Dark

NXPI20260918C250
NXPI Sep 18 2026 250.00 Call (NXPI260918C00250000)
option OPRA

EOD

Sep 9, 2026

0.7500+15.385%(+0.1000)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.4600	0.9300	0.4500	0.7500	+15.385%	34	2,180	0.000%
2026-09-08	1.2500	1.2500	0.6200	0.6500	-35.000%	59	2,188	+15.385%
2026-09-04	1.0000	1.1000	0.8300	1.0000	+12.360%	63	2,159	-25.000%
2026-09-03	1.0000	1.0000	0.8500	0.8900	-28.800%	47	2,159	-15.730%
2026-09-02	0.7500	1.5700	0.7500	1.2500	+66.667%	26	2,146	-40.000%
2026-09-01	0.7700	0.8000	0.6000	0.7500	-39.516%	27	2,141	0.000%
2026-08-31	1.6100	1.7000	1.1200	1.2400	+3.333%	30	2,140	-39.516%
2026-08-28	1.6000	1.7100	1.2000	1.2000	-29.412%	7	2,120	-37.500%
2026-08-27	1.9800	2.2000	1.7000	1.7000	+3.030%	36	2,118	-55.882%
2026-08-26	1.8400	1.9200	1.6500	1.6500	-19.512%	14	2,108	-54.545%
2026-08-25	2.1000	2.1000	1.8800	2.0500	+10.811%	40	2,099	-63.415%
2026-08-24	2.4000	2.4000	1.5300	1.8500	-32.971%	58	2,065	-59.459%
2026-08-21	3.0000	3.0000	2.4500	2.7600	+6.154%	22	2,034	-72.826%
2026-08-20	3.1200	3.5000	2.6000	2.6000	-21.212%	84	2,022	-71.154%
2026-08-19	3.9900	4.6000	3.2600	3.3000	-7.821%	637	1,990	-77.273%
2026-08-18	4.0000	4.0000	3.3000	3.5800	-37.739%	78	1,429	-79.050%
2026-08-17	6.9500	6.9500	5.7500	5.7500	-7.258%	68	1,381	-86.957%
2026-08-14	6.0000	6.2000	5.6000	6.2000	+3.333%	39	1,379	-87.903%
2026-08-13	6.7500	6.8700	6.0000	6.0000	-16.551%	35	1,357	-87.500%
2026-08-12	8.9300	9.4000	7.1600	7.1900	+0.139%	1,165	1,351	-89.569%
2026-08-11	10.2000	10.7000	7.1800	7.1800	-18.502%	22	253	-89.554%
2026-08-10	10.1000	10.1000	8.8100	8.8100	-22.719%	3	243	-91.487%
2026-08-07	11.8900	12.0000	11.4000	11.4000	-0.870%	5	243	-93.421%
2026-08-06	11.1000	11.5000	11.1000	11.5000	+6.481%	3	243	-93.478%
2026-08-05	11.6000	11.6000	10.2200	10.8000	-24.104%	102	241	-93.056%
2026-08-04	11.9000	14.4700	11.9000	14.2300	+69.405%	17	309	-94.729%
2026-08-03	8.7100	8.7100	8.2700	8.4000	-24.119%	9	304	-91.071%
2026-07-31	11.2000	11.4800	11.0000	11.0700	-37.563%	20	297	-93.225%
2026-07-30	18.7000	19.6000	17.7300	17.7300	+5.851%	12	292	-95.770%
2026-07-29	18.1000	18.1000	15.6000	16.7500	-44.167%	12	291	-95.522%
2026-07-28	31.3000	31.3000	30.0000	30.0000	-33.672%	3	289	-97.500%
2026-07-08	45.8600	45.8600	45.2300	45.2300	+8.726%	18	288	-98.342%
2026-07-07	41.6000	41.6000	41.6000	41.6000	-19.066%	1	285	-98.197%
2026-07-06	51.4000	51.4000	51.4000	51.4000	+3.838%	1	285	-98.541%
2026-06-26	49.5000	49.5000	49.5000	49.5000	-17.870%	3	285	-98.485%
2026-06-24	60.2700	60.2700	60.2700	60.2700	-3.814%	4	282	-98.756%
2026-06-17	62.6600	62.6600	62.6600	62.6600	-3.674%	6	278	-98.803%
2026-06-08	65.0500	65.0500	65.0500	65.0500	+1.641%	4	278	-98.847%
2026-06-05	70.7000	70.7000	63.9900	64.0000	-23.188%	151	274	-98.828%
2026-06-02	83.3200	83.3200	83.3200	83.3200	+11.093%	1	132	-99.100%
2026-06-01	75.0000	75.0000	75.0000	75.0000	-9.091%	3	132	-99.000%
2026-05-29	82.5000	82.5000	82.5000	82.5000	+22.585%	2	131	-99.091%
2026-05-20	67.8000	67.8000	67.3000	67.3000	+21.920%	2	131	-98.886%
2026-05-18	55.2000	55.2000	55.2000	55.2000	-4.828%	1	131	-98.641%
2026-05-15	58.0000	58.0000	58.0000	58.0000	-1.361%	7	131	-98.707%
2026-05-14	58.8000	58.8000	58.8000	58.8000	-6.815%	2	124	-98.724%
2026-05-13	58.6500	63.1000	58.6500	63.1000	+8.011%	3	124	-98.811%
2026-05-06	59.4000	59.4000	58.4200	58.4200	+3.637%	2	124	-98.716%
2026-05-04	56.3700	56.3700	56.3700	56.3700	-1.880%	1	124	-98.670%
2026-05-01	55.0500	57.4500	55.0500	57.4500	+6.784%	2	124	-98.695%
2026-04-29	53.6500	54.1000	53.6500	53.8000	+169.674%	5	124	-98.606%
2026-04-28	19.9500	19.9500	19.9500	19.9500	-20.613%	1	127	-96.241%
2026-04-24	25.1300	25.1300	25.1300	25.1300	+9.738%	2	127	-97.016%
2026-04-23	24.1800	24.4700	22.9000	22.9000	+45.860%	4	126	-96.725%
2026-04-22	15.7000	15.7000	15.7000	15.7000	+32.155%	1	123	-95.223%
2026-04-20	11.8800	11.8800	11.8800	11.8800	+5.133%	3	123	-93.687%
2026-04-17	11.1000	11.5200	11.1000	11.3000	+3.670%	10	122	-93.363%
2026-04-16	10.8000	10.9000	10.8000	10.9000	+18.478%	7	121	-93.119%
2026-04-15	9.2000	9.2000	9.2000	9.2000	+1.099%	2	118	-91.848%
2026-04-14	9.4000	9.4000	9.1000	9.1000	+13.750%	13	118	-91.758%
2026-04-13	8.0000	8.0000	8.0000	8.0000	-8.046%	16	116	-90.625%
2026-04-10	9.0000	9.0000	8.7000	8.7000	-4.710%	3	116	-91.379%
2026-04-09	9.1300	9.1300	9.1300	9.1300	+4.582%	1	119	-91.785%
2026-04-08	8.7300	8.7300	8.7300	8.7300	+30.299%	1	118	-91.409%
2026-04-07	6.6000	6.7000	6.6000	6.7000	+8.065%	2	119	-88.806%
2026-04-02	6.2000	6.2000	6.2000	6.2000	0.000%	1	118	-87.903%
2026-03-31	6.2000	6.2000	6.2000	6.2000	-6.061%	5	118	-87.903%
2026-03-27	6.5000	6.6000	6.5000	6.6000	+3.125%	19	118	-88.636%
2026-03-24	6.4000	6.4000	6.4000	6.4000	-8.571%	2	104	-88.281%
2026-03-23	6.7000	7.0000	6.7000	7.0000	+20.690%	16	102	-89.286%
2026-03-20	5.8000	5.8000	5.8000	5.8000	-1.695%	3	91	-87.069%
2026-03-19	5.9000	5.9000	5.9000	5.9000	-11.145%	9	88	-87.288%
2026-03-17	6.6400	6.6400	6.6400	6.6400	-26.222%	14	88	-88.705%
2026-03-09	8.8000	9.0000	8.7000	9.0000	-5.263%	5	88	-91.667%
2026-03-06	10.0000	10.0000	9.5000	9.5000	-34.932%	2	87	-92.105%
2026-03-03	14.6000	14.6000	14.6000	14.6000	-13.095%	4	86	-94.863%
2026-03-02	16.8000	16.8000	16.8000	16.8000	-7.182%	5	82	-95.536%
2026-02-27	18.1000	18.1000	18.1000	18.1000	-9.045%	4	77	-95.856%
2026-02-26	20.7000	20.9000	19.9000	19.9000	-11.161%	6	73	-96.231%
2026-02-25	22.4000	22.4000	22.4000	22.4000	+2.752%	2	73	-96.652%
2026-02-19	21.4000	21.8000	21.4000	21.8000	-9.880%	2	73	-96.560%
2026-02-18	24.4000	24.4000	24.1900	24.1900	-16.615%	2	71	-96.900%
2026-02-11	26.8000	29.5500	26.8000	29.0100	+70.647%	4	72	-97.415%
2026-02-05	17.0000	17.0000	17.0000	17.0000	-21.839%	2	70	-95.588%
2026-01-29	21.7500	21.7500	21.7500	21.7500	-2.902%	1	68	-96.552%
2026-01-20	22.4000	22.4000	22.4000	22.4000	-27.154%	7	68	-96.652%
2026-01-06	30.7500	30.7500	30.7500	30.7500	+66.306%	1	61	-97.561%
2025-12-02	18.4900	18.4900	18.4900	18.4900	+72.000%	1	60	-95.944%
2025-11-28	10.7500	10.7500	10.7500	10.7500	-31.703%	1	60	-93.023%
2025-11-12	16.0100	16.0100	15.7400	15.7400	-31.565%	4	60	-95.235%
2025-10-27	22.7000	23.0000	22.7000	23.0000	-1.457%	3	61	-96.739%
2025-10-20	23.6000	23.6000	23.3400	23.3400	+6.187%	2	61	-96.787%
2025-10-14	22.5100	22.5100	21.9800	21.9800	-4.393%	2	61	-96.588%
2025-10-09	22.9900	22.9900	22.9900	22.9900	-8.077%	1	61	-96.738%
2025-10-08	25.0100	25.0100	25.0100	25.0100	+13.475%	1	61	-97.001%
2025-10-07	22.0400	22.0400	22.0400	22.0400	-13.873%	1	61	-96.597%
2025-10-02	25.6000	25.6000	24.2400	25.5900	+5.352%	3	61	-97.069%
2025-09-29	25.5100	25.5100	24.2900	24.2900	-0.817%	2	60	-96.912%
2025-09-26	24.4900	24.4900	24.4900	24.4900	-4.336%	1	60	-96.938%
2025-09-25	23.4000	25.6000	23.4000	25.6000	+3.644%	4	60	-97.070%
2025-09-23	25.2600	25.2600	24.7000	24.7000	-2.564%	2	59	-96.964%
2025-09-18	25.3500	25.3500	25.3500	25.3500	+15.753%	2	58	-97.041%
2025-09-10	21.9000	21.9000	21.9000	21.9000	-29.080%	1	58	-96.575%
2025-08-22	30.8800	30.8800	30.8800	30.8800	+39.225%	1	58	-97.571%
2025-07-31	22.1800	22.1800	22.1800	22.1800	-9.098%	1	58	-96.619%
2025-07-30	24.4000	24.4000	24.4000	24.4000	-7.224%	1	58	-96.926%
2025-06-26	26.3000	26.3000	26.3000	26.3000	-1.498%	51	57	-97.148%
2025-06-24	26.7000	26.7000	26.7000	26.7000	+16.594%	1	6	-97.191%
2025-06-23	22.9000	22.9000	22.9000	22.9000	-9.593%	2	6	-96.725%
2025-06-20	25.3300	25.3300	25.3300	25.3300	-7.555%	2	4	-97.039%
2025-06-10	27.4000	27.4000	27.4000	27.4000	0.000%	4	3	-97.263%