Dark

NXPI20260918C230
NXPI Sep 18 2026 230.00 Call (NXPI260918C00230000)
option OPRA

EOD

Sep 9, 2026

3.30-10.811%(-0.40)644

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	4.2000	4.7000	3.2200	3.3000	-10.811%	644	1,329	0.000%
2026-09-08	5.4000	5.4000	3.6500	3.7000	-36.207%	323	1,055	-10.811%
2026-09-04	5.5000	5.9700	5.2000	5.8000	+16.000%	348	618	-43.103%
2026-09-03	4.7800	5.3000	4.7800	5.0000	-23.547%	7	618	-34.000%
2026-09-02	6.2000	7.4000	6.2000	6.5400	+48.636%	48	620	-49.541%
2026-09-01	3.7300	4.5000	3.1500	4.4000	-21.569%	20	623	-25.000%
2026-08-31	6.8000	6.8000	5.4900	5.6100	+5.253%	12	608	-41.176%
2026-08-28	5.6800	5.8000	5.0000	5.3300	-15.397%	12	608	-38.086%
2026-08-27	7.0500	8.0000	6.3000	6.3000	-2.928%	76	599	-47.619%
2026-08-26	6.2000	6.7000	6.0000	6.4900	-7.286%	25	577	-49.153%
2026-08-25	6.8000	7.0000	6.2500	7.0000	+11.111%	36	577	-52.857%
2026-08-24	6.3000	6.7000	5.2000	6.3000	-22.222%	52	575	-47.619%
2026-08-21	8.9000	8.9000	7.5000	8.1000	-0.491%	414	538	-59.259%
2026-08-20	9.3000	9.3000	8.0600	8.1400	-15.208%	5	136	-59.459%
2026-08-19	10.8900	11.4000	9.4000	9.6000	+4.121%	14	134	-65.625%
2026-08-18	9.8000	9.8000	9.2000	9.2200	-32.602%	11	132	-64.208%
2026-08-17	13.6800	13.6800	13.6800	13.6800	-2.979%	1	124	-75.877%
2026-08-13	14.1000	14.1000	14.1000	14.1000	-13.070%	1	123	-76.596%
2026-08-12	17.7000	17.7000	16.2200	16.2200	+4.848%	22	122	-79.655%
2026-08-11	19.9000	19.9000	15.4700	15.4700	-11.092%	16	141	-78.668%
2026-08-10	19.3000	19.3000	17.4000	17.4000	-16.306%	22	151	-81.034%
2026-08-07	21.0000	21.0000	20.7900	20.7900	+5.640%	6	153	-84.127%
2026-08-06	20.7500	20.7500	19.5000	19.6800	+5.920%	12	158	-83.232%
2026-08-05	18.5800	18.5800	18.5800	18.5800	-17.054%	1	158	-82.239%
2026-08-04	19.5000	22.7000	19.5000	22.4000	+46.885%	16	158	-85.268%
2026-08-03	12.7000	15.5000	12.7000	15.2500	-19.440%	18	159	-78.361%
2026-07-31	30.1500	30.1500	18.9300	18.9300	-35.612%	14	159	-82.567%
2026-07-30	29.4000	29.4000	29.4000	29.4000	-4.545%	2	160	-88.776%
2026-07-29	25.8000	30.8000	25.8000	30.8000	-27.529%	43	160	-89.286%
2026-07-28	42.5000	42.5000	42.5000	42.5000	-16.107%	1	138	-92.235%
2026-07-24	50.6600	50.6600	50.6600	50.6600	+0.119%	1	138	-93.486%
2026-07-23	50.6000	50.6000	50.6000	50.6000	+5.088%	2	139	-93.478%
2026-07-17	48.1500	48.1500	48.1500	48.1500	-32.449%	1	139	-93.146%
2026-07-09	74.1900	74.1900	71.2800	71.2800	+16.357%	5	139	-95.370%
2026-07-01	61.2600	61.2600	61.2600	61.2600	-3.054%	4	141	-94.613%
2026-06-30	63.1900	63.1900	63.1900	63.1900	+5.194%	3	141	-94.778%
2026-06-29	60.0500	60.0700	60.0500	60.0700	-35.547%	10	141	-94.506%
2026-06-15	93.2000	93.2000	93.2000	93.2000	+36.158%	4	128	-96.459%
2026-06-10	68.4500	68.4500	68.4500	68.4500	-35.607%	1	128	-95.179%
2026-05-26	106.3000	106.3000	106.3000	106.3000	+22.890%	1	127	-96.896%
2026-05-22	86.5000	86.5000	86.5000	86.5000	+2.041%	7	127	-96.185%
2026-05-21	83.1900	84.8100	83.1900	84.7700	+5.963%	3	122	-96.107%
2026-05-13	78.0000	80.0000	78.0000	80.0000	0.000%	2	122	-95.875%
2026-05-11	80.0000	80.0000	80.0000	80.0000	+14.449%	1	122	-95.875%
2026-05-07	69.9000	69.9000	69.9000	69.9000	-1.410%	1	122	-95.279%
2026-04-29	65.0000	70.9000	65.0000	70.9000	+133.377%	4	121	-95.346%
2026-04-27	28.4200	30.3800	28.3000	30.3800	+30.948%	3	118	-89.138%
2026-04-21	22.0200	23.2000	22.0200	23.2000	+21.466%	2	116	-85.776%
2026-04-20	18.8000	19.1000	18.8000	19.1000	+9.143%	13	116	-82.723%
2026-04-17	17.4000	17.5000	17.4000	17.5000	+12.903%	6	121	-81.143%
2026-04-14	15.0000	15.5000	15.0000	15.5000	+13.971%	23	120	-78.710%
2026-04-08	13.7000	13.7000	13.6000	13.6000	+49.451%	22	128	-75.735%
2026-03-30	9.1000	9.1000	9.1000	9.1000	-20.870%	1	117	-63.736%
2026-03-24	11.5000	11.5000	11.5000	11.5000	0.000%	1	117	-71.304%
2026-03-23	11.3000	11.5000	10.6000	11.5000	+6.481%	46	117	-71.304%
2026-03-16	10.8100	10.8100	10.8000	10.8000	-35.329%	30	82	-69.444%
2026-03-10	16.7000	16.7000	16.7000	16.7000	-10.215%	1	60	-80.240%
2026-02-03	18.5000	18.6000	18.5000	18.6000	-44.560%	9	59	-82.258%
2026-01-21	33.5500	33.5500	33.5500	33.5500	-8.408%	1	50	-90.164%
2026-01-09	36.6300	36.6300	36.6300	36.6300	+45.936%	1	49	-90.991%
2025-12-29	25.1000	25.1000	25.1000	25.1000	-21.685%	1	49	-86.853%
2025-12-22	32.0500	32.0500	32.0500	32.0500	-10.475%	2	52	-89.704%
2025-12-12	35.8000	35.8000	35.8000	35.8000	+13.651%	1	52	-90.782%
2025-12-03	27.9500	31.5000	27.9500	31.5000	+54.412%	9	53	-89.524%
2025-12-02	20.4000	20.4000	20.4000	20.4000	+35.189%	2	60	-83.824%
2025-11-25	15.4900	15.4900	15.0900	15.0900	-34.334%	2	58	-78.131%
2025-11-10	22.9800	22.9800	22.9800	22.9800	+3.049%	5	59	-85.640%
2025-11-04	22.5000	22.5000	22.3000	22.3000	-5.947%	2	64	-85.202%
2025-11-03	23.4000	23.7100	23.4000	23.7100	+3.312%	2	61	-86.082%
2025-10-30	22.9500	22.9500	22.9500	22.9500	+7.746%	3	61	-85.621%
2025-10-29	21.3000	21.3000	21.3000	21.3000	-31.687%	1	58	-84.507%
2025-10-21	31.1800	31.1800	31.1800	31.1800	+11.756%	1	57	-89.416%
2025-10-13	27.9000	27.9000	27.9000	27.9000	+8.140%	1	56	-88.172%
2025-10-10	25.2500	25.8000	25.2500	25.8000	-15.132%	4	56	-87.209%
2025-10-09	30.4000	30.4000	30.4000	30.4000	-4.252%	1	52	-89.145%
2025-09-09	31.7500	31.7500	31.7500	31.7500	-24.405%	5	51	-89.606%
2025-08-28	42.0000	42.0000	42.0000	42.0000	+21.037%	13	46	-92.143%
2025-08-15	34.7000	34.7000	34.7000	34.7000	+14.901%	2	33	-90.490%
2025-08-12	30.2000	30.2000	30.2000	30.2000	+30.736%	2	31	-89.073%
2025-08-06	23.1000	23.1000	23.1000	23.1000	-35.294%	1	29	-85.714%
2025-07-29	35.7000	35.7000	35.7000	35.7000	+2.000%	2	28	-90.756%
2025-07-22	32.9200	35.0000	32.8600	35.0000	-10.256%	4	26	-90.571%
2025-07-21	39.2700	39.2700	39.0000	39.0000	+7.735%	3	26	-91.538%
2025-07-15	36.2000	36.2000	36.2000	36.2000	+6.158%	2	23	-90.884%
2025-06-27	34.2000	34.2000	34.1000	34.1000	+1.488%	7	21	-90.323%
2025-06-26	33.6000	33.6000	33.6000	33.6000	-2.609%	1	21	-90.179%
2025-06-16	34.5000	34.5000	34.3000	34.5000	+8.833%	6	20	-90.435%
2025-06-13	31.7000	31.7000	31.7000	31.7000	-10.198%	24	14	-89.590%
2025-06-10	34.8000	35.3000	34.8000	35.3000	0.000%	2	2	-90.652%