Dark

MCHP20270115C95
MCHP Jan 15 2027 95.00 Call (MCHP270115C00095000)
option OPRA

EOD

Sep 9, 2026

2.75+0.733%(+0.02)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.7500	2.7500	2.7500	2.7500	+0.733%	35	723	0.000%
2026-09-08	2.7300	2.7300	2.7300	2.7300	+21.333%	5	688	+0.733%
2026-09-03	2.2500	2.2500	2.2500	2.2500	-22.414%	2	688	+22.222%
2026-08-31	2.8000	2.9000	2.8000	2.9000	+5.455%	35	688	-5.172%
2026-08-28	2.8900	2.8900	2.7500	2.7500	-21.875%	10	697	0.000%
2026-08-27	3.5000	3.5200	3.4500	3.5200	+6.667%	14	707	-21.875%
2026-08-25	3.4400	3.4400	3.2800	3.3000	+0.917%	15	705	-16.667%
2026-08-24	3.2700	3.2700	3.2700	3.2700	-22.143%	2	695	-15.902%
2026-08-20	4.2000	4.4000	4.1900	4.2000	-12.500%	264	693	-34.524%
2026-08-19	4.8000	4.8000	4.8000	4.8000	+9.091%	6	595	-42.708%
2026-08-18	4.4000	4.4000	4.4000	4.4000	-26.667%	6	595	-37.500%
2026-08-17	6.1000	6.1000	5.9000	6.0000	+8.696%	9	595	-54.167%
2026-08-13	5.5200	5.5200	5.5200	5.5200	-27.368%	4	599	-50.181%
2026-08-10	8.3600	8.3600	7.6000	7.6000	-20.833%	96	595	-63.816%
2026-08-07	9.5000	9.6000	9.5000	9.6000	+53.600%	2	505	-71.354%
2026-08-06	7.5000	7.5000	6.2500	6.2500	-20.886%	68	504	-56.000%
2026-08-05	7.9000	7.9000	7.9000	7.9000	-13.187%	2	447	-65.190%
2026-08-04	8.3000	9.1000	8.3000	9.1000	+40.000%	3	449	-69.780%
2026-08-03	6.5000	6.5000	6.5000	6.5000	-7.143%	4	449	-57.692%
2026-07-28	7.0000	7.0000	7.0000	7.0000	-28.571%	1	446	-60.714%
2026-07-23	10.3500	10.3500	9.8000	9.8000	-18.333%	12	446	-71.939%
2026-07-22	12.1000	12.2000	12.0000	12.0000	+20.000%	30	456	-77.083%
2026-07-20	10.1000	10.1000	10.0000	10.0000	-2.913%	9	469	-72.500%
2026-07-16	10.2000	10.3000	10.2000	10.3000	-10.435%	7	468	-73.301%
2026-07-15	11.4000	11.5000	11.4000	11.5000	-8.000%	13	461	-76.087%
2026-07-08	12.2000	12.5000	12.2000	12.5000	+8.790%	5	448	-78.000%
2026-07-07	11.5000	11.5000	11.4000	11.4900	-14.445%	4	443	-76.066%
2026-06-26	13.4300	13.4300	13.4300	13.4300	-16.480%	22	443	-79.523%
2026-06-24	16.0000	16.0800	16.0000	16.0800	-29.319%	3	432	-82.898%
2026-06-22	22.7500	22.7500	22.7500	22.7500	+13.750%	1	432	-87.912%
2026-06-18	20.0000	20.0000	20.0000	20.0000	+12.360%	3	432	-86.250%
2026-06-17	17.8000	17.8000	17.8000	17.8000	+11.250%	3	432	-84.551%
2026-06-12	16.0000	16.0000	16.0000	16.0000	-4.762%	10	432	-82.813%
2026-06-11	15.8000	16.8000	15.8000	16.8000	+23.529%	11	432	-83.631%
2026-06-10	13.6000	13.6000	13.6000	13.6000	-31.244%	10	432	-79.779%
2026-06-04	19.7800	19.7800	19.7800	19.7800	+7.500%	1	442	-86.097%
2026-06-02	20.0000	20.0000	18.2000	18.4000	+22.667%	68	442	-85.054%
2026-06-01	14.8000	15.4000	14.4500	15.0000	-13.295%	25	423	-81.667%
2026-05-29	17.3000	17.3000	17.3000	17.3000	-0.575%	1	417	-84.104%
2026-05-28	17.4000	17.4000	17.4000	17.4000	+16.000%	4	416	-84.195%
2026-05-19	15.0600	15.0600	15.0000	15.0000	-5.063%	15	412	-81.667%
2026-05-18	15.8000	15.8000	15.8000	15.8000	-1.863%	1	412	-82.595%
2026-05-15	16.1000	16.1000	16.1000	16.1000	-9.040%	1	412	-82.919%
2026-05-13	17.7000	17.7000	17.7000	17.7000	-6.842%	1	410	-84.463%
2026-05-08	21.5200	21.5200	19.0000	19.0000	-9.351%	4	410	-85.526%
2026-05-07	21.0800	21.0800	20.9600	20.9600	+8.883%	2	409	-86.880%
2026-05-05	19.1800	19.2500	19.1800	19.2500	+17.450%	5	408	-85.714%
2026-05-01	16.3000	16.3900	16.3000	16.3900	+14.615%	4	411	-83.221%
2026-04-29	14.3000	14.3000	14.3000	14.3000	+15.509%	90	411	-80.769%
2026-04-27	12.3800	12.3800	12.3800	12.3800	-14.028%	1	329	-77.787%
2026-04-23	13.3100	14.4000	13.3100	14.4000	+59.645%	9	328	-80.903%
2026-04-22	9.0200	9.0200	9.0200	9.0200	+45.484%	2	335	-69.512%
2026-04-15	6.2000	6.2000	6.2000	6.2000	+128.782%	1	336	-55.645%
2026-03-27	2.7100	2.7100	2.7100	2.7100	-17.125%	1	336	+1.476%
2026-03-23	3.2700	3.2700	3.2700	3.2700	-3.824%	1	337	-15.902%
2026-03-17	3.4000	3.4000	3.4000	3.4000	-16.049%	1	336	-19.118%
2026-03-06	4.0500	4.0500	4.0500	4.0500	-39.552%	5	335	-32.099%
2026-03-02	6.7000	6.7000	6.7000	6.7000	-25.556%	1	330	-58.955%
2026-02-12	9.6000	9.6000	9.0000	9.0000	+16.883%	4	330	-69.444%
2026-02-04	7.7000	7.7000	7.7000	7.7000	+13.235%	1	327	-64.286%
2026-01-30	7.3000	7.3000	6.8000	6.8000	-21.839%	4	327	-59.559%
2026-01-28	8.7000	8.7000	8.7000	8.7000	+40.323%	1	327	-68.391%
2026-01-23	6.0000	6.3000	6.0000	6.2000	+31.915%	24	327	-55.645%
2025-10-13	4.7000	4.7000	4.7000	4.7000	+20.513%	2	319	-41.489%
2025-10-07	3.9000	3.9000	3.9000	3.9000	-15.217%	15	311	-29.487%
2025-10-06	4.6000	4.6000	4.6000	4.6000	-8.549%	1	311	-40.217%
2025-08-26	5.0300	5.0300	5.0300	5.0300	+25.750%	3	308	-45.328%
2025-08-12	4.0000	4.0000	4.0000	4.0000	-52.381%	50	308	-31.250%
2025-07-22	8.2400	8.4000	7.9000	8.4000	+0.599%	18	271	-67.262%
2025-07-08	8.3500	8.3500	8.3500	8.3500	+30.878%	5	270	-67.066%
2025-06-09	6.4600	6.4600	6.3800	6.3800	+153.175%	200	270	-56.897%
2025-05-09	2.5200	2.5200	2.5200	2.5200	-14.576%	2	70	+9.127%
2025-03-11	2.9500	2.9500	2.9500	2.9500	-31.395%	1	69	-6.780%
2025-02-19	4.3000	4.3000	4.3000	4.3000	+26.471%	4	70	-36.047%
2025-02-18	3.4000	3.4000	3.4000	3.4000	+41.667%	1	73	-19.118%
2025-02-07	2.4000	2.4000	2.4000	2.4000	-12.727%	4	72	+14.583%
2025-02-03	3.0000	3.0000	2.7500	2.7500	-19.118%	4	70	0.000%
2025-01-31	3.4000	3.4000	3.4000	3.4000	-43.239%	2	69	-19.118%
2024-11-14	6.0000	6.0000	5.9900	5.9900	-4.160%	57	68	-54.090%
2024-11-12	8.4000	8.4000	6.2500	6.2500	-28.161%	7	69	-56.000%
2024-11-06	8.7000	8.7000	8.7000	8.7000	-15.370%	7	69	-68.391%
2024-11-04	10.2800	10.2800	10.2800	10.2800	+2.085%	1	62	-73.249%
2024-10-15	10.0800	10.0900	10.0700	10.0700	-18.130%	4	61	-72.691%
2024-09-19	12.3000	12.3000	12.3000	12.3000	0.000%	57	57	-77.642%