Dark

MCHP20270115C90
MCHP Jan 15 2027 90.00 Call (MCHP270115C00090000)
option OPRA

EOD

Sep 9, 2026

3.50-5.405%(-0.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	3.8000	3.8000	3.5000	3.5000	-5.405%	4	655	0.000%
2026-09-08	3.9000	3.9000	3.7000	3.7000	0.000%	157	656	-5.405%
2026-09-04	3.7000	3.7000	3.7000	3.7000	+19.355%	2	750	-5.405%
2026-09-03	3.1000	3.1000	3.1000	3.1000	0.000%	40	750	+12.903%
2026-09-01	3.1000	3.1000	3.1000	3.1000	-18.421%	2	790	+12.903%
2026-08-31	3.8000	3.8000	3.6200	3.8000	-2.564%	7	790	-7.895%
2026-08-28	4.3600	4.3600	3.9000	3.9000	-12.360%	9	790	-10.256%
2026-08-27	4.5700	4.5700	4.4500	4.4500	+5.952%	14	791	-21.348%
2026-08-26	4.2000	4.3000	4.1000	4.2000	0.000%	14	789	-16.667%
2026-08-25	4.3000	4.3000	4.2000	4.2000	-2.326%	8	789	-16.667%
2026-08-24	4.4000	4.4000	4.3000	4.3000	-15.686%	5	791	-18.605%
2026-08-20	5.5000	5.5000	5.1000	5.1000	-15.000%	14	789	-31.373%
2026-08-19	6.1000	6.1000	6.0000	6.0000	+8.108%	20	790	-41.667%
2026-08-18	5.5900	5.6000	5.5400	5.5500	-23.868%	12	790	-36.937%
2026-08-17	7.2900	7.2900	7.2900	7.2900	-0.137%	2	790	-51.989%
2026-08-13	7.1000	7.3000	7.1000	7.3000	+2.384%	2	790	-52.055%
2026-08-12	8.7000	8.8000	7.1300	7.1300	-22.500%	12	790	-50.912%
2026-08-10	10.4000	10.4000	9.1000	9.2000	-20.000%	96	791	-61.957%
2026-08-07	11.0000	11.7000	11.0000	11.5000	+27.778%	56	695	-69.565%
2026-08-06	9.5000	9.5000	9.0000	9.0000	-15.094%	75	712	-61.111%
2026-08-04	10.1000	10.6000	10.1000	10.6000	+35.897%	2	647	-66.981%
2026-08-03	7.4000	7.8000	7.4000	7.8000	-3.346%	9	647	-55.128%
2026-07-31	8.4000	8.4000	8.0000	8.0700	+2.152%	60	645	-56.629%
2026-07-30	8.7000	8.7000	7.9000	7.9000	-15.054%	152	586	-55.696%
2026-07-27	9.3000	9.3000	9.3000	9.3000	-7.738%	1	435	-62.366%
2026-07-24	10.0800	10.0800	10.0800	10.0800	-11.579%	1	435	-65.278%
2026-07-23	11.1000	11.4700	11.1000	11.4000	-18.571%	4	435	-69.298%
2026-07-22	13.6000	14.0000	13.6000	14.0000	+19.658%	5	435	-75.000%
2026-07-20	12.1000	12.1000	11.7000	11.7000	+6.364%	6	435	-70.085%
2026-07-17	11.1000	11.1000	11.0000	11.0000	-7.563%	10	440	-68.182%
2026-07-16	11.9000	11.9000	11.9000	11.9000	-20.667%	16	449	-70.588%
2026-07-14	15.0000	15.0000	15.0000	15.0000	-5.303%	1	434	-76.667%
2026-07-10	15.0000	15.8400	15.0000	15.8400	-6.272%	5	434	-77.904%
2026-07-09	16.9000	16.9000	16.9000	16.9000	+26.119%	3	438	-79.290%
2026-07-07	12.0100	13.4000	12.0100	13.4000	-13.548%	2	435	-73.881%
2026-07-06	15.5000	15.5000	15.5000	15.5000	-8.501%	1	435	-77.419%
2026-06-30	16.8900	16.9400	16.4000	16.9400	+12.933%	12	435	-79.339%
2026-06-29	15.0000	15.0000	15.0000	15.0000	-0.662%	10	435	-76.667%
2026-06-26	16.1000	16.1000	15.1000	15.1000	-26.089%	5	435	-76.821%
2026-06-23	20.4300	20.4300	20.4300	20.4300	-13.797%	1	434	-82.868%
2026-06-16	23.7000	23.7000	23.7000	23.7000	+2.023%	3	435	-85.232%
2026-06-15	22.4500	23.2300	22.4500	23.2300	+20.176%	5	435	-84.933%
2026-06-12	19.3300	19.3300	19.3300	19.3300	+14.582%	1	436	-81.893%
2026-06-11	16.8700	16.8700	16.8700	16.8700	-0.765%	1	436	-79.253%
2026-06-09	15.6500	17.0000	15.6500	17.0000	-5.240%	2	436	-79.412%
2026-06-08	17.8000	17.9400	17.8000	17.9400	-12.488%	2	436	-80.491%
2026-06-03	20.5000	20.5000	20.5000	20.5000	-2.381%	2	435	-82.927%
2026-06-02	21.0000	21.0000	21.0000	21.0000	+16.667%	8	435	-83.333%
2026-06-01	18.0000	18.0000	18.0000	18.0000	+13.924%	10	435	-80.556%
2026-05-21	16.7500	16.7500	15.8000	15.8000	-2.769%	4	427	-77.848%
2026-05-19	16.2500	16.2500	16.2500	16.2500	-13.333%	1	427	-78.462%
2026-05-15	18.7500	18.7500	18.7500	18.7500	-6.250%	5	426	-81.333%
2026-05-12	20.0000	20.0000	20.0000	20.0000	-8.676%	1	426	-82.500%
2026-05-08	22.6000	22.6000	21.4000	21.9000	-1.218%	8	426	-84.018%
2026-05-05	22.1700	22.1700	22.1700	22.1700	+19.386%	2	426	-84.213%
2026-05-01	18.5500	18.5700	18.5500	18.5700	+16.063%	2	424	-81.152%
2026-04-29	14.7500	16.0000	14.7500	16.0000	+16.788%	2	424	-78.125%
2026-04-28	13.7000	13.7000	13.7000	13.7000	-9.511%	1	423	-74.453%
2026-04-24	15.5500	15.8600	15.1400	15.1400	-5.375%	3	424	-76.882%
2026-04-23	13.8300	17.0000	13.8300	16.0000	+60.000%	62	424	-78.125%
2026-04-20	10.0000	10.0000	10.0000	10.0000	+23.001%	2	400	-65.000%
2026-04-16	8.0600	8.1300	8.0600	8.1300	+112.272%	2	400	-56.950%
2026-03-31	3.8300	3.8300	3.8300	3.8300	+0.789%	1	402	-8.616%
2026-03-19	3.8000	3.8000	3.8000	3.8000	-7.317%	2	401	-7.895%
2026-03-16	4.1000	4.1000	4.1000	4.1000	-6.818%	1	403	-14.634%
2026-03-12	4.4000	4.4000	4.4000	4.4000	-29.936%	1	404	-20.455%
2026-03-04	6.9500	6.9500	6.2700	6.2800	-37.200%	3	404	-44.268%
2026-02-18	10.0000	10.0000	10.0000	10.0000	-3.846%	1	403	-65.000%
2026-02-12	12.0000	12.0000	10.3000	10.4000	0.000%	22	403	-66.346%
2026-02-11	10.4000	10.4000	10.4000	10.4000	+29.193%	5	405	-66.346%
2026-02-06	8.1000	8.1000	8.0500	8.0500	-10.556%	16	410	-56.522%
2026-02-04	9.0000	9.0000	9.0000	9.0000	+9.756%	1	394	-61.111%
2026-01-30	8.7000	8.7000	8.2000	8.2000	-20.388%	2	393	-57.317%
2026-01-28	10.3000	10.3000	10.3000	10.3000	+28.750%	1	391	-66.019%
2026-01-27	8.0000	8.0000	8.0000	8.0000	+8.108%	1	390	-56.250%
2026-01-23	7.2000	7.4000	7.2000	7.4000	-6.329%	2	389	-52.703%
2026-01-21	7.5000	7.9000	7.5000	7.9000	+16.176%	3	388	-55.696%
2026-01-20	6.8000	6.8000	6.8000	6.8000	-11.111%	10	388	-48.529%
2026-01-16	7.6500	7.6500	7.6500	7.6500	+4.082%	10	368	-54.248%
2026-01-15	7.3500	7.3500	7.3500	7.3500	-8.125%	28	368	-52.381%
2026-01-09	8.0000	8.0000	8.0000	8.0000	+116.216%	16	340	-56.250%
2026-01-02	3.7000	3.7000	3.7000	3.7000	-27.593%	1	324	-5.405%
2025-12-09	5.1100	5.1100	5.1100	5.1100	+11.087%	1	323	-31.507%
2025-12-05	3.3000	4.6000	3.3000	4.6000	+206.667%	201	324	-23.913%
2025-11-21	1.5000	1.5000	1.5000	1.5000	-11.765%	5	124	+133.333%
2025-11-19	1.7000	1.7000	1.7000	1.7000	-57.500%	1	124	+105.882%
2025-10-30	4.1600	4.1600	4.0000	4.0000	+12.676%	4	124	-12.500%
2025-10-29	3.9900	3.9900	3.5500	3.5500	-23.656%	6	127	-1.408%
2025-10-28	4.2500	4.6500	4.2500	4.6500	-3.125%	5	129	-24.731%
2025-10-16	4.8000	4.8000	4.8000	4.8000	+41.176%	2	134	-27.083%
2025-10-13	3.4000	3.4000	3.4000	3.4000	-18.072%	1	134	+2.941%
2025-10-10	4.1500	4.1500	4.1500	4.1500	-18.627%	1	134	-15.663%
2025-10-09	5.1000	5.1000	5.1000	5.1000	-5.556%	1	134	-31.373%
2025-10-06	5.4000	5.4000	5.4000	5.4000	+17.391%	1	134	-35.185%
2025-09-23	4.8500	4.8500	4.6000	4.6000	-7.071%	2	134	-23.913%
2025-09-22	4.9000	4.9500	4.9000	4.9500	-4.808%	9	134	-29.293%
2025-09-19	5.2000	5.2000	5.2000	5.2000	+6.122%	1	142	-32.692%
2025-09-17	4.4000	4.9000	4.4000	4.9000	+13.953%	14	142	-28.571%
2025-09-16	4.3000	4.3000	4.3000	4.3000	+2.381%	2	129	-18.605%
2025-09-15	4.2000	4.2000	4.2000	4.2000	-4.545%	3	127	-16.667%
2025-09-12	4.4000	4.4000	4.4000	4.4000	+4.762%	28	130	-20.455%
2025-09-03	4.2000	4.2000	4.2000	4.2000	-17.647%	13	103	-16.667%
2025-08-29	5.0000	5.1000	5.0000	5.1000	-5.556%	5	90	-31.373%
2025-08-27	5.4000	5.4000	5.3000	5.4000	+1.887%	6	90	-35.185%
2025-08-22	5.3000	5.3000	5.3000	5.3000	-1.852%	13	84	-33.962%
2025-08-12	4.5000	5.4000	4.5000	5.4000	+44.385%	3	73	-35.185%
2025-08-11	3.6000	3.7400	3.6000	3.7400	-39.677%	4	70	-6.417%
2025-08-07	6.2000	6.2000	6.2000	6.2000	-17.333%	13	68	-43.548%
2025-07-29	7.5000	7.5000	7.5000	7.5000	+15.385%	13	55	-53.333%
2025-07-25	6.5000	6.5000	6.5000	6.5000	-5.797%	2	42	-46.154%
2025-07-24	6.0000	6.9000	6.0000	6.9000	-38.884%	2	41	-49.275%
2025-07-22	9.6000	11.2900	9.3000	11.2900	+22.717%	3	41	-68.999%
2025-07-17	9.2000	9.2000	9.2000	9.2000	-2.128%	13	39	-61.957%
2025-07-16	9.4000	9.4000	9.4000	9.4000	+1.075%	1	26	-62.766%
2025-07-15	9.5000	9.5000	9.3000	9.3000	-7.000%	2	25	-62.366%
2025-07-09	9.8000	10.0000	9.7000	10.0000	0.000%	7	24	-65.000%
2025-07-08	10.0000	10.0000	10.0000	10.0000	+16.279%	10	24	-65.000%
2025-07-07	8.6000	8.6000	8.6000	8.6000	-8.511%	1	16	-59.302%
2025-07-03	9.3000	9.4000	9.3000	9.4000	+113.636%	2	16	-62.766%
2025-05-22	4.5000	4.5000	4.3000	4.4000	-10.204%	4	16	-20.455%
2025-05-19	4.9000	4.9000	4.9000	4.9000	-15.517%	1	14	-28.571%
2025-05-13	5.8000	5.8000	5.8000	5.8000	+46.835%	1	14	-39.655%
2025-05-09	4.0600	4.0600	3.7900	3.9500	+51.923%	10	14	-11.392%
2025-05-08	2.5000	2.6000	2.5000	2.6000	+6.122%	2	13	+34.615%
2025-05-07	2.3000	2.4500	2.3000	2.4500	-2.000%	2	13	+42.857%
2025-05-05	2.3500	2.5000	2.3500	2.5000	+2.881%	2	13	+40.000%
2025-05-02	2.4300	2.4300	2.4300	2.4300	+10.959%	2	13	+44.033%
2025-04-28	2.1900	2.1900	2.1900	2.1900	-8.750%	1	12	+59.817%
2025-04-25	2.4000	2.4000	2.4000	2.4000	0.000%	2	12	+45.833%
2025-04-24	2.4000	2.4000	2.4000	2.4000	+100.000%	13	11	+45.833%
2025-04-04	1.2000	1.2000	1.2000	1.2000	-33.333%	4	15	+191.667%
2025-04-03	1.8000	1.8000	1.8000	1.8000	-25.000%	2	13	+94.444%
2025-03-28	2.4000	2.4000	2.4000	2.4000	-20.000%	4	11	+45.833%
2025-03-20	3.0000	3.0000	3.0000	3.0000	-38.776%	3	9	+16.667%
2025-02-19	4.9000	4.9000	4.9000	4.9000	+16.667%	1	8	-28.571%
2025-02-18	4.2000	4.2000	4.2000	4.2000	+40.000%	2	7	-16.667%
2025-02-07	3.0000	3.0000	3.0000	3.0000	-34.783%	4	8	+16.667%
2025-01-03	4.6000	4.6000	4.6000	4.6000	+2.222%	2	6	-23.913%
2024-12-18	4.5000	4.5000	4.5000	4.5000	-29.688%	1	6	-22.222%
2024-12-04	6.4000	6.4000	6.4000	6.4000	-14.094%	1	6	-45.313%
2024-11-27	7.3000	7.4500	7.3000	7.4500	-12.353%	4	6	-53.020%
2024-11-26	8.5000	8.5000	8.5000	8.5000	+29.969%	1	6	-58.824%
2024-11-19	6.5400	6.5400	6.5400	6.5400	-43.377%	5	6	-46.483%
2024-11-04	11.5500	11.5500	11.5500	11.5500	0.000%	1	1	-69.697%