Dark

MCHP20270115P70
MCHP Jan 15 2027 70.00 Put (MCHP270115P00070000)
option OPRA

EOD

Sep 8, 2026

6.50-3.561%(-0.24)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	6.5600	6.6300	6.5000	6.5000	-3.561%	202	1,289	0.000%
2026-09-03	6.7400	6.7400	6.7400	6.7400	-3.714%	1	1,117	-3.561%
2026-09-02	7.0000	7.0000	7.0000	7.0000	-6.667%	5	1,117	-7.143%
2026-09-01	7.4000	7.5000	7.4000	7.5000	+6.383%	25	1,117	-13.333%
2026-08-25	7.0500	7.0500	7.0500	7.0500	+3.676%	10	1,097	-7.801%
2026-08-24	7.0000	7.0000	6.8000	6.8000	+3.030%	116	1,087	-4.412%
2026-08-21	6.6000	6.6000	6.6000	6.6000	+3.125%	1	971	-1.515%
2026-08-20	6.5000	6.5000	6.3000	6.4000	0.000%	64	970	+1.562%
2026-08-19	6.2900	6.4000	6.2900	6.4000	-4.478%	4	1,003	+1.562%
2026-08-18	6.6000	6.7000	6.6000	6.7000	+24.074%	328	1,006	-2.985%
2026-08-17	5.3000	5.4000	5.3000	5.4000	-11.475%	7	826	+20.370%
2026-08-14	6.3000	6.3000	6.1000	6.1000	+3.390%	4	833	+6.557%
2026-08-13	5.8000	5.9000	5.8000	5.9000	+1.724%	5	837	+10.169%
2026-08-12	5.6000	5.8000	5.6000	5.8000	0.000%	4	842	+12.069%
2026-08-11	5.8000	5.8000	5.8000	5.8000	-8.082%	2	846	+12.069%
2026-08-10	6.4000	6.6000	6.3000	6.3100	-1.406%	21	846	+3.011%
2026-08-07	6.6000	6.6000	6.4000	6.4000	-26.437%	2	827	+1.562%
2026-08-06	8.7000	8.7000	8.7000	8.7000	-6.752%	1	827	-25.287%
2026-08-05	9.3300	9.3300	9.3300	9.3300	+6.995%	10	827	-30.332%
2026-08-04	9.0000	9.0000	8.7200	8.7200	-12.800%	33	822	-25.459%
2026-08-03	10.6000	10.6000	10.0000	10.0000	-2.913%	25	802	-35.000%
2026-07-30	10.1000	10.3000	10.1000	10.3000	+9.574%	17	799	-36.893%
2026-07-28	9.9000	9.9000	9.4000	9.4000	+6.818%	14	782	-30.851%
2026-07-23	8.4000	8.9000	8.4000	8.8000	+4.762%	21	783	-26.136%
2026-07-16	7.8000	8.4000	7.7000	8.4000	+18.310%	17	762	-22.619%
2026-07-14	7.0000	7.2000	6.9000	7.1000	+5.970%	17	746	-8.451%
2026-07-09	6.7000	6.8000	6.6000	6.7000	-16.667%	32	729	-2.985%
2026-07-07	8.0400	8.0400	8.0400	8.0400	+8.649%	8	699	-19.154%
2026-06-29	7.4000	7.4000	7.4000	7.4000	+27.586%	10	699	-12.162%
2026-06-25	5.8000	5.8000	5.8000	5.8000	+1.754%	1	690	+12.069%
2026-06-24	5.7000	5.7000	5.7000	5.7000	+26.667%	1	689	+14.035%
2026-06-22	4.6000	4.6000	4.5000	4.5000	-10.000%	2	689	+44.444%
2026-06-18	4.9800	5.0000	4.9800	5.0000	+7.066%	8	689	+30.000%
2026-06-15	4.6700	4.6700	4.6700	4.6700	-31.324%	1	689	+39.186%
2026-06-11	6.6000	6.8000	6.6000	6.8000	+1.493%	6	689	-4.412%
2026-06-10	6.4000	6.7000	6.4000	6.7000	-4.286%	9	689	-2.985%
2026-06-09	6.6000	7.0000	6.6000	7.0000	+14.754%	4	689	-7.143%
2026-06-08	6.1000	6.1000	6.1000	6.1000	-8.271%	1	689	+6.557%
2026-06-05	6.0000	6.6500	6.0000	6.6500	+23.148%	31	689	-2.256%
2026-06-04	5.4000	5.4000	5.4000	5.4000	+10.204%	4	659	+20.370%
2026-05-13	5.0000	5.0000	4.9000	4.9000	-5.222%	4	655	+32.653%
2026-05-12	4.9000	5.1700	4.9000	5.1700	+1.373%	5	655	+25.725%
2026-05-11	5.1000	5.1000	5.1000	5.1000	+4.082%	1	655	+27.451%
2026-05-07	5.0000	5.0000	4.8000	4.9000	+4.478%	16	654	+32.653%
2026-05-06	4.6900	4.6900	4.6900	4.6900	-17.719%	1	654	+38.593%
2026-05-04	5.7000	5.7000	5.7000	5.7000	-11.765%	1	653	+14.035%
2026-04-30	6.4600	6.4600	6.4600	6.4600	-5.000%	1	653	+0.619%
2026-04-24	6.8000	6.8000	6.8000	6.8000	-56.550%	1	653	-4.412%
2026-03-09	15.6500	15.6500	15.6500	15.6500	+7.560%	1	653	-58.466%
2026-03-06	14.5500	14.5500	14.5500	14.5500	+16.400%	1	653	-55.326%
2026-03-05	12.5000	12.5000	12.5000	12.5000	+25.000%	17	652	-48.000%
2026-02-06	10.0000	10.0000	10.0000	10.0000	+5.263%	2	645	-35.000%
2026-02-04	9.5000	9.5000	9.5000	9.5000	-1.042%	1	643	-31.579%
2026-01-30	9.4000	9.6000	9.4000	9.6000	+17.359%	2	642	-32.292%
2026-01-28	8.5000	8.5000	8.1800	8.1800	-18.200%	12	640	-20.538%
2026-01-23	9.8000	10.2000	9.8000	10.0000	+6.383%	162	636	-35.000%
2026-01-16	9.7000	9.7000	9.4000	9.4000	-6.931%	124	664	-30.851%
2026-01-13	10.1000	10.1000	10.1000	10.1000	+3.061%	1	664	-35.644%
2026-01-09	9.8000	9.8000	9.8000	9.8000	-10.909%	1	663	-33.673%
2026-01-07	11.0000	11.0000	11.0000	11.0000	+11.111%	1	663	-40.909%
2026-01-06	10.2000	10.2000	9.9000	9.9000	-20.800%	2	662	-34.343%
2026-01-05	12.5000	12.5000	12.5000	12.5000	-8.759%	1	663	-48.000%
2025-12-30	13.7000	13.7000	13.7000	13.7000	-7.992%	1	662	-52.555%
2025-12-04	14.8900	14.8900	14.8900	14.8900	-3.935%	1	661	-56.347%
2025-12-03	15.6000	15.6000	15.5000	15.5000	+13.304%	4	660	-58.065%
2025-10-20	13.6800	13.6800	13.6800	13.6800	-2.979%	450	660	-52.485%
2025-09-29	14.1000	14.1000	14.1000	14.1000	+0.714%	1	210	-53.901%
2025-09-22	13.8000	14.0000	13.8000	14.0000	-3.448%	5	210	-53.571%
2025-09-16	14.5000	14.5000	14.5000	14.5000	+5.072%	1	208	-55.172%
2025-09-05	13.8000	13.8000	13.8000	13.8000	-4.828%	1	208	-52.899%
2025-09-04	14.5000	14.5000	14.5000	14.5000	-3.333%	1	207	-55.172%
2025-09-02	15.0000	15.0000	15.0000	15.0000	+21.951%	2	206	-56.667%
2025-08-22	12.3000	12.3000	12.3000	12.3000	-8.209%	1	206	-47.154%
2025-07-25	13.4000	13.4000	13.4000	13.4000	+16.522%	1	205	-51.493%
2025-07-16	12.1000	12.2000	11.5000	11.5000	0.000%	43	204	-43.478%
2025-07-09	11.6000	11.6000	11.4000	11.5000	-0.862%	4	188	-43.478%
2025-07-08	11.7000	11.7000	11.5000	11.6000	-3.333%	60	184	-43.966%
2025-06-24	12.0000	12.0000	12.0000	12.0000	-18.256%	3	130	-45.833%
2025-06-18	14.6800	14.6800	14.6800	14.6800	-0.811%	3	127	-55.722%
2025-06-17	14.4000	14.8000	14.4000	14.8000	-35.792%	100	127	-56.081%
2025-02-03	23.0500	23.0500	23.0500	23.0500	+32.624%	1	27	-71.800%
2024-12-10	17.3800	17.3800	17.3800	17.3800	+18.878%	25	27	-62.601%
2024-11-22	14.6200	14.6200	14.6200	14.6200	+25.171%	2	27	-55.540%
2024-10-25	11.6800	11.6800	11.6800	11.6800	-5.041%	2	26	-44.349%
2024-10-21	12.3000	12.3000	12.3000	12.3000	+5.128%	1	26	-47.154%
2024-10-04	11.7000	11.7000	11.7000	11.7000	0.000%	50	25	-44.444%