Dark

NXPI20260918C240
NXPI Sep 18 2026 240.00 Call (NXPI260918C00240000)
option OPRA

EOD

Sep 9, 2026

1.27-15.333%(-0.23)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.8000	2.0000	1.1500	1.2700	-15.333%	28	519	0.000%
2026-09-08	2.5000	2.6500	1.5000	1.5000	-38.776%	57	515	-15.333%
2026-09-04	2.2000	2.6500	2.2000	2.4500	+6.522%	17	505	-48.163%
2026-09-03	2.5000	2.5000	1.8000	2.3000	-28.125%	66	505	-44.783%
2026-09-02	3.1000	3.6500	3.1000	3.2000	+60.000%	32	520	-60.313%
2026-09-01	1.6700	2.0000	1.2500	2.0000	-24.528%	33	515	-36.500%
2026-08-31	3.0000	3.4000	2.5600	2.6500	-3.636%	19	497	-52.075%
2026-08-28	3.1200	3.1200	2.5300	2.7500	-34.988%	37	494	-53.818%
2026-08-27	3.8200	4.2500	3.8200	4.2300	+20.857%	7	494	-69.976%
2026-08-26	3.3000	3.5000	3.3000	3.5000	-10.256%	133	496	-63.714%
2026-08-25	4.1500	4.1500	3.5000	3.9000	+8.333%	18	366	-67.436%
2026-08-24	3.8900	3.8900	2.7800	3.6000	-25.466%	83	362	-64.722%
2026-08-21	4.9000	4.9000	4.6500	4.8300	-0.412%	7	356	-73.706%
2026-08-20	5.4000	5.4000	4.8500	4.8500	-31.690%	72	352	-73.814%
2026-08-19	5.7000	7.1000	5.6000	7.1000	+22.414%	16	283	-82.113%
2026-08-18	5.9000	6.1000	5.6000	5.8000	-36.819%	70	271	-78.103%
2026-08-17	10.5000	10.5000	9.1000	9.1800	-6.327%	30	252	-86.166%
2026-08-14	9.4000	9.8000	8.7000	9.8000	+4.145%	30	247	-87.041%
2026-08-13	9.3400	10.3700	9.3400	9.4100	-11.226%	10	250	-86.504%
2026-08-12	10.6000	10.6000	10.6000	10.6000	-3.636%	1	243	-88.019%
2026-08-11	14.6000	14.7000	11.0000	11.0000	-8.104%	35	243	-88.455%
2026-08-10	13.5000	13.5000	11.9700	11.9700	-25.188%	19	236	-89.390%
2026-08-07	16.4000	17.1000	15.4000	16.0000	+9.589%	78	224	-92.063%
2026-08-06	12.1000	16.3000	12.1000	14.6000	+5.036%	114	198	-91.301%
2026-08-05	16.9000	16.9000	13.9000	13.9000	-23.626%	71	226	-90.863%
2026-08-04	16.0000	18.7200	16.0000	18.2000	+70.093%	9	191	-93.022%
2026-08-03	11.0000	12.0000	10.0000	10.7000	-26.813%	69	189	-88.131%
2026-07-31	24.1600	24.1600	14.6200	14.6200	-35.395%	17	132	-91.313%
2026-07-30	23.6000	23.6000	22.5000	22.6300	+4.623%	8	127	-94.388%
2026-07-29	22.3000	22.6000	21.6300	21.6300	-54.938%	11	128	-94.129%
2026-07-24	48.0000	48.0000	48.0000	48.0000	-14.286%	1	121	-97.354%
2026-06-30	56.0000	56.0000	56.0000	56.0000	-11.322%	1	122	-97.732%
2026-06-26	63.1500	63.1500	63.1500	63.1500	-12.474%	1	123	-97.989%
2026-06-25	72.1500	72.1500	72.1500	72.1500	-17.164%	1	123	-98.240%
2026-06-16	87.1000	87.1000	87.1000	87.1000	+42.553%	5	123	-98.542%
2026-06-10	61.1000	61.1000	61.1000	61.1000	-19.605%	1	128	-97.921%
2026-06-05	76.0000	76.0000	76.0000	76.0000	+12.426%	1	127	-98.329%
2026-05-19	67.4000	67.6000	67.4000	67.6000	+3.049%	5	127	-98.121%
2026-05-12	65.6000	65.6000	65.6000	65.6000	-7.865%	1	131	-98.064%
2026-05-11	71.2000	71.2000	71.2000	71.2000	-1.521%	2	131	-98.216%
2026-05-06	66.3000	72.3000	66.3000	72.3000	+9.083%	3	132	-98.243%
2026-05-05	65.6600	66.3500	65.6600	66.2800	+10.836%	12	132	-98.084%
2026-04-29	59.8000	59.8000	59.8000	59.8000	+182.075%	1	126	-97.876%
2026-04-28	21.4300	21.4300	21.2000	21.2000	-16.928%	15	126	-94.009%
2026-04-27	24.0700	25.5200	24.0700	25.5200	+32.917%	10	126	-95.024%
2026-04-22	19.0000	19.2000	19.0000	19.2000	+45.565%	2	127	-93.385%
2026-04-16	13.8000	13.8000	13.1900	13.1900	+14.696%	3	129	-90.371%
2026-04-15	11.6000	11.6000	11.5000	11.5000	+5.505%	3	127	-88.957%
2026-04-10	12.2000	12.2000	10.9000	10.9000	+39.744%	3	128	-88.349%
2026-04-07	7.8000	7.8000	7.8000	7.8000	-11.364%	1	127	-83.718%
2026-03-31	6.2000	8.8000	6.2000	8.8000	+30.370%	25	126	-85.568%
2026-03-30	7.1000	7.1000	6.7500	6.7500	-19.643%	2	126	-81.185%
2026-03-27	8.4000	8.4000	8.4000	8.4000	-12.226%	1	124	-84.881%
2026-03-25	9.5700	9.5700	9.5700	9.5700	+6.333%	2	125	-86.729%
2026-03-23	8.9000	9.0000	8.9000	9.0000	+6.509%	27	125	-85.889%
2026-03-18	8.6000	8.6000	8.4500	8.4500	+4.321%	4	99	-84.970%
2026-03-16	8.0500	8.2000	8.0500	8.1000	-5.814%	23	97	-84.321%
2026-03-13	8.6000	8.6000	8.6000	8.6000	-22.523%	12	96	-85.233%
2026-03-09	11.1000	11.1000	11.1000	11.1000	-11.695%	1	107	-88.559%
2026-03-06	12.5700	12.5700	12.5700	12.5700	-30.552%	1	107	-89.897%
2026-03-03	18.1000	18.1000	18.1000	18.1000	-11.275%	2	107	-92.983%
2026-03-02	20.4000	20.4000	20.4000	20.4000	-5.556%	2	105	-93.775%
2026-02-27	21.6000	21.6000	21.6000	21.6000	-13.113%	2	103	-94.120%
2026-02-19	26.2100	26.2100	24.7100	24.8600	-5.115%	66	101	-94.891%
2026-01-20	26.2000	26.2000	26.2000	26.2000	-16.427%	8	64	-95.153%
2026-01-12	31.3500	31.3500	31.3500	31.3500	+145.882%	10	56	-95.949%
2025-11-26	12.7500	12.7500	12.7500	12.7500	-33.246%	1	52	-90.039%
2025-11-04	18.9000	19.3000	18.9000	19.1000	-27.376%	16	52	-93.351%
2025-10-27	26.2000	26.5000	26.0000	26.3000	+7.347%	5	33	-95.171%
2025-10-17	23.9800	24.5000	23.9800	24.5000	+0.823%	4	33	-94.816%
2025-10-16	24.3000	24.3000	24.3000	24.3000	-17.347%	3	34	-94.774%
2025-10-08	25.7600	29.4000	25.6700	29.4000	-8.411%	13	33	-95.680%
2025-10-06	32.0000	32.1000	32.0000	32.1000	+1.776%	20	38	-96.044%
2025-10-03	31.3800	31.5400	31.3800	31.5400	+15.658%	10	54	-95.973%
2025-09-30	27.2700	27.2700	27.2700	27.2700	+10.048%	1	44	-95.343%
2025-09-16	24.7800	24.7800	24.7800	24.7800	-30.724%	2	43	-94.875%
2025-08-25	35.7700	35.7700	35.7700	35.7700	+22.710%	1	41	-96.450%
2025-08-20	29.4500	29.4500	29.1500	29.1500	-2.833%	4	41	-95.643%
2025-08-15	30.0000	30.0000	30.0000	30.0000	+52.284%	2	37	-95.767%
2025-08-06	19.7000	19.7000	19.7000	19.7000	-13.216%	1	35	-93.553%
2025-08-04	22.7000	22.7000	22.7000	22.7000	-7.347%	1	34	-94.405%
2025-07-31	24.5000	24.5000	24.5000	24.5000	-10.909%	1	33	-94.816%
2025-07-30	27.5000	27.5000	27.5000	27.5000	-12.698%	2	32	-95.382%
2025-07-23	28.0000	31.5000	28.0000	31.5000	+6.780%	3	30	-95.968%
2025-07-22	30.1100	30.1100	29.5000	29.5000	-13.768%	10	31	-95.695%
2025-07-21	34.7000	35.7000	34.2100	34.2100	+6.906%	15	33	-96.288%
2025-07-15	32.0000	32.0000	32.0000	32.0000	-11.894%	12	20	-96.031%
2025-07-02	36.3200	36.3200	36.3200	36.3200	+14.937%	1	20	-96.503%
2025-07-01	31.6000	31.6000	31.6000	31.6000	+6.040%	1	19	-95.981%
2025-06-26	29.8000	29.8000	29.7000	29.8000	-2.295%	15	19	-95.738%
2025-06-25	30.5000	30.5000	30.5000	30.5000	+15.970%	1	4	-95.836%
2025-06-23	26.3000	26.3000	26.3000	26.3000	-16.772%	2	3	-95.171%
2025-06-10	31.6000	31.6000	31.6000	31.6000	0.000%	1	1	-95.981%