Dark

MCHP20270115C75
MCHP Jan 15 2027 75.00 Call (MCHP270115C00075000)
option OPRA

EOD

Sep 9, 2026

8.22-3.294%(-0.28)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	8.5000	8.5000	8.2200	8.2200	-3.294%	3	2,504	0.000%
2026-09-08	8.8000	8.8000	8.5000	8.5000	-1.163%	24	2,506	-3.294%
2026-09-04	8.6000	8.6000	8.6000	8.6000	+16.216%	1	2,482	-4.419%
2026-09-03	7.4000	7.4000	7.4000	7.4000	-9.756%	1	2,482	+11.081%
2026-08-31	8.8000	8.8000	8.2000	8.2000	-12.299%	12	2,482	+0.244%
2026-08-28	9.3500	9.3500	9.3500	9.3500	+2.860%	1	2,492	-12.086%
2026-08-26	8.9000	9.0900	8.9000	9.0900	-0.110%	3	2,493	-9.571%
2026-08-25	9.4000	9.4000	9.1000	9.1000	-3.397%	7	2,493	-9.670%
2026-08-24	9.1500	9.4200	9.0000	9.4200	-15.893%	75	2,489	-12.739%
2026-08-20	11.2000	11.2000	11.2000	11.2000	-18.248%	1	2,451	-26.607%
2026-08-17	13.7000	13.7000	13.7000	13.7000	+14.167%	10	2,452	-40.000%
2026-08-14	12.0000	12.0000	12.0000	12.0000	-10.581%	3	2,452	-31.500%
2026-08-13	13.4200	13.4200	13.4200	13.4200	+1.898%	1	2,455	-38.748%
2026-08-12	13.6000	13.6000	13.1700	13.1700	-14.702%	16	2,456	-37.585%
2026-08-10	15.4400	15.4400	15.4400	15.4400	-18.177%	6	2,468	-46.762%
2026-08-07	18.8000	18.8700	18.8000	18.8700	+25.800%	20	2,471	-56.439%
2026-08-06	15.0000	15.0000	15.0000	15.0000	-6.191%	1	2,465	-45.200%
2026-08-04	15.0000	15.9900	15.0000	15.9900	+23.000%	2	2,464	-48.593%
2026-08-03	13.0000	13.0000	13.0000	13.0000	-3.704%	3	2,464	-36.769%
2026-07-30	13.5000	13.5000	13.5000	13.5000	+19.469%	40	2,461	-39.111%
2026-07-29	11.3000	11.3000	11.3000	11.3000	-22.337%	1	2,461	-27.257%
2026-07-27	13.9300	14.5500	13.9300	14.5500	-16.905%	2	2,461	-43.505%
2026-07-23	17.5100	17.5100	17.5100	17.5100	-7.354%	1	2,460	-53.055%
2026-07-22	18.9000	18.9000	18.9000	18.9000	+0.532%	4	2,459	-56.508%
2026-07-21	18.6500	18.8000	18.6500	18.8000	-14.155%	2	2,459	-56.277%
2026-07-14	22.4000	22.4000	21.7000	21.9000	-5.195%	109	2,359	-62.466%
2026-07-10	23.1000	23.1000	23.1000	23.1000	+14.356%	1	2,486	-64.416%
2026-07-07	20.2000	20.2000	20.2000	20.2000	-8.597%	3	2,485	-59.307%
2026-07-06	22.1000	22.1000	22.1000	22.1000	-20.930%	1	2,488	-62.805%
2026-06-25	27.9000	27.9500	27.9000	27.9500	+12.249%	2	2,488	-70.590%
2026-06-24	24.9000	24.9000	24.9000	24.9000	-22.815%	16	2,488	-66.988%
2026-06-15	30.8000	32.2600	30.8000	32.2600	+21.278%	17	2,491	-74.520%
2026-06-12	26.6000	26.6000	26.6000	26.6000	0.000%	2	2,484	-69.098%
2026-06-11	24.6000	26.6000	24.6000	26.6000	+4.396%	6	2,484	-69.098%
2026-06-08	25.4800	25.4800	25.4800	25.4800	-11.528%	1	2,489	-67.739%
2026-06-02	28.8000	28.8000	28.8000	28.8000	-0.792%	3	2,489	-71.458%
2026-05-29	29.0300	29.0300	29.0300	29.0300	-1.593%	1	2,486	-71.684%
2026-05-28	27.4900	29.5000	27.4900	29.5000	-4.438%	6	2,486	-72.136%
2026-05-26	31.0000	31.0000	30.8700	30.8700	+16.623%	5	2,486	-73.372%
2026-05-20	26.4700	26.4700	26.4700	26.4700	-11.264%	1	2,490	-68.946%
2026-05-13	31.0000	31.0000	29.8300	29.8300	-1.875%	2	2,490	-72.444%
2026-05-11	30.4000	30.4000	30.4000	30.4000	+0.562%	1	2,490	-72.961%
2026-05-08	30.2300	30.2300	30.2300	30.2300	-0.885%	1	2,490	-72.808%
2026-05-05	29.8500	30.5000	29.8500	30.5000	+41.860%	2,005	1,790	-73.049%
2026-04-27	21.0000	21.5000	21.0000	21.5000	-12.602%	13	2,606	-61.767%
2026-04-23	20.5300	24.6000	20.5300	24.6000	+46.429%	7	2,613	-66.585%
2026-04-21	16.8000	16.8000	16.8000	16.8000	+33.333%	2	2,614	-51.071%
2026-04-14	12.6000	12.6000	12.6000	12.6000	+12.500%	1	2,614	-34.762%
2026-04-13	11.2000	11.2000	11.2000	11.2000	+69.697%	1	2,614	-26.607%
2026-03-27	6.6000	6.6000	6.6000	6.6000	-20.482%	2,000	2,614	+24.545%
2026-03-25	8.7000	8.7000	8.3000	8.3000	+15.278%	6	614	-0.964%
2026-03-19	7.2000	7.2000	7.2000	7.2000	-20.442%	1	614	+14.167%
2026-03-06	9.0500	9.0500	9.0500	9.0500	-29.845%	5	615	-9.171%
2026-03-04	12.9000	12.9000	12.9000	12.9000	-28.333%	1	611	-36.279%
2026-02-12	18.0000	18.0000	18.0000	18.0000	+15.385%	2	612	-54.333%
2026-02-05	15.2600	15.6000	15.2600	15.6000	+3.243%	4	612	-47.308%
2026-02-04	15.1100	15.1100	15.1100	15.1100	-3.141%	1	612	-45.599%
2026-02-02	14.8500	15.6000	14.8500	15.6000	+15.556%	2	612	-47.308%
2026-01-30	13.5300	13.5300	13.5000	13.5000	-20.118%	10	614	-39.111%
2026-01-28	16.5000	16.9000	16.5000	16.9000	+35.200%	2	610	-51.361%
2026-01-23	12.7000	12.8000	12.5000	12.5000	-10.714%	4	611	-34.240%
2026-01-21	12.6000	14.0000	12.6000	14.0000	+10.236%	3	608	-41.286%
2026-01-14	13.1000	13.1000	12.7000	12.7000	+3.673%	3	608	-35.276%
2026-01-12	12.6900	12.6900	12.2500	12.2500	-20.455%	2	606	-32.898%
2026-01-09	15.4000	15.4000	15.4000	15.4000	+17.289%	1	605	-46.623%
2026-01-06	12.3000	13.1300	12.3000	13.1300	+82.361%	4	605	-37.395%
2025-12-31	7.2000	7.2000	7.2000	7.2000	-4.000%	1	604	+14.167%
2025-12-30	7.5000	7.5000	7.5000	7.5000	-6.250%	1	604	+9.600%
2025-12-17	8.0000	8.0000	8.0000	8.0000	-13.886%	1	604	+2.750%
2025-12-09	9.2900	9.2900	9.2900	9.2900	+37.021%	1	604	-11.518%
2025-12-03	6.7800	6.7800	6.7800	6.7800	+93.714%	1	604	+21.239%
2025-11-25	3.5000	3.5000	3.5000	3.5000	+7.692%	1	603	+134.857%
2025-11-24	3.2500	3.2500	3.2500	3.2500	-54.031%	1	602	+152.923%
2025-11-05	7.0700	7.0700	7.0700	7.0700	-16.824%	8	602	+16.266%
2025-10-23	8.5000	8.5000	8.5000	8.5000	+2.410%	1	602	-3.294%
2025-10-22	8.8100	8.8100	7.8000	8.3000	-17.822%	113	603	-0.964%
2025-10-21	10.0300	10.1000	10.0300	10.1000	+9.783%	8	543	-18.614%
2025-10-17	9.2000	9.2000	9.2000	9.2000	+20.577%	1	535	-10.652%
2025-10-13	7.6100	7.6300	7.6100	7.6300	-8.072%	57	535	+7.733%
2025-10-10	8.3000	8.3000	8.3000	8.3000	-4.598%	1	537	-0.964%
2025-10-09	8.7000	8.7000	8.7000	8.7000	-4.814%	1	536	-5.517%
2025-10-03	9.1400	9.1400	9.1400	9.1400	-0.652%	4	537	-10.066%
2025-10-02	9.2000	9.2000	9.2000	9.2000	+12.195%	1	540	-10.652%
2025-09-29	8.2000	8.2000	8.2000	8.2000	+1.485%	1	541	+0.244%
2025-09-26	8.4000	8.4000	8.0800	8.0800	-2.651%	2	541	+1.733%
2025-09-23	8.4000	8.4000	8.3000	8.3000	-3.488%	2	541	-0.964%
2025-09-22	8.9000	8.9000	8.6000	8.6000	+4.878%	3	542	-4.419%
2025-09-19	8.2000	8.2000	8.2000	8.2000	-13.319%	1	542	+0.244%
2025-09-18	9.5700	9.5700	9.2700	9.4600	+21.282%	217	542	-13.108%
2025-09-16	8.1000	8.1000	7.8000	7.8000	-1.141%	3	443	+5.385%
2025-09-15	8.0000	8.0000	7.8900	7.8900	-4.364%	2	442	+4.183%
2025-09-10	8.2500	8.2500	8.2500	8.2500	-7.303%	1	442	-0.364%
2025-09-05	8.9000	8.9000	8.9000	8.9000	-7.292%	1	443	-7.640%
2025-08-21	9.6000	9.6000	9.6000	9.6000	+5.495%	1	443	-14.375%
2025-08-19	9.1000	9.1000	9.1000	9.1000	+1.111%	1	442	-9.670%
2025-08-13	9.0000	9.0000	9.0000	9.0000	+4.651%	57	442	-8.667%
2025-08-12	8.3700	8.6000	8.3700	8.6000	-13.043%	11	385	-4.419%
2025-08-05	9.8900	9.8900	9.8900	9.8900	-18.264%	1	394	-16.886%
2025-07-30	12.1000	12.1000	12.1000	12.1000	-0.901%	1	394	-32.066%
2025-07-28	11.8000	12.2100	11.8000	12.2100	+10.000%	11	395	-32.678%
2025-07-24	11.1000	11.1000	11.1000	11.1000	-28.846%	1	405	-25.946%
2025-07-22	15.6000	15.6000	15.6000	15.6000	+0.645%	3	405	-47.308%
2025-07-18	15.5000	15.5000	15.5000	15.5000	+2.649%	6	402	-46.968%
2025-07-15	15.3000	15.3000	15.1000	15.1000	+3.425%	15	402	-45.563%
2025-07-14	14.6000	14.6000	14.6000	14.6000	-10.429%	1	400	-43.699%
2025-07-10	15.9000	17.0000	15.9000	16.3000	+8.667%	13	399	-49.571%
2025-07-09	15.7000	15.8000	15.0000	15.0000	-0.662%	6	389	-45.200%
2025-07-08	14.0400	15.2500	14.0200	15.1000	+7.857%	20	386	-45.563%
2025-07-07	14.8100	14.8100	14.0000	14.0000	0.000%	48	376	-41.286%
2025-07-01	13.2000	14.1000	13.2000	14.0000	+10.497%	112	328	-41.286%
2025-06-30	12.7300	12.7300	12.6700	12.6700	-5.448%	13	218	-35.122%
2025-06-25	13.4000	13.4000	13.4000	13.4000	+2.290%	2	205	-38.657%
2025-06-23	13.1000	13.1000	13.1000	13.1000	+4.800%	13	204	-37.252%
2025-06-18	12.5000	12.5000	12.5000	12.5000	+10.619%	1	203	-34.240%
2025-06-16	11.3000	11.3000	11.3000	11.3000	-14.846%	13	203	-27.257%
2025-06-11	12.8200	13.2700	12.8200	13.2700	-4.464%	8	203	-38.056%
2025-06-10	13.7000	13.8900	13.7000	13.8900	+15.365%	2	199	-40.821%
2025-06-09	12.0400	12.0400	12.0400	12.0400	+54.359%	13	200	-31.728%
2025-05-29	7.8000	7.8000	7.8000	7.8000	+16.418%	13	187	+5.385%
2025-05-23	6.6400	6.7000	6.6400	6.7000	-12.987%	30	176	+22.687%
2025-05-22	7.9000	7.9000	7.6300	7.7000	-8.333%	6	176	+6.753%
2025-05-16	8.4300	8.4300	8.4000	8.4000	-4.000%	26	176	-2.143%
2025-05-12	8.7500	8.7500	8.7500	8.7500	+130.263%	2	176	-6.057%
2025-04-24	3.8000	3.8000	3.8000	3.8000	+49.020%	2	176	+116.316%
2025-04-22	2.6500	2.6500	2.3500	2.5500	+18.605%	5	178	+222.353%
2025-04-17	2.3100	2.3100	2.1500	2.1500	+13.158%	5	178	+282.326%
2025-04-11	2.4900	2.4900	1.9000	1.9000	-40.625%	4	178	+332.632%
2025-04-09	3.2000	3.2000	3.2000	3.2000	+60.000%	2	176	+156.875%
2025-04-04	2.0000	2.0000	2.0000	2.0000	-19.028%	4	178	+311.000%
2025-04-03	2.6000	2.6000	2.4700	2.4700	-37.468%	6	176	+232.794%
2025-03-28	4.3100	4.3100	3.9500	3.9500	-28.051%	8	178	+108.101%
2025-03-25	5.4900	5.4900	5.4900	5.4900	-6.154%	4	177	+49.727%
2025-03-24	5.8500	5.8500	5.8500	5.8500	-33.523%	1	173	+40.513%
2025-03-04	8.8000	8.8000	8.8000	8.8000	+3.529%	1	172	-6.591%
2025-02-25	8.5000	8.5000	8.5000	8.5000	+29.771%	1	172	-3.294%
2025-02-14	6.5500	6.5500	6.5500	6.5500	-0.152%	2	172	+25.496%
2025-01-31	6.5600	6.5600	6.5600	6.5600	-11.709%	2	172	+25.305%
2025-01-24	7.6200	7.6200	7.4300	7.4300	-7.125%	6	171	+10.633%
2025-01-22	8.0000	8.0000	8.0000	8.0000	+3.761%	1	168	+2.750%
2025-01-21	7.7100	7.7100	7.7100	7.7100	-9.294%	1	156	+6.615%
2025-01-06	8.2000	8.6000	8.2000	8.5000	+6.250%	11	156	-3.294%
2024-12-27	8.0000	8.0000	7.9900	8.0000	-0.867%	250	156	+2.750%
2024-12-24	8.0700	8.0700	8.0700	8.0700	-14.784%	25	9	+1.859%
2024-12-04	9.4700	9.4700	9.4700	9.4700	-14.685%	5	9	-13.200%
2024-11-22	11.1000	11.1000	11.1000	11.1000	-0.270%	2	4	-25.946%
2024-11-13	11.1300	11.1300	11.1300	11.1300	-11.244%	2	4	-26.146%
2024-11-11	12.6500	12.6500	12.5400	12.5400	-21.132%	2	5	-34.450%
2024-11-07	15.9000	15.9000	15.9000	15.9000	-0.625%	1	3	-48.302%
2024-11-06	16.0000	16.0000	16.0000	16.0000	-4.192%	1	3	-48.625%
2024-11-05	16.7000	16.7000	16.7000	16.7000	-13.021%	1	3	-50.778%
2024-10-29	19.2000	19.2000	19.2000	19.2000	+4.348%	1	3	-57.188%
2024-10-25	18.4000	18.4000	18.4000	18.4000	+8.876%	2	3	-55.326%
2024-10-15	17.5000	17.5000	16.9000	16.9000	-5.587%	2	3	-51.361%
2024-10-07	17.9000	17.9000	17.9000	17.9000	0.000%	1	1	-54.078%