Dark

MCHP20270115C80
MCHP Jan 15 2027 80.00 Call (MCHP270115C00080000)
option OPRA

EOD

Sep 9, 2026

6.60+3.125%(+0.20)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	6.6000	6.6000	6.6000	6.6000	+3.125%	11	827	0.000%
2026-09-04	6.5000	6.5000	6.4000	6.4000	+5.785%	9	823	+3.125%
2026-09-03	5.6000	6.0500	5.6000	6.0500	-0.982%	37	823	+9.091%
2026-09-02	6.0000	6.1500	6.0000	6.1100	-3.016%	28	820	+8.020%
2026-08-31	6.7000	6.7000	6.3000	6.3000	-3.077%	508	794	+4.762%
2026-08-28	6.5000	6.5000	6.5000	6.5000	-16.667%	4	368	+1.538%
2026-08-27	7.8000	7.8000	7.8000	7.8000	+7.884%	2	368	-15.385%
2026-08-26	6.8800	7.2300	6.8700	7.2300	+4.935%	87	366	-8.714%
2026-08-25	7.2000	7.2000	6.8600	6.8900	-4.966%	7	291	-4.209%
2026-08-24	7.2500	7.2500	7.2500	7.2500	-22.043%	2	290	-8.966%
2026-08-20	9.3000	9.3000	9.3000	9.3000	-6.907%	2	290	-29.032%
2026-08-19	9.9900	9.9900	9.9900	9.9900	+15.225%	4	288	-33.934%
2026-08-18	8.8700	8.8700	8.6700	8.6700	-21.182%	12	286	-23.875%
2026-08-17	11.1000	11.1000	11.0000	11.0000	+2.804%	3	288	-40.000%
2026-08-13	10.7800	10.7800	10.7000	10.7000	-17.692%	31	286	-38.318%
2026-08-10	13.0000	13.0000	13.0000	13.0000	-17.722%	4	256	-49.231%
2026-08-07	14.9000	15.8000	14.9000	15.8000	+25.397%	10	256	-58.228%
2026-08-06	12.0000	12.8000	12.0000	12.6000	-8.696%	28	256	-47.619%
2026-08-04	13.8000	13.8000	13.8000	13.8000	+24.324%	8	238	-52.174%
2026-08-03	10.0000	11.1000	10.0000	11.1000	+4.618%	14	232	-40.541%
2026-07-29	10.6100	10.6100	10.6100	10.6100	-11.583%	1	225	-37.795%
2026-07-28	12.0700	12.0700	12.0000	12.0000	-34.783%	3	225	-45.000%
2026-07-13	18.4000	18.4000	18.4000	18.4000	-12.589%	2	224	-64.130%
2026-06-26	21.0500	21.0500	21.0500	21.0500	-3.440%	6	226	-68.646%
2026-06-24	21.8000	21.8000	21.8000	21.8000	-13.595%	1	232	-69.725%
2026-06-12	24.1000	25.2300	24.1000	25.2300	+20.143%	12	232	-73.841%
2026-06-11	21.0000	21.0000	21.0000	21.0000	-8.696%	1	222	-68.571%
2026-06-08	23.0000	23.0000	23.0000	23.0000	+9.005%	1	222	-71.304%
2026-06-05	21.1000	21.1000	21.1000	21.1000	-21.852%	2	222	-68.720%
2026-06-04	27.0000	27.0000	27.0000	27.0000	+3.846%	2	222	-75.556%
2026-06-03	26.0000	26.0000	26.0000	26.0000	+16.071%	1	222	-74.615%
2026-06-01	22.4000	22.4000	22.4000	22.4000	-13.846%	1	222	-70.536%
2026-05-28	27.0000	27.0000	26.0000	26.0000	+15.197%	6	222	-74.615%
2026-05-19	22.5700	22.5700	22.5700	22.5700	-14.894%	15	222	-70.758%
2026-05-12	26.5200	26.5200	26.5200	26.5200	-0.897%	1	207	-75.113%
2026-05-11	26.7600	26.7600	26.7600	26.7600	-8.980%	7	207	-75.336%
2026-05-07	28.2000	30.7000	28.2000	29.4000	+18.548%	10	208	-77.551%
2026-05-05	24.8000	24.8000	24.8000	24.8000	-3.876%	1	206	-73.387%
2026-05-04	25.8000	25.8000	25.8000	25.8000	+36.508%	1	207	-74.419%
2026-04-27	18.9000	18.9000	18.9000	18.9000	-12.419%	2	207	-65.079%
2026-04-23	21.7000	21.7000	21.5800	21.5800	+107.700%	15	207	-69.416%
2026-04-14	10.3900	10.3900	10.3900	10.3900	+11.720%	4	202	-36.477%
2026-04-10	9.3000	9.3000	9.3000	9.3000	+32.857%	4	202	-29.032%
2026-03-25	7.0000	7.0000	7.0000	7.0000	+7.692%	2	202	-5.714%
2026-03-18	6.5000	6.5000	6.5000	6.5000	+4.839%	6	201	+1.538%
2026-03-16	6.2000	6.2000	6.2000	6.2000	+15.242%	1	195	+6.452%
2026-03-13	5.3000	5.3800	5.2800	5.3800	-57.969%	5	196	+22.677%
2026-02-24	12.9000	12.9000	12.8000	12.8000	+8.475%	2	196	-48.438%
2026-02-23	13.0000	13.0000	11.8000	11.8000	-13.299%	16	196	-44.068%
2026-02-20	13.8500	13.8500	13.6000	13.6100	-2.157%	5	191	-51.506%
2026-02-17	13.8700	14.1900	13.8100	13.9100	-6.014%	18	191	-52.552%
2026-02-12	14.8000	14.8000	14.8000	14.8000	+34.545%	1	193	-55.405%
2026-02-06	11.0000	11.0000	11.0000	11.0000	-16.667%	5	194	-40.000%
2026-02-04	13.2000	13.2000	13.2000	13.2000	-1.493%	1	194	-50.000%
2026-01-29	13.2800	13.4600	13.2800	13.4000	-10.067%	8	195	-50.746%
2026-01-28	14.2400	14.9000	14.2400	14.9000	+33.036%	6	196	-55.705%
2026-01-23	11.3000	11.3000	11.2000	11.2000	+0.992%	6	196	-41.071%
2026-01-16	10.5000	11.0900	10.5000	11.0900	+6.328%	5	193	-40.487%
2026-01-12	9.9000	10.4300	9.9000	10.4300	-8.669%	20	193	-36.721%
2026-01-06	10.0000	11.4200	10.0000	11.4200	+87.213%	11	173	-42.207%
2026-01-02	6.1000	6.1000	6.1000	6.1000	-8.408%	1	176	+8.197%
2025-12-19	6.6600	6.6600	6.6600	6.6600	-22.558%	1	175	-0.901%
2025-12-12	8.4700	8.6000	7.8000	8.6000	+217.343%	5	175	-23.256%
2025-11-20	2.7100	2.7100	2.7100	2.7100	-33.902%	7	170	+143.542%
2025-11-10	4.1000	4.1000	4.1000	4.1000	+7.895%	16	173	+60.976%
2025-11-07	3.9000	3.9000	3.8000	3.8000	-37.190%	2	157	+73.684%
2025-11-03	6.2100	6.2100	6.0500	6.0500	+3.774%	2	160	+9.091%
2025-10-29	6.2500	6.2500	5.8300	5.8300	-19.028%	2	160	+13.208%
2025-10-24	7.2000	7.2000	7.2000	7.2000	-1.370%	16	162	-8.333%
2025-10-15	7.3000	7.3000	7.3000	7.3000	+12.308%	16	146	-9.589%
2025-10-01	6.5000	6.5000	6.5000	6.5000	-2.985%	16	141	+1.538%
2025-09-29	6.7000	6.7000	6.7000	6.7000	-6.944%	1	130	-1.493%
2025-09-22	7.4000	7.4000	7.2000	7.2000	-3.096%	3	130	-8.333%
2025-09-19	7.4300	7.4300	7.4300	7.4300	+0.405%	16	130	-11.171%
2025-09-18	7.4000	7.4000	7.4000	7.4000	+17.460%	2	114	-10.811%
2025-09-16	6.3000	6.3000	6.3000	6.3000	+0.159%	2	112	+4.762%
2025-09-15	6.5000	6.5000	6.2900	6.2900	-15.000%	3	110	+4.928%
2025-09-05	7.4000	7.4000	7.4000	7.4000	+11.446%	1	113	-10.811%
2025-09-04	6.6400	6.6400	6.6400	6.6400	+5.397%	2	112	-0.602%
2025-09-02	6.3000	6.3000	6.3000	6.3000	-12.500%	1	110	+4.762%
2025-08-29	7.2000	7.2000	7.2000	7.2000	-6.494%	1	110	-8.333%
2025-08-28	7.7000	7.7000	7.7000	7.7000	-2.532%	1	110	-14.286%
2025-08-27	8.1000	8.1000	7.9000	7.9000	-5.952%	3	110	-16.456%
2025-08-26	8.4000	8.4000	8.4000	8.4000	+23.167%	3	110	-21.429%
2025-08-12	6.8200	6.8200	6.8200	6.8200	+10.000%	1	113	-3.226%
2025-08-11	6.2000	6.2000	6.2000	6.2000	-53.558%	57	112	+6.452%
2025-07-08	13.3500	13.3500	13.3500	13.3500	+11.250%	1	112	-50.562%
2025-07-07	12.0000	12.0000	12.0000	12.0000	+4.348%	6	112	-45.000%
2025-07-01	11.6000	11.6000	11.5000	11.5000	-2.542%	21	112	-42.609%
2025-06-25	11.8000	11.8000	11.8000	11.8000	0.000%	1	111	-44.068%
2025-06-24	11.4000	11.8000	11.4000	11.8000	+16.716%	11	110	-44.068%
2025-06-13	10.1100	10.1100	10.1100	10.1100	-4.623%	2	99	-34.718%
2025-06-12	10.4200	10.6000	10.4200	10.6000	-11.960%	2	98	-37.736%
2025-06-10	12.0500	12.0500	12.0400	12.0400	+33.778%	2	96	-45.183%
2025-06-04	9.0000	9.0000	9.0000	9.0000	+13.924%	57	97	-26.667%
2025-05-13	8.0300	8.0300	7.9000	7.9000	+107.895%	7	77	-16.456%
2025-05-08	3.8000	3.8000	3.8000	3.8000	+18.750%	2	75	+73.684%
2025-04-24	3.2000	3.2000	3.2000	3.2000	+100.000%	2	77	+106.250%
2025-04-21	1.6000	1.6000	1.6000	1.6000	-38.462%	1	77	+312.500%
2025-04-09	2.6000	2.6000	2.6000	2.6000	+37.566%	2	76	+153.846%
2025-04-07	1.4000	1.9000	1.4000	1.8900	-5.500%	7	78	+249.206%
2025-04-03	2.6000	2.6000	2.0000	2.0000	-42.857%	6	78	+230.000%
2025-03-28	3.5500	3.5500	3.5000	3.5000	-29.293%	4	78	+88.571%
2025-03-24	4.9500	4.9500	4.9500	4.9500	-34.697%	1	78	+33.333%
2025-02-25	7.6000	7.6000	7.5200	7.5800	-14.831%	57	78	-12.929%
2025-02-20	9.0000	9.0000	8.9000	8.9000	+97.778%	67	78	-25.843%
2025-02-12	4.5000	4.5000	4.5000	4.5000	-2.174%	10	21	+46.667%
2025-02-04	4.6000	4.6000	4.6000	4.6000	-42.211%	2	11	+43.478%
2024-12-04	7.9600	7.9600	7.9600	7.9600	-6.353%	5	9	-17.085%
2024-11-19	8.5000	8.5000	8.5000	8.5000	-21.803%	3	4	-22.353%
2024-11-11	10.9500	10.9500	10.8700	10.8700	-12.480%	2	2	-39.282%
2024-11-08	12.4200	12.4200	12.4200	12.4200	-17.475%	4	3	-46.860%
2024-11-04	15.0500	15.0500	15.0500	15.0500	0.000%	1	1	-56.146%