Dark

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

EOD

Jul 13, 2026

18.40-12.589%(-2.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	18.4000	18.4000	18.4000	18.4000	-12.589%	2	224	0.000%
2026-06-26	21.0500	21.0500	21.0500	21.0500	-3.440%	6	226	-12.589%
2026-06-24	21.8000	21.8000	21.8000	21.8000	-13.595%	1	232	-15.596%
2026-06-12	24.1000	25.2300	24.1000	25.2300	+20.143%	12	232	-27.071%
2026-06-11	21.0000	21.0000	21.0000	21.0000	-8.696%	1	222	-12.381%
2026-06-08	23.0000	23.0000	23.0000	23.0000	+9.005%	1	222	-20.000%
2026-06-05	21.1000	21.1000	21.1000	21.1000	-21.852%	2	222	-12.796%
2026-06-04	27.0000	27.0000	27.0000	27.0000	+3.846%	2	222	-31.852%
2026-06-03	26.0000	26.0000	26.0000	26.0000	+16.071%	1	222	-29.231%
2026-06-01	22.4000	22.4000	22.4000	22.4000	-13.846%	1	222	-17.857%
2026-05-28	27.0000	27.0000	26.0000	26.0000	+15.197%	6	222	-29.231%
2026-05-19	22.5700	22.5700	22.5700	22.5700	-14.894%	15	222	-18.476%
2026-05-12	26.5200	26.5200	26.5200	26.5200	-0.897%	1	207	-30.618%
2026-05-11	26.7600	26.7600	26.7600	26.7600	-8.980%	7	207	-31.241%
2026-05-07	28.2000	30.7000	28.2000	29.4000	+18.548%	10	208	-37.415%
2026-05-05	24.8000	24.8000	24.8000	24.8000	-3.876%	1	206	-25.806%
2026-05-04	25.8000	25.8000	25.8000	25.8000	+36.508%	1	207	-28.682%
2026-04-27	18.9000	18.9000	18.9000	18.9000	-12.419%	2	207	-2.646%
2026-04-23	21.7000	21.7000	21.5800	21.5800	+107.700%	15	207	-14.736%
2026-04-14	10.3900	10.3900	10.3900	10.3900	+11.720%	4	202	+77.093%
2026-04-10	9.3000	9.3000	9.3000	9.3000	+32.857%	4	202	+97.849%
2026-03-25	7.0000	7.0000	7.0000	7.0000	+7.692%	2	202	+162.857%
2026-03-18	6.5000	6.5000	6.5000	6.5000	+4.839%	6	201	+183.077%
2026-03-16	6.2000	6.2000	6.2000	6.2000	+15.242%	1	195	+196.774%
2026-03-13	5.3000	5.3800	5.2800	5.3800	-57.969%	5	196	+242.007%
2026-02-24	12.9000	12.9000	12.8000	12.8000	+8.475%	2	196	+43.750%
2026-02-23	13.0000	13.0000	11.8000	11.8000	-13.299%	16	196	+55.932%
2026-02-20	13.8500	13.8500	13.6000	13.6100	-2.157%	5	191	+35.195%
2026-02-17	13.8700	14.1900	13.8100	13.9100	-6.014%	18	191	+32.279%
2026-02-12	14.8000	14.8000	14.8000	14.8000	+34.545%	1	193	+24.324%
2026-02-06	11.0000	11.0000	11.0000	11.0000	-16.667%	5	194	+67.273%
2026-02-04	13.2000	13.2000	13.2000	13.2000	-1.493%	1	194	+39.394%
2026-01-29	13.2800	13.4600	13.2800	13.4000	-10.067%	8	195	+37.313%
2026-01-28	14.2400	14.9000	14.2400	14.9000	+33.036%	6	196	+23.490%
2026-01-23	11.3000	11.3000	11.2000	11.2000	+0.992%	6	196	+64.286%
2026-01-16	10.5000	11.0900	10.5000	11.0900	+6.328%	5	193	+65.915%
2026-01-12	9.9000	10.4300	9.9000	10.4300	-8.669%	20	193	+76.414%
2026-01-06	10.0000	11.4200	10.0000	11.4200	+87.213%	11	173	+61.121%
2026-01-02	6.1000	6.1000	6.1000	6.1000	-8.408%	1	176	+201.639%
2025-12-19	6.6600	6.6600	6.6600	6.6600	-22.558%	1	175	+176.276%
2025-12-12	8.4700	8.6000	7.8000	8.6000	+217.343%	5	175	+113.953%
2025-11-20	2.7100	2.7100	2.7100	2.7100	-33.902%	7	170	+578.967%
2025-11-10	4.1000	4.1000	4.1000	4.1000	+7.895%	16	173	+348.780%
2025-11-07	3.9000	3.9000	3.8000	3.8000	-37.190%	2	157	+384.211%
2025-11-03	6.2100	6.2100	6.0500	6.0500	+3.774%	2	160	+204.132%
2025-10-29	6.2500	6.2500	5.8300	5.8300	-19.028%	2	160	+215.609%
2025-10-24	7.2000	7.2000	7.2000	7.2000	-1.370%	16	162	+155.556%
2025-10-15	7.3000	7.3000	7.3000	7.3000	+12.308%	16	146	+152.055%
2025-10-01	6.5000	6.5000	6.5000	6.5000	-2.985%	16	141	+183.077%
2025-09-29	6.7000	6.7000	6.7000	6.7000	-6.944%	1	130	+174.627%
2025-09-22	7.4000	7.4000	7.2000	7.2000	-3.096%	3	130	+155.556%
2025-09-19	7.4300	7.4300	7.4300	7.4300	+0.405%	16	130	+147.645%
2025-09-18	7.4000	7.4000	7.4000	7.4000	+17.460%	2	114	+148.649%
2025-09-16	6.3000	6.3000	6.3000	6.3000	+0.159%	2	112	+192.063%
2025-09-15	6.5000	6.5000	6.2900	6.2900	-15.000%	3	110	+192.528%
2025-09-05	7.4000	7.4000	7.4000	7.4000	+11.446%	1	113	+148.649%
2025-09-04	6.6400	6.6400	6.6400	6.6400	+5.397%	2	112	+177.108%
2025-09-02	6.3000	6.3000	6.3000	6.3000	-12.500%	1	110	+192.063%
2025-08-29	7.2000	7.2000	7.2000	7.2000	-6.494%	1	110	+155.556%
2025-08-28	7.7000	7.7000	7.7000	7.7000	-2.532%	1	110	+138.961%
2025-08-27	8.1000	8.1000	7.9000	7.9000	-5.952%	3	110	+132.911%
2025-08-26	8.4000	8.4000	8.4000	8.4000	+23.167%	3	110	+119.048%
2025-08-12	6.8200	6.8200	6.8200	6.8200	+10.000%	1	113	+169.795%
2025-08-11	6.2000	6.2000	6.2000	6.2000	-53.558%	57	112	+196.774%
2025-07-08	13.3500	13.3500	13.3500	13.3500	+11.250%	1	112	+37.828%
2025-07-07	12.0000	12.0000	12.0000	12.0000	+4.348%	6	112	+53.333%
2025-07-01	11.6000	11.6000	11.5000	11.5000	-2.542%	21	112	+60.000%
2025-06-25	11.8000	11.8000	11.8000	11.8000	0.000%	1	111	+55.932%
2025-06-24	11.4000	11.8000	11.4000	11.8000	+16.716%	11	110	+55.932%
2025-06-13	10.1100	10.1100	10.1100	10.1100	-4.623%	2	99	+81.998%
2025-06-12	10.4200	10.6000	10.4200	10.6000	-11.960%	2	98	+73.585%
2025-06-10	12.0500	12.0500	12.0400	12.0400	+33.778%	2	96	+52.824%
2025-06-04	9.0000	9.0000	9.0000	9.0000	+13.924%	57	97	+104.444%
2025-05-13	8.0300	8.0300	7.9000	7.9000	+107.895%	7	77	+132.911%
2025-05-08	3.8000	3.8000	3.8000	3.8000	+18.750%	2	75	+384.211%
2025-04-24	3.2000	3.2000	3.2000	3.2000	+100.000%	2	77	+475.000%
2025-04-21	1.6000	1.6000	1.6000	1.6000	-38.462%	1	77	+1,050.000%
2025-04-09	2.6000	2.6000	2.6000	2.6000	+37.566%	2	76	+607.692%
2025-04-07	1.4000	1.9000	1.4000	1.8900	-5.500%	7	78	+873.545%
2025-04-03	2.6000	2.6000	2.0000	2.0000	-42.857%	6	78	+820.000%
2025-03-28	3.5500	3.5500	3.5000	3.5000	-29.293%	4	78	+425.714%
2025-03-24	4.9500	4.9500	4.9500	4.9500	-34.697%	1	78	+271.717%
2025-02-25	7.6000	7.6000	7.5200	7.5800	-14.831%	57	78	+142.744%
2025-02-20	9.0000	9.0000	8.9000	8.9000	+97.778%	67	78	+106.742%
2025-02-12	4.5000	4.5000	4.5000	4.5000	-2.174%	10	21	+308.889%
2025-02-04	4.6000	4.6000	4.6000	4.6000	-42.211%	2	11	+300.000%
2024-12-04	7.9600	7.9600	7.9600	7.9600	-6.353%	5	9	+131.156%
2024-11-19	8.5000	8.5000	8.5000	8.5000	-21.803%	3	4	+116.471%
2024-11-11	10.9500	10.9500	10.8700	10.8700	-12.480%	2	2	+69.273%
2024-11-08	12.4200	12.4200	12.4200	12.4200	-17.475%	4	3	+48.148%
2024-11-04	15.0500	15.0500	15.0500	15.0500	0.000%	1	1	+22.259%