-0.990%	3	2,509	+2.000%
2025-05-16	10.0000	10.1000	9.8000	10.1000	-4.717%	62	2,509	+0.990%
2025-05-12	10.4700	10.6000	10.4700	10.6000	+26.492%	2	2,509	-3.774%
2025-05-09	8.3800	8.3800	8.3800	8.3800	+67.600%	2	2,510	+21.718%
2025-05-02	5.0000	5.0000	5.0000	5.0000	+0.402%	22	2,511	+104.000%
2025-04-28	4.9800	4.9800	4.9800	4.9800	+58.095%	4	2,516	+104.819%
2025-04-22	3.1900	3.1900	3.0000	3.1500	+31.250%	11	2,512	+223.810%
2025-04-11	2.3900	2.4000	2.3900	2.4000	-27.273%	4	2,505	+325.000%
2025-04-09	3.3000	3.3000	3.3000	3.3000	+43.478%	2	2,503	+209.091%
2025-04-07	2.3000	2.3000	2.3000	2.3000	-28.571%	2	2,503	+343.478%
2025-04-03	3.4000	3.4000	3.1500	3.2200	-32.495%	8	2,501	+216.770%
2025-04-01	4.7700	4.7700	4.7700	4.7700	-14.821%	4	2,497	+113.836%
2025-03-27	5.6000	5.6000	5.6000	5.6000	-31.119%	1	2,495	+82.143%
2025-03-10	8.1300	8.1300	8.1300	8.1300	-14.869%	1	2,495	+25.461%
2025-03-05	9.6500	9.6500	9.5500	9.5500	-9.048%	2,476	2,495	+6.806%
2025-03-04	9.6000	10.5000	9.6000	10.5000	+8.247%	4	19	-2.857%
2025-02-19	9.7000	9.7000	9.7000	9.7000	+59.539%	5	15	+5.155%
2025-02-10	6.0800	6.0800	6.0800	6.0800	+1.333%	1	15	+67.763%
2025-02-07	5.8000	6.0000	5.8000	6.0000	-11.765%	8	16	+70.000%
2025-02-06	7.0000	7.0000	6.8000	6.8000	-12.371%	4	15	+50.000%
2025-01-31	7.7600	7.7600	7.7600	7.7600	-9.133%	2	13	+31.443%
2025-01-27	8.5400	8.5400	8.5400	8.5400	+6.750%	1	12	+19.438%
2025-01-24	8.0000	8.0000	8.0000	8.0000	-6.977%	2	11	+27.500%
2025-01-16	8.6000	8.6000	8.6000	8.6000	-6.522%	1	10	+18.605%
2024-12-05	10.2700	10.2700	9.2000	9.2000	-11.538%	3	10	+10.870%
2024-12-04	11.2200	11.2200	10.4000	10.4000	-17.065%	3	9	-1.923%
2024-12-03	12.8000	12.8000	12.5400	12.5400	-19.253%	2	8	-18.660%
2024-11-26	15.5300	15.5300	15.5300	15.5300	-4.136%	2	6	-34.321%
2024-11-25	15.7100	16.2000	15.7100	16.2000	+40.870%	5	6	-37.037%
2024-11-19	11.5000	11.5000	11.5000	11.5000	+1.411%	1	7	-11.304%
2024-11-15	11.3400	11.3400	11.3400	11.3400	-13.764%	4	6	-10.053%
2024-11-13	13.1500	13.1500	13.1500	13.1500	-9.310%	1	4	-22.433%
2024-11-12	14.5000	14.5000	14.5000	14.5000	-2.291%	1	4	-29.655%
2024-11-11	14.8000	14.8400	14.8000	14.8400	-21.064%	3	3	-31.267%
2024-10-23	18.8000	18.8000	18.8000	18.8000	0.000%	1	1	-45.745%