Dark

NXPI20260918C260
NXPI Sep 18 2026 260.00 Call (NXPI260918C00260000)
option OPRA

EOD

Sep 9, 2026

0.1500-40.000%(-0.1000)189

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.2500	0.2500	0.1500	0.1500	-40.000%	189	638	0.000%
2026-09-08	0.5500	0.5500	0.2500	0.2500	-28.571%	3	655	-40.000%
2026-09-04	0.3500	0.4000	0.3500	0.3500	-36.364%	3	655	-57.143%
2026-09-02	0.4800	0.5900	0.3500	0.5500	+37.500%	10	655	-72.727%
2026-09-01	0.3500	0.4000	0.3500	0.4000	-27.273%	3	655	-62.500%
2026-08-31	0.5300	0.5500	0.5300	0.5500	-12.698%	9	654	-72.727%
2026-08-28	0.6300	0.6300	0.6300	0.6300	-30.000%	1	658	-76.190%
2026-08-27	1.0000	1.0500	0.8500	0.9000	0.000%	151	658	-83.333%
2026-08-26	0.9000	0.9000	0.9000	0.9000	-18.182%	20	560	-83.333%
2026-08-25	1.3800	1.3800	1.0500	1.1000	+15.789%	88	577	-86.364%
2026-08-24	1.0000	1.1700	0.7500	0.9500	-45.402%	150	602	-84.211%
2026-08-21	1.0000	1.7400	1.0000	1.7400	-28.689%	4	646	-91.379%
2026-08-19	2.9700	2.9700	2.4400	2.4400	+8.444%	2	645	-93.852%
2026-08-18	1.9900	2.3000	1.9900	2.2500	-40.789%	15	646	-93.333%
2026-08-17	3.8000	3.8000	3.7000	3.8000	-2.564%	9	649	-96.053%
2026-08-14	3.9000	4.0900	3.9000	3.9000	-6.475%	6	653	-96.154%
2026-08-13	4.5000	4.5000	3.9500	4.1700	-18.235%	53	651	-96.403%
2026-08-12	5.0000	5.1000	5.0000	5.1000	0.000%	3	697	-97.059%
2026-08-11	7.0000	7.0000	5.1000	5.1000	-11.458%	10	697	-97.059%
2026-08-10	7.1000	7.1000	5.7600	5.7600	-31.429%	3	694	-97.396%
2026-08-07	8.6800	9.2500	8.4000	8.4000	+12.000%	13	693	-98.214%
2026-08-06	8.0000	8.0000	7.5000	7.5000	-4.092%	3	684	-98.000%
2026-08-05	7.9000	7.9400	7.8200	7.8200	-27.593%	4	684	-98.082%
2026-08-04	8.4000	10.8000	8.2000	10.8000	+61.194%	8	685	-98.611%
2026-08-03	6.5700	6.7000	5.6000	6.7000	-17.993%	210	683	-97.761%
2026-07-31	13.8000	14.3000	8.1000	8.1700	-48.291%	240	499	-98.164%
2026-07-30	15.8000	15.8000	15.8000	15.8000	+16.176%	1	357	-99.051%
2026-07-29	15.5000	15.7000	13.6000	13.6000	-48.872%	169	357	-98.897%
2026-07-28	26.9000	26.9000	26.6000	26.6000	-55.630%	11	228	-99.436%
2026-06-25	59.9500	59.9500	59.9500	59.9500	+4.734%	1	218	-99.750%
2026-06-23	60.3000	60.3000	57.2400	57.2400	-23.425%	95	218	-99.738%
2026-06-22	72.2400	74.7500	72.1600	74.7500	+5.075%	3	156	-99.799%
2026-06-18	68.2500	72.0300	68.1800	71.1400	+28.250%	15	138	-99.789%
2026-06-17	59.0500	59.0500	55.4700	55.4700	-9.731%	7	138	-99.730%
2026-06-16	61.4500	61.4500	61.4500	61.4500	-13.329%	2	138	-99.756%
2026-06-01	70.9000	70.9000	70.9000	70.9000	+27.175%	2	140	-99.788%
2026-05-13	55.7500	55.7500	55.7500	55.7500	-0.712%	3	139	-99.731%
2026-05-11	56.1500	56.1500	56.1500	56.1500	+11.188%	2	136	-99.733%
2026-05-05	50.5000	50.5000	50.5000	50.5000	+1.000%	10	134	-99.703%
2026-04-29	45.9700	50.0000	45.9700	50.0000	+138.095%	7	139	-99.700%
2026-04-24	21.0000	21.0000	21.0000	21.0000	+5.528%	1	134	-99.286%
2026-04-23	21.0000	21.0000	19.9000	19.9000	+55.469%	2	134	-99.246%
2026-04-22	12.8000	12.8000	12.8000	12.8000	+8.567%	1	135	-98.828%
2026-04-21	12.5000	12.5000	11.7900	11.7900	+33.977%	4	132	-98.728%
2026-04-17	8.8000	8.8000	8.8000	8.8000	+2.326%	2	132	-98.295%
2026-04-16	8.6000	8.6000	8.6000	8.6000	+14.667%	1	133	-98.256%
2026-04-14	7.5000	7.5000	7.5000	7.5000	+13.636%	1	134	-98.000%
2026-04-13	6.2000	6.6000	6.2000	6.6000	-1.493%	40	134	-97.727%
2026-04-09	6.7000	6.7000	6.7000	6.7000	+34.000%	1	95	-97.761%
2026-04-07	5.0000	5.0000	5.0000	5.0000	-7.407%	1	95	-97.000%
2026-04-06	5.4000	5.4000	5.4000	5.4000	+17.391%	1	95	-97.222%
2026-03-30	4.6000	4.6000	4.6000	4.6000	-13.208%	1	96	-96.739%
2026-03-27	5.3000	5.3000	5.3000	5.3000	0.000%	2	95	-97.170%
2026-03-24	5.0000	5.3000	5.0000	5.3000	+9.959%	3	93	-97.170%
2026-03-20	4.8200	4.8200	4.8200	4.8200	-3.600%	1	91	-96.888%
2026-03-17	5.0000	5.0000	5.0000	5.0000	-3.846%	13	91	-97.000%
2026-03-13	5.2000	5.2000	5.2000	5.2000	-38.095%	3	87	-97.115%
2026-03-10	8.4000	8.4000	8.4000	8.4000	+20.000%	1	87	-98.214%
2026-03-09	6.2000	7.0000	6.2000	7.0000	-9.091%	4	86	-97.857%
2026-03-06	7.7000	7.7000	7.7000	7.7000	-37.398%	1	84	-98.052%
2026-03-03	12.3000	12.3000	12.3000	12.3000	-17.450%	1	84	-98.780%
2026-03-02	13.9000	14.9000	13.9000	14.9000	-0.667%	8	84	-98.993%
2026-02-27	15.1800	15.1800	15.0000	15.0000	-9.639%	5	84	-99.000%
2026-02-26	16.6000	16.6000	16.6000	16.6000	-10.270%	1	88	-99.096%
2026-02-25	18.5000	18.5000	18.5000	18.5000	+14.198%	1	90	-99.189%
2026-02-23	16.2000	16.2000	16.2000	16.2000	-34.413%	2	90	-99.074%
2026-02-17	24.7000	24.7000	24.7000	24.7000	+5.106%	3	90	-99.393%
2026-02-13	23.5000	23.5000	23.5000	23.5000	-3.570%	2	86	-99.362%
2026-02-12	24.0000	24.5000	23.9000	24.3700	-6.089%	10	86	-99.384%
2026-02-11	25.9500	25.9500	25.9500	25.9500	+64.137%	1	87	-99.422%
2026-02-09	15.8100	15.8100	15.8100	15.8100	+11.338%	1	87	-99.051%
2026-02-05	14.2000	14.2000	14.2000	14.2000	-32.956%	4	87	-98.944%
2026-01-21	21.1800	21.1800	21.1800	21.1800	+10.890%	1	83	-99.292%
2026-01-20	19.1000	19.1000	19.1000	19.1000	-22.641%	7	83	-99.215%
2026-01-09	24.6900	24.6900	24.6900	24.6900	+6.883%	1	76	-99.392%
2026-01-07	23.1000	23.1000	23.1000	23.1000	+39.157%	1	75	-99.351%
2025-12-23	16.6000	16.6000	16.6000	16.6000	-19.417%	2	75	-99.096%
2025-12-05	20.6600	20.6600	20.6000	20.6000	+4.781%	2	73	-99.272%
2025-12-03	19.6600	19.6600	19.6600	19.6600	+0.306%	1	73	-99.237%
2025-10-27	19.6000	19.6000	19.6000	19.6000	-7.981%	10	63	-99.235%
2025-09-26	21.3000	21.3100	21.3000	21.3000	0.000%	9	63	-99.296%
2025-09-23	21.3000	21.3000	21.3000	21.3000	-11.250%	1	61	-99.296%
2025-07-29	24.0000	24.0000	24.0000	24.0000	+3.448%	1	60	-99.375%
2025-06-26	23.2000	23.2000	23.1000	23.2000	+4.977%	54	59	-99.353%
2025-06-25	22.1000	22.1000	22.1000	22.1000	+8.867%	1	5	-99.321%
2025-06-23	20.3000	20.3000	20.3000	20.3000	0.000%	4	4	-99.261%