Dark

MCHP20270115C85
MCHP Jan 15 2027 85.00 Call (MCHP270115C00085000)
option OPRA

EOD

Sep 9, 2026

4.900.000%(0.00)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	4.9000	4.9000	4.9000	4.9000	0.000%	15	407	0.000%
2026-09-04	4.9900	4.9900	4.9000	4.9000	+15.566%	15	392	0.000%
2026-09-03	4.2400	4.2400	4.2400	4.2400	-5.778%	4	392	+15.566%
2026-09-02	4.5000	4.5000	4.5000	4.5000	+13.350%	2	390	+8.889%
2026-09-01	4.0000	4.1000	3.9700	3.9700	-31.787%	20	390	+23.426%
2026-08-27	5.9000	5.9000	5.8200	5.8200	+7.778%	4	374	-15.808%
2026-08-26	5.5500	5.5500	5.4000	5.4000	-1.460%	3	374	-9.259%
2026-08-25	5.4800	5.4800	5.4800	5.4800	-10.164%	2	372	-10.584%
2026-08-21	6.2500	6.2500	6.1000	6.1000	-10.294%	2	370	-19.672%
2026-08-20	6.6000	6.8000	6.6000	6.8000	-2.857%	36	369	-27.941%
2026-08-18	8.3000	8.3000	7.0000	7.0000	-24.731%	7	334	-30.000%
2026-08-17	9.3000	9.3000	9.3000	9.3000	+8.392%	1	328	-47.312%
2026-08-12	9.2700	9.2700	8.5800	8.5800	-22.000%	3	327	-42.890%
2026-08-11	11.0000	11.0000	11.0000	11.0000	-1.786%	203	324	-55.455%
2026-08-10	11.2000	11.2000	11.2000	11.2000	-17.282%	25	173	-56.250%
2026-08-07	13.5400	13.5400	13.5400	13.5400	+24.220%	1	149	-63.811%
2026-08-05	10.9000	10.9000	10.9000	10.9000	-8.403%	3	148	-55.046%
2026-08-04	11.4000	11.9000	11.4000	11.9000	+32.369%	12	148	-58.824%
2026-08-03	8.9900	8.9900	8.9900	8.9900	-4.362%	1	142	-45.495%
2026-07-28	10.2500	10.2500	9.4000	9.4000	-14.312%	2	142	-47.872%
2026-07-27	10.9700	10.9700	10.9700	10.9700	-4.359%	1	143	-55.333%
2026-07-24	12.0000	12.0000	11.4700	11.4700	-13.953%	2	143	-57.280%
2026-07-23	13.3300	13.3300	13.3300	13.3300	-15.633%	1	144	-63.241%
2026-07-22	15.8000	15.8000	15.8000	15.8000	+17.037%	10	143	-68.987%
2026-07-21	13.5000	13.5000	13.5000	13.5000	-5.923%	1	143	-63.704%
2026-07-07	14.3500	14.3500	14.3500	14.3500	-7.419%	2	144	-65.854%
2026-07-02	15.5000	15.5000	15.5000	15.5000	-11.681%	2	142	-68.387%
2026-06-26	18.6600	18.6600	17.5500	17.5500	-21.582%	2	142	-72.080%
2026-06-12	22.3800	22.3800	22.3800	22.3800	+14.184%	1	143	-78.105%
2026-06-11	19.6000	19.6000	19.6000	19.6000	-14.298%	2	142	-75.000%
2026-06-02	22.8700	22.8700	22.8700	22.8700	-1.507%	5	141	-78.575%
2026-05-28	23.2200	23.2200	23.2200	23.2200	+17.689%	1	136	-78.898%
2026-05-19	19.7300	19.7300	19.7300	19.7300	-11.126%	34	136	-75.165%
2026-05-12	22.1000	22.2000	22.1000	22.2000	-14.615%	2	102	-77.928%
2026-05-11	26.0000	26.0000	26.0000	26.0000	-3.704%	1	102	-81.154%
2026-05-06	26.0000	27.0000	26.0000	27.0000	+66.256%	8	101	-81.852%
2026-04-27	16.8000	16.8000	16.2400	16.2400	-11.835%	2	102	-69.828%
2026-04-23	18.4200	18.4200	18.4200	18.4200	+45.728%	1	100	-73.398%
2026-04-22	12.6400	12.6400	12.6400	12.6400	+42.022%	1	101	-61.234%
2026-04-14	8.9000	8.9000	8.9000	8.9000	+86.583%	1	101	-44.944%
2026-04-02	4.7700	4.7700	4.7700	4.7700	-2.653%	1	101	+2.725%
2026-03-23	4.9000	4.9000	4.9000	4.9000	-1.010%	1	101	0.000%
2026-03-12	4.9500	4.9500	4.9500	4.9500	-10.326%	1	102	-1.010%
2026-03-11	5.5200	5.5200	5.5200	5.5200	+13.814%	1	101	-11.232%
2026-03-09	4.8500	4.8500	4.8500	4.8500	-54.673%	5	102	+1.031%
2026-02-10	10.7000	10.7000	10.7000	10.7000	+16.940%	1	97	-54.206%
2026-02-09	9.1500	9.1500	9.1500	9.1500	-16.362%	1	97	-46.448%
2026-02-05	10.9400	10.9400	10.9400	10.9400	+3.598%	1	97	-55.210%
2026-02-04	10.5600	10.5600	10.5600	10.5600	-0.377%	1	96	-53.598%
2026-02-03	10.6000	10.6000	10.6000	10.6000	+0.474%	10	95	-53.774%
2026-02-02	10.5500	10.5500	10.5500	10.5500	-12.810%	1	85	-53.555%
2026-01-28	12.0000	12.1000	12.0000	12.1000	+40.698%	9	85	-59.504%
2026-01-23	8.6000	8.7000	8.6000	8.6000	-2.935%	3	76	-43.023%
2026-01-14	8.8600	8.8600	8.8600	8.8600	-8.660%	3	74	-44.695%
2026-01-09	9.6000	9.7000	9.6000	9.7000	+15.476%	7	73	-49.485%
2026-01-07	8.4000	8.4000	8.4000	8.4000	-7.591%	1	71	-41.667%
2026-01-06	9.0900	9.0900	9.0900	9.0900	+24.011%	1	71	-46.095%
2025-12-12	7.3300	7.3300	7.3300	7.3300	+11.229%	1	71	-33.151%
2025-12-11	6.5900	6.5900	6.5900	6.5900	-1.051%	1	71	-25.645%
2025-12-10	6.6600	6.6600	6.6600	6.6600	+5.882%	1	70	-26.426%
2025-12-08	6.3200	6.3200	6.2900	6.2900	+114.676%	2	71	-22.099%
2025-11-12	2.9300	2.9300	2.9300	2.9300	-51.967%	6	71	+67.235%
2025-10-09	6.1000	6.1000	6.1000	6.1000	-6.154%	33	77	-19.672%
2025-10-08	6.5000	6.5000	6.5000	6.5000	0.000%	2	44	-24.615%
2025-10-06	6.6000	6.6000	6.5000	6.5000	+20.370%	2	46	-24.615%
2025-09-16	5.4000	5.4000	5.4000	5.4000	-1.818%	3	44	-9.259%
2025-09-11	5.5000	5.5000	5.5000	5.5000	+3.774%	1	41	-10.909%
2025-09-02	5.3000	5.3000	5.3000	5.3000	-19.697%	1	42	-7.547%
2025-08-27	6.6000	6.6000	6.6000	6.6000	-9.836%	1	43	-25.758%
2025-08-25	7.3200	7.3200	7.3200	7.3200	+24.068%	2	43	-33.060%
2025-08-20	5.9000	5.9000	5.9000	5.9000	+14.563%	1	43	-16.949%
2025-08-08	5.1500	5.1500	5.1500	5.1500	-26.429%	1	43	-4.854%
2025-08-01	7.0000	7.0000	7.0000	7.0000	-21.348%	3	43	-30.000%
2025-07-30	8.9000	8.9000	8.9000	8.9000	-1.111%	1	42	-44.944%
2025-07-28	9.0000	9.0000	9.0000	9.0000	+5.882%	1	42	-45.556%
2025-07-23	8.5000	8.5000	8.5000	8.5000	-24.107%	1	42	-42.353%
2025-07-18	11.2000	11.2000	11.2000	11.2000	-2.269%	1	41	-56.250%
2025-07-08	11.4600	11.4600	11.4600	11.4600	+13.465%	1	42	-57.243%
2025-07-07	10.1000	10.1000	10.1000	10.1000	-2.885%	2	43	-51.485%
2025-07-01	10.4000	10.4000	10.3900	10.4000	+7.216%	30	43	-52.885%
2025-06-30	9.7000	9.7000	9.7000	9.7000	+6.593%	1	13	-49.485%
2025-06-20	9.8300	9.8300	9.1000	9.1000	-6.282%	4	12	-46.154%
2025-06-11	9.7100	9.7100	9.7100	9.7100	-3.861%	1	12	-49.537%
2025-06-10	10.1000	10.1000	10.1000	10.1000	+140.476%	2	12	-51.485%
2025-05-23	4.6000	4.6000	4.2000	4.2000	-23.636%	6	9	+16.667%
2025-05-22	5.5000	5.5000	5.5000	5.5000	-6.780%	1	9	-10.909%
2025-05-21	6.0000	6.0000	5.9000	5.9000	-1.667%	3	9	-16.949%
2025-05-20	6.0000	6.0000	6.0000	6.0000	+3.448%	1	7	-18.333%
2025-05-19	5.8000	5.8000	5.8000	5.8000	-17.143%	2	7	-15.517%
2025-05-13	7.0000	7.0000	7.0000	7.0000	+169.231%	2	5	-30.000%
2025-04-24	2.6000	2.6000	2.6000	2.6000	+48.571%	2	5	+88.462%
2025-04-22	1.7500	1.7500	1.7500	1.7500	+45.833%	1	7	+180.000%
2025-04-04	1.2000	1.2000	1.2000	1.2000	-26.380%	2	7	+308.333%
2025-04-03	1.6300	1.6300	1.6300	1.6300	-45.667%	2	8	+200.613%
2025-03-28	3.0000	3.0000	3.0000	3.0000	-11.765%	4	8	+63.333%
2025-03-20	3.4000	3.4000	3.4000	3.4000	-29.167%	1	6	+44.118%
2025-02-18	4.8000	4.8000	4.8000	4.8000	-37.662%	3	5	+2.083%
2024-12-04	7.7000	7.7000	7.7000	7.7000	+16.667%	1	5	-36.364%
2024-11-15	6.8500	6.8500	6.6000	6.6000	-47.073%	4	4	-25.758%
2024-11-06	12.0000	12.4700	12.0000	12.4700	-2.196%	2	4	-60.706%
2024-11-05	12.7500	12.7500	12.7500	12.7500	-5.695%	1	2	-61.569%
2024-11-04	13.5200	13.5200	13.5200	13.5200	0.000%	1	1	-63.757%