Dark

MCHP20270115P50
MCHP Jan 15 2027 50.00 Put (MCHP270115P00050000)
option OPRA

EOD

Sep 1, 2026

1.25+8.696%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	1.2500	1.2500	1.2500	1.2500	+8.696%	1	4,780	0.000%
2026-08-26	1.1500	1.1500	1.1500	1.1500	-1.709%	4	4,780	+8.696%
2026-08-25	1.1700	1.1700	1.1700	1.1700	+17.000%	10	4,780	+6.838%
2026-08-24	1.0000	1.0000	1.0000	1.0000	-9.091%	1	4,770	+25.000%
2026-08-18	1.1000	1.1000	1.1000	1.1000	-15.385%	1	4,770	+13.636%
2026-08-10	1.2500	1.3000	1.2500	1.3000	-46.058%	27	4,769	-3.846%
2026-08-06	2.4100	2.4100	2.4100	2.4100	-5.490%	1	4,790	-48.133%
2026-08-04	2.6000	2.6000	2.5000	2.5500	-17.476%	3	4,791	-50.980%
2026-07-31	3.0900	3.0900	3.0900	3.0900	-9.118%	1	4,790	-59.547%
2026-07-29	3.2000	3.4000	3.1500	3.4000	+16.041%	88	4,791	-63.235%
2026-07-28	2.9300	2.9300	2.9300	2.9300	-2.333%	1	4,705	-57.338%
2026-07-27	3.0000	3.0000	3.0000	3.0000	+6.383%	1	4,704	-58.333%
2026-07-24	2.8100	2.8500	2.8100	2.8200	+1.439%	625	4,704	-55.674%
2026-07-23	2.7000	2.7800	2.6500	2.7800	+7.752%	1,681	4,704	-55.036%
2026-07-21	2.5600	2.5800	2.5600	2.5800	+29.000%	5	3,701	-51.550%
2026-07-13	2.0000	2.0000	2.0000	2.0000	+5.263%	1	3,701	-37.500%
2026-07-09	1.9000	1.9000	1.9000	1.9000	-13.636%	1	3,702	-34.211%
2026-07-07	2.2000	2.2000	2.2000	2.2000	+37.500%	30	3,701	-43.182%
2026-06-24	1.6000	1.6000	1.6000	1.6000	+28.000%	1	3,701	-21.875%
2026-06-16	1.2500	1.2500	1.2500	1.2500	-19.355%	1	3,702	0.000%
2026-05-11	1.5500	1.5500	1.5500	1.5500	+4.027%	1	3,701	-19.355%
2026-05-06	1.5900	1.5900	1.4900	1.4900	-30.698%	2	3,702	-16.107%
2026-05-05	2.1500	2.1500	2.1500	2.1500	+29.518%	184	3,885	-41.860%
2026-05-04	1.7800	1.7800	1.4800	1.6600	-31.405%	1,080	4,952	-24.699%
2026-04-28	2.2400	2.4700	2.2400	2.4200	+15.238%	3,822	6,642	-48.347%
2026-04-27	2.1800	2.4500	2.1000	2.1000	0.000%	1,444	6,367	-40.476%
2026-04-23	2.1000	2.1000	2.1000	2.1000	-51.049%	1	6,577	-40.476%
2026-04-01	4.8900	5.0600	4.2900	4.2900	-17.341%	162	6,686	-70.862%
2026-03-27	5.1900	5.1900	5.1900	5.1900	-2.075%	1	6,739	-75.915%
2026-03-20	5.3000	5.3000	5.3000	5.3000	+3.922%	1	6,739	-76.415%
2026-03-18	5.3000	5.3000	5.0000	5.1000	-10.369%	3	6,738	-75.490%
2026-03-12	5.5300	5.7000	5.5200	5.6900	+11.569%	2,289	6,738	-78.032%
2026-03-11	5.2000	5.2000	5.1000	5.1000	+6.250%	61	4,477	-75.490%
2026-03-10	4.8000	4.8000	4.8000	4.8000	-14.591%	16	4,503	-73.958%
2026-03-09	5.5000	5.8600	5.5000	5.6200	+8.077%	4,480	4,503	-77.758%
2026-03-06	5.2000	5.2000	5.2000	5.2000	+15.556%	1	88	-75.962%
2026-03-05	4.6000	4.6000	4.5000	4.5000	+18.421%	10	87	-72.222%
2026-02-27	3.8000	3.8000	3.8000	3.8000	+8.571%	2	91	-67.105%
2026-02-26	3.5000	3.5000	3.5000	3.5000	+12.903%	1	89	-64.286%
2026-02-12	3.1000	3.1000	3.1000	3.1000	+6.897%	1	88	-59.677%
2026-02-11	2.9000	2.9000	2.9000	2.9000	-14.706%	10	88	-56.897%
2026-02-06	3.4000	3.4000	3.4000	3.4000	+21.429%	3	82	-63.235%
2026-02-04	3.2000	3.2000	2.8000	2.8000	+9.804%	3	79	-55.357%
2026-01-28	2.6500	2.7500	2.5500	2.5500	-25.000%	7	77	-50.980%
2026-01-27	3.4000	3.4000	3.4000	3.4000	+15.254%	1	77	-63.235%
2026-01-16	2.9500	2.9500	2.9500	2.9500	-1.667%	1	76	-57.627%
2026-01-09	3.0000	3.0000	3.0000	3.0000	-25.000%	1	76	-58.333%
2026-01-06	4.0000	4.0000	4.0000	4.0000	-9.091%	10	75	-68.750%
2026-01-02	4.4000	4.4000	4.4000	4.4000	-4.348%	1	75	-71.591%
2025-12-23	4.6000	4.6000	4.6000	4.6000	-18.440%	1	75	-72.826%
2025-12-03	5.6400	5.6400	5.6400	5.6400	-45.243%	2	75	-77.837%
2025-11-20	10.3000	10.3000	10.3000	10.3000	+10.753%	3	73	-87.864%
2025-11-18	9.3000	9.3000	9.3000	9.3000	+72.542%	1	75	-86.559%
2025-10-22	5.4500	5.4500	5.3900	5.3900	-5.439%	2	74	-76.809%
2025-10-13	5.7000	5.7000	5.7000	5.7000	+9.615%	1	75	-78.070%
2025-10-10	5.2000	5.2000	5.2000	5.2000	+6.122%	5	76	-75.962%
2025-10-09	4.9000	4.9000	4.9000	4.9000	-3.922%	1	71	-74.490%
2025-10-02	5.1000	5.1000	5.1000	5.1000	-3.409%	1	71	-75.490%
2025-10-01	5.2800	5.2800	5.2800	5.2800	+1.538%	2	72	-76.326%
2025-09-29	5.2000	5.2000	5.2000	5.2000	+1.961%	2	72	-75.962%
2025-09-22	5.1000	5.1000	5.1000	5.1000	-5.556%	9	70	-75.490%
2025-09-16	5.4000	5.4000	5.4000	5.4000	+5.882%	2	70	-76.852%
2025-09-05	5.1000	5.1000	5.1000	5.1000	-5.556%	1	70	-75.490%
2025-09-04	5.4000	5.4000	5.4000	5.4000	+20.000%	1	70	-76.852%
2025-08-22	4.5000	4.5000	4.5000	4.5000	-15.094%	1	70	-72.222%
2025-08-15	5.3000	5.3000	5.3000	5.3000	-1.852%	2	70	-76.415%
2025-08-13	5.4000	5.4000	5.4000	5.4000	-11.475%	2	70	-76.852%
2025-08-11	6.1000	6.1000	6.1000	6.1000	+1.667%	3	70	-79.508%
2025-08-08	6.0000	6.0000	6.0000	6.0000	+16.279%	1	69	-79.167%
2025-07-24	5.1800	5.1800	5.1600	5.1600	+27.723%	11	70	-75.775%
2025-07-22	4.0400	4.0400	4.0400	4.0400	-6.047%	1	63	-69.059%
2025-07-18	4.3000	4.3000	4.3000	4.3000	-1.149%	3	64	-70.930%
2025-07-17	4.3500	4.3500	4.3500	4.3500	-1.136%	1	67	-71.264%
2025-07-11	4.4000	4.4000	4.4000	4.4000	+0.917%	1	66	-71.591%
2025-07-09	4.3600	4.3600	4.3600	4.3600	-7.234%	1	66	-71.330%
2025-07-07	4.7000	4.7000	4.7000	4.7000	-29.851%	1	67	-73.404%
2025-06-06	6.7000	6.7000	6.7000	6.7000	-2.899%	14	66	-81.343%
2025-06-03	6.9100	6.9100	6.9000	6.9000	-13.317%	2	66	-81.884%
2025-06-02	7.8400	7.9600	7.8400	7.9600	-6.573%	2	67	-84.296%
2025-05-30	8.2600	8.5200	8.2600	8.5200	+3.776%	8	67	-85.329%
2025-05-29	8.0300	8.2100	8.0300	8.2100	+0.736%	2	67	-84.775%
2025-05-28	8.0200	8.1500	8.0200	8.1500	+3.954%	2	67	-84.663%
2025-05-27	7.6300	7.8400	7.6300	7.8400	-15.880%	2	67	-84.056%
2025-05-23	9.2300	9.3200	9.2300	9.3200	+19.182%	4	68	-86.588%
2025-05-21	7.4200	7.8200	7.4200	7.8200	+0.903%	4	68	-84.015%
2025-05-20	7.5100	7.7500	7.5100	7.7500	+1.043%	4	68	-83.871%
2025-05-14	7.6700	7.6700	7.6700	7.6700	-4.005%	1	69	-83.703%
2025-05-12	7.9900	7.9900	7.9900	7.9900	-54.499%	1	68	-84.355%
2025-04-16	17.5600	17.5600	17.5600	17.5600	-5.081%	2	68	-92.882%
2025-04-08	18.5000	18.5000	18.5000	18.5000	+2.778%	1	66	-93.243%
2025-04-04	16.5500	18.0000	16.5500	18.0000	+24.138%	14	67	-93.056%
2025-04-03	14.5000	14.5000	14.5000	14.5000	+31.818%	2	61	-91.379%
2025-03-28	11.0000	11.0000	11.0000	11.0000	+7.843%	4	63	-88.636%
2025-03-20	10.0500	10.2000	10.0500	10.2000	-2.857%	4	63	-87.745%
2025-03-11	10.5000	10.5000	10.5000	10.5000	+5.000%	1	59	-88.095%
2025-03-10	10.0000	10.0000	10.0000	10.0000	+14.943%	1	60	-87.500%
2025-03-06	8.1800	8.7000	8.1800	8.7000	+9.710%	31	59	-85.632%
2025-03-05	7.9300	7.9300	7.9300	7.9300	-3.645%	1	65	-84.237%
2025-02-27	8.2300	8.2300	8.2300	8.2300	+18.077%	7	64	-84.812%
2025-02-24	6.9700	6.9700	6.9700	6.9700	+6.250%	1	57	-82.066%
2025-02-20	6.5600	6.5600	6.5600	6.5600	-7.345%	10	57	-80.945%
2025-02-19	7.2000	7.2000	7.0800	7.0800	-20.805%	9	57	-82.345%
2025-02-14	8.9400	8.9400	8.9400	8.9400	-1.758%	2	67	-86.018%
2025-02-13	9.1000	9.1000	9.1000	9.1000	-9.812%	1	66	-86.264%
2025-02-10	10.3200	10.3200	10.0900	10.0900	-2.039%	2	66	-87.611%
2025-02-07	10.3000	10.3000	10.3000	10.3000	+1.779%	20	66	-87.864%
2025-02-05	10.1200	10.1200	10.1200	10.1200	+8.934%	1	66	-87.648%
2025-01-30	9.2900	9.2900	9.2900	9.2900	+7.151%	1	65	-86.545%
2025-01-27	8.6700	8.6700	8.6700	8.6700	-3.880%	8	64	-85.582%
2025-01-24	9.0200	9.0200	9.0200	9.0200	-5.846%	2	56	-86.142%
2025-01-10	9.5800	9.5800	9.5800	9.5800	+6.326%	4	55	-86.952%
2025-01-08	8.9000	9.0100	8.9000	9.0100	+3.563%	3	51	-86.127%
2024-12-19	8.7000	8.7000	8.7000	8.7000	+8.750%	2	51	-85.632%
2024-12-18	8.0000	8.0000	8.0000	8.0000	+8.844%	4	49	-84.375%
2024-12-05	7.3500	7.3500	7.3500	7.3500	+6.522%	5	45	-82.993%
2024-12-04	6.5100	6.9000	6.5100	6.9000	+18.966%	16	40	-81.884%
2024-12-03	5.8000	5.8000	5.8000	5.8000	+7.209%	10	24	-78.448%
2024-11-26	5.4100	5.4100	5.4100	5.4100	+1.883%	1	14	-76.895%
2024-11-11	5.2000	5.3100	5.2000	5.3100	+2.115%	11	13	-76.460%
2024-09-20	5.2000	5.2000	5.2000	5.2000	0.000%	4	2	-75.962%