Dark

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

EOD

Jul 16, 2026

11.90-20.667%(-3.10)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	11.9000	11.9000	11.9000	11.9000	-20.667%	16	449	0.000%
2026-07-14	15.0000	15.0000	15.0000	15.0000	-5.303%	1	434	-20.667%
2026-07-10	15.0000	15.8400	15.0000	15.8400	-6.272%	5	434	-24.874%
2026-07-09	16.9000	16.9000	16.9000	16.9000	+26.119%	3	438	-29.586%
2026-07-07	12.0100	13.4000	12.0100	13.4000	-13.548%	2	435	-11.194%
2026-07-06	15.5000	15.5000	15.5000	15.5000	-8.501%	1	435	-23.226%
2026-06-30	16.8900	16.9400	16.4000	16.9400	+12.933%	12	435	-29.752%
2026-06-29	15.0000	15.0000	15.0000	15.0000	-0.662%	10	435	-20.667%
2026-06-26	16.1000	16.1000	15.1000	15.1000	-26.089%	5	435	-21.192%
2026-06-23	20.4300	20.4300	20.4300	20.4300	-13.797%	1	434	-41.752%
2026-06-16	23.7000	23.7000	23.7000	23.7000	+2.023%	3	435	-49.789%
2026-06-15	22.4500	23.2300	22.4500	23.2300	+20.176%	5	435	-48.773%
2026-06-12	19.3300	19.3300	19.3300	19.3300	+14.582%	1	436	-38.438%
2026-06-11	16.8700	16.8700	16.8700	16.8700	-0.765%	1	436	-29.461%
2026-06-09	15.6500	17.0000	15.6500	17.0000	-5.240%	2	436	-30.000%
2026-06-08	17.8000	17.9400	17.8000	17.9400	-12.488%	2	436	-33.668%
2026-06-03	20.5000	20.5000	20.5000	20.5000	-2.381%	2	435	-41.951%
2026-06-02	21.0000	21.0000	21.0000	21.0000	+16.667%	8	435	-43.333%
2026-06-01	18.0000	18.0000	18.0000	18.0000	+13.924%	10	435	-33.889%
2026-05-21	16.7500	16.7500	15.8000	15.8000	-2.769%	4	427	-24.684%
2026-05-19	16.2500	16.2500	16.2500	16.2500	-13.333%	1	427	-26.769%
2026-05-15	18.7500	18.7500	18.7500	18.7500	-6.250%	5	426	-36.533%
2026-05-12	20.0000	20.0000	20.0000	20.0000	-8.676%	1	426	-40.500%
2026-05-08	22.6000	22.6000	21.4000	21.9000	-1.218%	8	426	-45.662%
2026-05-05	22.1700	22.1700	22.1700	22.1700	+19.386%	2	426	-46.324%
2026-05-01	18.5500	18.5700	18.5500	18.5700	+16.063%	2	424	-35.918%
2026-04-29	14.7500	16.0000	14.7500	16.0000	+16.788%	2	424	-25.625%
2026-04-28	13.7000	13.7000	13.7000	13.7000	-9.511%	1	423	-13.139%
2026-04-24	15.5500	15.8600	15.1400	15.1400	-5.375%	3	424	-21.400%
2026-04-23	13.8300	17.0000	13.8300	16.0000	+60.000%	62	424	-25.625%
2026-04-20	10.0000	10.0000	10.0000	10.0000	+23.001%	2	400	+19.000%
2026-04-16	8.0600	8.1300	8.0600	8.1300	+112.272%	2	400	+46.371%
2026-03-31	3.8300	3.8300	3.8300	3.8300	+0.789%	1	402	+210.705%
2026-03-19	3.8000	3.8000	3.8000	3.8000	-7.317%	2	401	+213.158%
2026-03-16	4.1000	4.1000	4.1000	4.1000	-6.818%	1	403	+190.244%
2026-03-12	4.4000	4.4000	4.4000	4.4000	-29.936%	1	404	+170.455%
2026-03-04	6.9500	6.9500	6.2700	6.2800	-37.200%	3	404	+89.490%
2026-02-18	10.0000	10.0000	10.0000	10.0000	-3.846%	1	403	+19.000%
2026-02-12	12.0000	12.0000	10.3000	10.4000	0.000%	22	403	+14.423%
2026-02-11	10.4000	10.4000	10.4000	10.4000	+29.193%	5	405	+14.423%
2026-02-06	8.1000	8.1000	8.0500	8.0500	-10.556%	16	410	+47.826%
2026-02-04	9.0000	9.0000	9.0000	9.0000	+9.756%	1	394	+32.222%
2026-01-30	8.7000	8.7000	8.2000	8.2000	-20.388%	2	393	+45.122%
2026-01-28	10.3000	10.3000	10.3000	10.3000	+28.750%	1	391	+15.534%
2026-01-27	8.0000	8.0000	8.0000	8.0000	+8.108%	1	390	+48.750%
2026-01-23	7.2000	7.4000	7.2000	7.4000	-6.329%	2	389	+60.811%
2026-01-21	7.5000	7.9000	7.5000	7.9000	+16.176%	3	388	+50.633%
2026-01-20	6.8000	6.8000	6.8000	6.8000	-11.111%	10	388	+75.000%
2026-01-16	7.6500	7.6500	7.6500	7.6500	+4.082%	10	368	+55.556%
2026-01-15	7.3500	7.3500	7.3500	7.3500	-8.125%	28	368	+61.905%
2026-01-09	8.0000	8.0000	8.0000	8.0000	+116.216%	16	340	+48.750%
2026-01-02	3.7000	3.7000	3.7000	3.7000	-27.593%	1	324	+221.622%
2025-12-09	5.1100	5.1100	5.1100	5.1100	+11.087%	1	323	+132.877%
2025-12-05	3.3000	4.6000	3.3000	4.6000	+206.667%	201	324	+158.696%
2025-11-21	1.5000	1.5000	1.5000	1.5000	-11.765%	5	124	+693.333%
2025-11-19	1.7000	1.7000	1.7000	1.7000	-57.500%	1	124	+600.000%
2025-10-30	4.1600	4.1600	4.0000	4.0000	+12.676%	4	124	+197.500%
2025-10-29	3.9900	3.9900	3.5500	3.5500	-23.656%	6	127	+235.211%
2025-10-28	4.2500	4.6500	4.2500	4.6500	-3.125%	5	129	+155.914%
2025-10-16	4.8000	4.8000	4.8000	4.8000	+41.176%	2	134	+147.917%
2025-10-13	3.4000	3.4000	3.4000	3.4000	-18.072%	1	134	+250.000%
2025-10-10	4.1500	4.1500	4.1500	4.1500	-18.627%	1	134	+186.747%
2025-10-09	5.1000	5.1000	5.1000	5.1000	-5.556%	1	134	+133.333%
2025-10-06	5.4000	5.4000	5.4000	5.4000	+17.391%	1	134	+120.370%
2025-09-23	4.8500	4.8500	4.6000	4.6000	-7.071%	2	134	+158.696%
2025-09-22	4.9000	4.9500	4.9000	4.9500	-4.808%	9	134	+140.404%
2025-09-19	5.2000	5.2000	5.2000	5.2000	+6.122%	1	142	+128.846%
2025-09-17	4.4000	4.9000	4.4000	4.9000	+13.953%	14	142	+142.857%
2025-09-16	4.3000	4.3000	4.3000	4.3000	+2.381%	2	129	+176.744%
2025-09-15	4.2000	4.2000	4.2000	4.2000	-4.545%	3	127	+183.333%
2025-09-12	4.4000	4.4000	4.4000	4.4000	+4.762%	28	130	+170.455%
2025-09-03	4.2000	4.2000	4.2000	4.2000	-17.647%	13	103	+183.333%
2025-08-29	5.0000	5.1000	5.0000	5.1000	-5.556%	5	90	+133.333%
2025-08-27	5.4000	5.4000	5.3000	5.4000	+1.887%	6	90	+120.370%
2025-08-22	5.3000	5.3000	5.3000	5.3000	-1.852%	13	84	+124.528%
2025-08-12	4.5000	5.4000	4.5000	5.4000	+44.385%	3	73	+120.370%
2025-08-11	3.6000	3.7400	3.6000	3.7400	-39.677%	4	70	+218.182%
2025-08-07	6.2000	6.2000	6.2000	6.2000	-17.333%	13	68	+91.935%
2025-07-29	7.5000	7.5000	7.5000	7.5000	+15.385%	13	55	+58.667%
2025-07-25	6.5000	6.5000	6.5000	6.5000	-5.797%	2	42	+83.077%
2025-07-24	6.0000	6.9000	6.0000	6.9000	-38.884%	2	41	+72.464%
2025-07-22	9.6000	11.2900	9.3000	11.2900	+22.717%	3	41	+5.403%
2025-07-17	9.2000	9.2000	9.2000	9.2000	-2.128%	13	39	+29.348%
2025-07-16	9.4000	9.4000	9.4000	9.4000	+1.075%	1	26	+26.596%
2025-07-15	9.5000	9.5000	9.3000	9.3000	-7.000%	2	25	+27.957%
2025-07-09	9.8000	10.0000	9.7000	10.0000	0.000%	7	24	+19.000%
2025-07-08	10.0000	10.0000	10.0000	10.0000	+16.279%	10	24	+19.000%
2025-07-07	8.6000	8.6000	8.6000	8.6000	-8.511%	1	16	+38.372%
2025-07-03	9.3000	9.4000	9.3000	9.4000	+113.636%	2	16	+26.596%
2025-05-22	4.5000	4.5000	4.3000	4.4000	-10.204%	4	16	+170.455%
2025-05-19	4.9000	4.9000	4.9000	4.9000	-15.517%	1	14	+142.857%
2025-05-13	5.8000	5.8000	5.8000	5.8000	+46.835%	1	14	+105.172%
2025-05-09	4.0600	4.0600	3.7900	3.9500	+51.923%	10	14	+201.266%
2025-05-08	2.5000	2.6000	2.5000	2.6000	+6.122%	2	13	+357.692%
2025-05-07	2.3000	2.4500	2.3000	2.4500	-2.000%	2	13	+385.714%
2025-05-05	2.3500	2.5000	2.3500	2.5000	+2.881%	2	13	+376.000%
2025-05-02	2.4300	2.4300	2.4300	2.4300	+10.959%	2	13	+389.712%
2025-04-28	2.1900	2.1900	2.1900	2.1900	-8.750%	1	12	+443.379%
2025-04-25	2.4000	2.4000	2.4000	2.4000	0.000%	2	12	+395.833%
2025-04-24	2.4000	2.4000	2.4000	2.4000	+100.000%	13	11	+395.833%
2025-04-04	1.2000	1.2000	1.2000	1.2000	-33.333%	4	15	+891.667%
2025-04-03	1.8000	1.8000	1.8000	1.8000	-25.000%	2	13	+561.111%
2025-03-28	2.4000	2.4000	2.4000	2.4000	-20.000%	4	11	+395.833%
2025-03-20	3.0000	3.0000	3.0000	3.0000	-38.776%	3	9	+296.667%
2025-02-19	4.9000	4.9000	4.9000	4.9000	+16.667%	1	8	+142.857%
2025-02-18	4.2000	4.2000	4.2000	4.2000	+40.000%	2	7	+183.333%
2025-02-07	3.0000	3.0000	3.0000	3.0000	-34.783%	4	8	+296.667%
2025-01-03	4.6000	4.6000	4.6000	4.6000	+2.222%	2	6	+158.696%
2024-12-18	4.5000	4.5000	4.5000	4.5000	-29.688%	1	6	+164.444%
2024-12-04	6.4000	6.4000	6.4000	6.4000	-14.094%	1	6	+85.938%
2024-11-27	7.3000	7.4500	7.3000	7.4500	-12.353%	4	6	+59.732%
2024-11-26	8.5000	8.5000	8.5000	8.5000	+29.969%	1	6	+40.000%
2024-11-19	6.5400	6.5400	6.5400	6.5400	-43.377%	5	6	+81.957%
2024-11-04	11.5500	11.5500	11.5500	11.5500	0.000%	1	1	+3.030%