Dark

NXPI20260918C270
NXPI Sep 18 2026 270.00 Call (NXPI260918C00270000)
option OPRA

EOD

Sep 9, 2026

0.1000-41.176%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1000	0.1000	0.1000	0.1000	-41.176%	1	712	0.000%
2026-09-08	0.0500	0.1700	0.0500	0.1700	-32.000%	9	713	-41.176%
2026-09-02	0.2500	0.2500	0.2500	0.2500	+8.696%	1	722	-60.000%
2026-08-31	0.2400	0.2400	0.2300	0.2300	-48.889%	10	722	-56.522%
2026-08-27	0.4500	0.5500	0.4500	0.4500	-21.053%	300	714	-77.778%
2026-08-25	0.6500	0.6500	0.4500	0.5700	+7.547%	5	893	-82.456%
2026-08-24	0.5000	0.5700	0.4700	0.5300	-41.758%	375	892	-81.132%
2026-08-21	0.9800	0.9800	0.8300	0.9100	-9.000%	41	687	-89.011%
2026-08-20	1.1200	1.4000	1.0000	1.0000	-29.577%	6	683	-90.000%
2026-08-19	1.4200	1.4200	1.4200	1.4200	+14.516%	1	684	-92.958%
2026-08-18	1.3000	1.3000	1.2000	1.2400	-43.636%	152	684	-91.935%
2026-08-17	2.5000	2.7600	2.2000	2.2000	-11.290%	121	791	-95.455%
2026-08-14	2.5000	2.5000	2.3000	2.4800	-4.615%	158	807	-95.968%
2026-08-13	2.8500	2.8500	2.5000	2.6000	-15.858%	215	720	-96.154%
2026-08-12	4.4400	4.4400	2.7500	3.0900	-1.278%	22	726	-96.764%
2026-08-11	4.8500	4.8500	3.1300	3.1300	-11.831%	8	730	-96.805%
2026-08-10	4.9000	4.9000	3.5500	3.5500	-40.336%	12	731	-97.183%
2026-08-07	6.4000	6.5600	5.1000	5.9500	+10.185%	159	742	-98.319%
2026-08-06	5.5700	6.0000	5.4000	5.4000	-4.762%	97	599	-98.148%
2026-08-05	6.2900	6.2900	5.6000	5.6700	-29.565%	50	505	-98.236%
2026-08-04	7.5000	8.1000	7.5000	8.0500	+82.955%	13	508	-98.758%
2026-08-03	4.0700	4.8000	4.0700	4.4000	-31.571%	6	501	-97.727%
2026-07-31	10.8000	10.8000	6.3000	6.4300	-47.295%	193	504	-98.445%
2026-07-30	10.9000	12.5000	10.9000	12.2000	+16.190%	190	319	-99.180%
2026-07-29	17.2000	17.2000	10.5000	10.5000	-52.703%	36	202	-99.048%
2026-07-28	21.8000	22.2000	21.7200	22.2000	-22.242%	97	167	-99.550%
2026-07-23	28.5500	28.5500	28.5500	28.5500	-7.963%	1	102	-99.650%
2026-07-22	29.3500	31.0200	29.3500	31.0200	+1.075%	2	103	-99.678%
2026-07-21	30.6900	30.6900	30.6900	30.6900	+9.725%	1	101	-99.674%
2026-07-17	28.4000	28.4000	27.9700	27.9700	-3.552%	2	100	-99.642%
2026-07-16	29.0000	29.0000	29.0000	29.0000	-21.685%	2	100	-99.655%
2026-07-15	37.0300	37.0300	37.0300	37.0300	+8.912%	3	98	-99.730%
2026-07-08	34.0000	34.0000	34.0000	34.0000	+0.860%	6	95	-99.706%
2026-06-29	33.7100	33.7100	33.7100	33.7100	-42.572%	6	95	-99.703%
2026-06-01	58.7000	58.7000	58.7000	58.7000	-23.268%	1	89	-99.830%
2026-05-27	76.5000	76.5000	76.5000	76.5000	+2.547%	1	89	-99.869%
2026-05-26	73.8000	74.6000	73.8000	74.6000	+20.323%	2	89	-99.866%
2026-05-22	62.0000	62.0000	62.0000	62.0000	+19.231%	1	90	-99.839%
2026-05-21	56.5000	56.5000	52.0000	52.0000	+8.855%	2	91	-99.808%
2026-05-20	47.9000	47.9000	47.7700	47.7700	-3.961%	7	91	-99.791%
2026-05-11	49.8300	49.8300	48.5200	49.7400	+9.801%	25	84	-99.799%
2026-05-08	45.3000	45.3000	45.3000	45.3000	+5.349%	1	67	-99.779%
2026-05-04	43.0000	43.0000	43.0000	43.0000	-4.338%	1	67	-99.767%
2026-05-01	44.9500	44.9500	44.9500	44.9500	+8.053%	1	68	-99.778%
2026-04-30	41.6000	41.6000	41.6000	41.6000	+0.362%	1	68	-99.760%
2026-04-29	36.0700	42.1000	36.0700	41.4500	+137.536%	5	67	-99.759%
2026-04-24	17.4500	17.4500	17.4500	17.4500	-3.056%	2	67	-99.427%
2026-04-23	15.4600	18.0000	15.4600	18.0000	+96.721%	11	65	-99.444%
2026-04-21	9.1500	9.1500	9.1500	9.1500	+17.912%	1	57	-98.907%
2026-04-20	7.7600	7.7600	7.7600	7.7600	+12.464%	1	57	-98.711%
2026-04-16	6.9000	6.9000	6.9000	6.9000	+27.778%	2	57	-98.551%
2026-04-10	5.6000	5.6000	5.4000	5.4000	+5.882%	2	55	-98.148%
2026-04-09	5.1000	5.1000	5.1000	5.1000	+13.333%	9	54	-98.039%
2026-04-06	4.5000	4.5000	4.5000	4.5000	+2.273%	3	49	-97.778%
2026-04-01	4.4000	4.4000	4.4000	4.4000	+26.437%	7	51	-97.727%
2026-03-30	3.4800	3.4800	3.4800	3.4800	-15.122%	7	58	-97.126%
2026-03-23	3.8000	4.1000	3.8000	4.1000	+14.206%	7	58	-97.561%
2026-03-19	3.5900	3.5900	3.5900	3.5900	-14.524%	1	58	-97.214%
2026-03-16	4.2000	4.2000	4.2000	4.2000	0.000%	3	57	-97.619%
2026-03-12	4.2000	4.2000	4.2000	4.2000	-56.701%	1	60	-97.619%
2026-03-04	9.7000	9.7000	9.7000	9.7000	+4.301%	2	60	-98.969%
2026-03-03	10.2000	10.2000	9.3000	9.3000	-18.421%	6	58	-98.925%
2026-03-02	11.4000	11.4000	11.2000	11.4000	-9.524%	7	58	-99.123%
2026-02-27	12.6000	12.6000	12.6000	12.6000	-40.000%	3	63	-99.206%
2026-02-17	21.0000	21.0000	21.0000	21.0000	+5.528%	3	66	-99.524%
2026-02-13	19.7500	19.9000	19.7500	19.9000	-1.970%	3	60	-99.497%
2026-02-12	20.3000	20.3000	20.3000	20.3000	-7.727%	7	60	-99.507%
2026-02-11	18.9000	22.0000	18.9000	22.0000	+86.441%	7	56	-99.545%
2026-02-09	11.8000	11.8000	11.8000	11.8000	0.000%	2	55	-99.153%
2026-02-05	11.8000	11.8000	11.8000	11.8000	-27.160%	4	55	-99.153%
2026-01-27	16.2000	16.2000	16.2000	16.2000	0.000%	4	51	-99.383%
2026-01-20	17.0000	17.0000	16.2000	16.2000	-18.388%	7	55	-99.383%
2026-01-13	19.8500	19.8500	19.8500	19.8500	+9.066%	4	48	-99.496%
2025-12-15	18.2000	18.2000	18.2000	18.2000	+158.523%	10	44	-99.451%
2025-11-18	7.0400	7.0400	7.0400	7.0400	-24.464%	1	54	-98.580%
2025-11-14	9.3200	9.3200	9.3200	9.3200	-18.030%	1	54	-98.927%
2025-10-29	11.3700	11.3700	11.3700	11.3700	-36.833%	1	54	-99.120%
2025-10-21	18.0000	18.0000	18.0000	18.0000	+1.124%	1	54	-99.444%
2025-10-20	17.8000	17.8000	17.7000	17.8000	+11.250%	10	54	-99.438%
2025-10-16	16.0000	16.0000	16.0000	16.0000	-24.988%	1	50	-99.375%
2025-10-06	21.3300	21.3300	21.3300	21.3300	+25.915%	5	49	-99.531%
2025-10-01	17.0200	17.0200	16.7000	16.9400	+10.000%	40	49	-99.410%
2025-09-15	14.8000	15.4000	14.8000	15.4000	-14.444%	10	70	-99.351%
2025-09-04	18.0000	18.0000	18.0000	18.0000	-7.121%	30	60	-99.444%
2025-08-14	19.3800	19.3800	19.3800	19.3800	-8.152%	12	40	-99.484%
2025-07-22	21.1000	21.1000	20.9000	21.1000	-1.402%	29	30	-99.526%
2025-06-10	21.4000	21.4000	21.4000	21.4000	0.000%	3	2	-99.533%