Dark

MCHP20270115P65
MCHP Jan 15 2027 65.00 Put (MCHP270115P00065000)
option OPRA

EOD

Sep 9, 2026

4.40-6.383%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	4.4000	4.4000	4.4000	4.4000	-6.383%	2	3,706	0.000%
2026-09-08	4.3000	4.7000	4.3000	4.7000	+9.302%	10	3,704	-6.383%
2026-09-04	4.2000	4.3000	4.2000	4.3000	-17.308%	24	3,703	+2.326%
2026-09-03	5.0000	5.2000	5.0000	5.2000	+10.638%	6	3,703	-15.385%
2026-09-02	4.7000	4.7000	4.7000	4.7000	-9.615%	5	3,704	-6.383%
2026-09-01	5.2000	5.2000	5.2000	5.2000	+8.333%	25	3,703	-15.385%
2026-08-31	4.7000	4.8000	4.7000	4.8000	+11.628%	502	3,703	-8.333%
2026-08-28	4.3000	4.3000	4.3000	4.3000	-12.245%	1	3,205	+2.326%
2026-08-26	5.0300	5.0300	4.9000	4.9000	-2.000%	8	3,206	-10.204%
2026-08-25	4.8000	5.0000	4.8000	5.0000	+2.041%	2	3,204	-12.000%
2026-08-24	5.1000	5.1000	4.9000	4.9000	+6.522%	41	3,204	-10.204%
2026-08-21	4.6000	4.6000	4.6000	4.6000	+2.222%	17	3,164	-4.348%
2026-08-20	4.6000	4.6000	4.5000	4.5000	-2.174%	5	3,157	-2.222%
2026-08-19	4.5000	4.6000	4.5000	4.6000	0.000%	4	3,152	-4.348%
2026-08-18	4.7000	4.9000	4.6000	4.6000	+21.053%	49	3,152	-4.348%
2026-08-17	3.8000	3.8000	3.8000	3.8000	-13.636%	3	3,108	+15.789%
2026-08-14	4.3000	4.4000	4.3000	4.4000	+7.317%	59	3,111	0.000%
2026-08-13	4.0000	4.1000	4.0000	4.1000	+5.128%	3	3,056	+7.317%
2026-08-12	4.0000	4.0000	3.9000	3.9000	-7.143%	5	3,059	+12.821%
2026-08-11	4.1100	4.2000	4.1100	4.2000	-8.696%	17	3,062	+4.762%
2026-08-07	5.2000	5.2000	4.6000	4.6000	-36.986%	16	3,061	-4.348%
2026-08-06	6.6000	7.3000	6.4000	7.3000	+7.353%	32	3,062	-39.726%
2026-08-04	6.8000	6.8000	6.8000	6.8000	-15.000%	11	3,055	-35.294%
2026-08-03	8.4000	8.4000	7.8000	8.0000	+0.503%	21	3,044	-45.000%
2026-07-30	7.9600	7.9600	7.9600	7.9600	-10.562%	3	3,041	-44.724%
2026-07-29	8.3000	8.9000	8.3000	8.9000	+18.667%	3	3,041	-50.562%
2026-07-28	7.8000	7.8000	7.3000	7.5000	0.000%	22	3,042	-41.333%
2026-07-27	7.0000	7.7000	7.0000	7.5000	+22.951%	21	3,028	-41.333%
2026-07-22	6.1000	6.1000	6.1000	6.1000	-4.688%	4	3,011	-27.869%
2026-07-21	6.6000	6.6000	6.3000	6.4000	-1.538%	18	3,007	-31.250%
2026-07-20	6.5000	6.5000	6.5000	6.5000	+4.839%	1	2,990	-32.308%
2026-07-16	6.2900	6.2900	6.2000	6.2000	+5.085%	40	2,989	-29.032%
2026-07-15	5.9000	5.9000	5.9000	5.9000	+7.273%	2	2,949	-25.424%
2026-06-29	5.5000	5.5000	5.5000	5.5000	+21.951%	1	2,949	-20.000%
2026-06-24	4.5100	4.5100	4.5100	4.5100	+32.647%	1	2,948	-2.439%
2026-06-22	3.4000	3.4000	3.4000	3.4000	-12.821%	1	2,949	+29.412%
2026-06-16	3.3200	3.9000	3.3200	3.9000	+9.551%	2	2,949	+12.821%
2026-06-15	3.5600	3.5600	3.5600	3.5600	-19.091%	1	2,949	+23.596%
2026-06-12	4.4000	4.4000	4.4000	4.4000	-15.385%	1	2,948	0.000%
2026-06-11	5.1000	5.2000	5.0000	5.2000	+26.829%	48	2,947	-15.385%
2026-06-04	4.1000	4.1000	4.1000	4.1000	0.000%	1	2,902	+7.317%
2026-05-12	4.0000	4.2000	4.0000	4.1000	0.000%	3	2,901	+7.317%
2026-05-08	4.1000	4.1000	4.1000	4.1000	+14.206%	1	2,898	+7.317%
2026-05-06	3.5900	3.5900	3.5900	3.5900	-28.056%	1	2,898	+22.563%
2026-04-30	4.9900	4.9900	4.9900	4.9900	-13.966%	1	2,898	-11.824%
2026-04-27	5.8000	5.8000	5.8000	5.8000	+18.126%	1	2,899	-24.138%
2026-04-23	5.4000	5.4000	4.9100	4.9100	-25.606%	9	2,899	-10.387%
2026-04-22	6.0400	6.6000	6.0400	6.6000	+8.911%	2	2,899	-33.333%
2026-04-21	6.1000	6.1000	6.0600	6.0600	-26.098%	10	2,898	-27.393%
2026-04-13	8.2000	8.2000	8.2000	8.2000	-4.651%	1	2,898	-46.341%
2026-04-09	8.8000	8.8000	8.6000	8.6000	-23.214%	3	2,898	-48.837%
2026-04-02	11.2000	11.2000	11.2000	11.2000	+7.280%	9	2,887	-60.714%
2026-04-01	10.4400	10.4400	10.4400	10.4400	-6.786%	1	2,887	-57.854%
2026-03-27	11.2000	11.2000	11.2000	11.2000	+5.660%	1	2,887	-60.714%
2026-03-26	10.6000	10.6000	10.6000	10.6000	-11.960%	30	2,886	-58.491%
2026-03-16	12.0400	12.0400	12.0400	12.0400	+11.481%	30	2,886	-63.455%
2026-03-10	10.8000	10.8000	10.8000	10.8000	+16.505%	1	2,883	-59.259%
2026-03-03	9.2700	9.2700	9.2700	9.2700	+9.059%	2,860	4,800	-52.535%
2026-03-02	8.5000	8.5000	8.5000	8.5000	+26.866%	1	2,883	-48.235%
2026-02-11	6.8800	7.0000	6.3400	6.7000	-10.667%	2,861	2,884	-34.328%
2026-02-04	7.5000	7.5000	7.5000	7.5000	+2.740%	1	37	-41.333%
2026-01-30	7.3000	7.3000	7.3000	7.3000	+12.308%	2	37	-39.726%
2026-01-28	6.6000	6.6000	6.5000	6.5000	-12.162%	5	37	-32.308%
2026-01-16	7.5000	7.5000	7.4000	7.4000	-7.500%	2	35	-40.541%
2026-01-13	8.0000	8.0000	8.0000	8.0000	-6.977%	1	35	-45.000%
2026-01-07	8.6000	8.6000	8.6000	8.6000	-13.655%	1	35	-48.837%
2026-01-05	9.9000	9.9600	9.6300	9.9600	-40.890%	3	34	-55.823%
2025-11-07	16.8500	16.8500	16.8500	16.8500	+23.263%	1	32	-73.887%
2025-11-06	13.6700	13.6700	13.6700	13.6700	+10.242%	1	32	-67.813%
2025-10-13	12.4000	12.4000	12.4000	12.4000	+14.815%	1	32	-64.516%
2025-10-06	10.8000	10.8000	10.8000	10.8000	-5.263%	1	31	-59.259%
2025-09-29	11.4000	11.4000	11.4000	11.4000	+0.885%	1	31	-61.404%
2025-09-22	11.1000	11.3000	11.1000	11.3000	-3.419%	5	30	-61.062%
2025-09-16	11.7000	11.7000	11.7000	11.7000	-0.847%	1	28	-62.393%
2025-09-15	11.8000	11.8000	11.8000	11.8000	+5.357%	20	28	-62.712%
2025-09-05	11.2000	11.2000	11.2000	11.2000	+12.000%	1	28	-60.714%
2025-08-22	10.0000	10.0000	10.0000	10.0000	-13.793%	1	27	-56.000%
2025-08-13	11.6000	11.6000	11.6000	11.6000	-0.172%	1	26	-62.069%
2025-08-07	11.6200	11.6200	11.6200	11.6200	-4.988%	1	26	-62.134%
2025-06-13	11.9600	12.2300	11.9600	12.2300	-0.163%	4	26	-64.023%
2025-06-09	12.2500	12.2500	12.2500	12.2500	-23.913%	1	24	-64.082%
2025-05-30	15.8200	16.1000	15.8200	16.1000	+9.524%	4	24	-72.671%
2025-05-12	14.7000	14.7000	14.7000	14.7000	-38.750%	3	24	-70.068%
2025-04-09	24.0000	24.0000	24.0000	24.0000	-17.611%	2	21	-81.667%
2025-04-04	29.1300	29.1300	29.1300	29.1300	+79.262%	2	21	-84.895%
2024-12-19	16.2500	16.2500	16.2500	16.2500	+21.269%	1	22	-72.923%
2024-12-04	13.4000	13.4000	13.4000	13.4000	+32.673%	20	21	-67.164%
2024-10-15	10.1000	10.1000	10.1000	10.1000	0.000%	1	1	-56.436%