Dark

NXPI20260918P195
NXPI Sep 18 2026 195.00 Put (NXPI260918P00195000)
option OPRA

EOD

Sep 8, 2026

0.40000.000%(0.0000)211

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.2000	0.4300	0.2000	0.4000	0.000%	211	1,357	0.000%
2026-09-03	0.4000	0.4000	0.4000	0.4000	+2.564%	4	1,357	0.000%
2026-09-02	0.5500	0.5700	0.3900	0.3900	-51.250%	47	1,361	+2.564%
2026-09-01	0.8000	0.8000	0.8000	0.8000	+31.148%	5	1,364	-50.000%
2026-08-31	0.6100	0.6100	0.6100	0.6100	-39.000%	1	1,364	-34.426%
2026-08-28	1.0000	1.0000	1.0000	1.0000	+17.647%	4	1,363	-60.000%
2026-08-27	0.9000	0.9000	0.8500	0.8500	-27.966%	2	1,363	-52.941%
2026-08-26	1.4000	1.4000	1.1800	1.1800	-20.270%	3	1,364	-66.102%
2026-08-25	1.4800	1.4800	1.4800	1.4800	-12.941%	1	1,363	-72.973%
2026-08-24	1.8000	2.1500	1.7000	1.7000	+3.030%	17	1,362	-76.471%
2026-08-21	1.7000	1.7000	1.6200	1.6500	-18.719%	295	1,371	-75.758%
2026-08-20	1.8500	2.0500	1.7000	2.0300	+9.730%	62	1,312	-80.296%
2026-08-18	2.1000	2.1000	1.8500	1.8500	+63.717%	4	1,311	-78.378%
2026-08-17	1.1500	1.1500	0.9500	1.1300	-30.247%	13	1,307	-64.602%
2026-08-14	1.6200	1.6200	1.6200	1.6200	+10.959%	2	1,305	-75.309%
2026-08-13	1.5700	1.6000	1.3900	1.4600	-8.750%	4	1,305	-72.603%
2026-08-12	1.6000	1.6000	1.6000	1.6000	-11.111%	1	1,304	-75.000%
2026-08-11	1.9500	1.9500	1.8000	1.8000	-23.404%	3	1,304	-77.778%
2026-08-10	2.6100	2.6100	2.2000	2.3500	-4.082%	10	1,304	-82.979%
2026-08-07	3.2300	3.2300	2.4500	2.4500	-33.784%	11	1,297	-83.673%
2026-08-06	4.0000	4.0000	3.5000	3.7000	-24.490%	3	1,298	-89.189%
2026-08-05	5.1000	5.1000	4.9000	4.9000	+13.426%	3	1,295	-91.837%
2026-08-04	5.3000	5.3000	4.3200	4.3200	-35.905%	11	1,292	-90.741%
2026-08-03	7.0000	7.2600	6.4800	6.7400	+19.081%	104	1,297	-94.065%
2026-07-31	3.0500	5.6600	3.0500	5.6600	+74.154%	48	1,272	-92.933%
2026-07-30	3.1700	3.6800	3.1700	3.2500	-14.248%	23	1,271	-87.692%
2026-07-29	3.2000	4.8000	3.2000	3.7900	+11.471%	94	1,268	-89.446%
2026-07-28	3.9000	3.9000	3.4000	3.4000	-5.556%	8	1,188	-88.235%
2026-07-24	3.6000	3.6000	3.6000	3.6000	+12.500%	1	1,188	-88.889%
2026-07-23	3.2000	3.2000	3.2000	3.2000	-3.030%	1	1,187	-87.500%
2026-07-08	3.3000	3.3000	3.3000	3.3000	-21.429%	1	1,186	-87.879%
2026-06-29	4.2000	4.5000	4.2000	4.2000	+7.692%	177	1,187	-90.476%
2026-06-26	3.6000	4.0000	3.5000	3.9000	+11.429%	168	1,210	-89.744%
2026-06-24	3.4000	3.5100	3.0000	3.5000	+9.375%	85	1,219	-88.571%
2026-06-23	3.4000	3.4000	2.9500	3.2000	+39.130%	91	1,228	-87.500%
2026-06-22	2.5900	2.6000	2.2000	2.3000	-17.857%	86	1,286	-82.609%
2026-06-18	2.5400	2.8000	2.5400	2.8000	+8.527%	4	1,218	-85.714%
2026-06-17	2.7500	2.7500	2.5000	2.5800	-6.182%	7	1,218	-84.496%
2026-06-16	2.6000	2.7500	2.6000	2.7500	-8.333%	15	1,218	-85.455%
2026-06-15	3.0000	3.0000	2.7000	3.0000	-11.765%	96	1,079	-86.667%
2026-06-12	3.8000	3.8000	3.3000	3.4000	-10.526%	75	1,079	-88.235%
2026-06-11	4.4000	4.4000	3.8000	3.8000	-22.449%	39	1,079	-89.474%
2026-06-10	4.5000	4.9000	4.4000	4.9000	+11.364%	3	1,046	-91.837%
2026-06-09	3.5000	5.2000	3.5000	4.4000	+29.412%	214	1,043	-90.909%
2026-06-08	3.4000	3.4000	3.4000	3.4000	-15.000%	2	1,190	-88.235%
2026-06-05	3.4000	4.0000	3.1000	4.0000	+42.857%	344	1,188	-90.000%
2026-06-03	2.6500	2.8000	2.6500	2.8000	+5.660%	2	1,305	-85.714%
2026-06-02	2.8000	2.8000	2.6500	2.6500	-14.516%	3	1,305	-84.906%
2026-06-01	3.2000	3.5000	3.1000	3.1000	+24.000%	21	1,302	-87.097%
2026-05-29	2.5000	2.5000	2.5000	2.5000	-5.660%	2	1,315	-84.000%
2026-05-28	2.7000	2.7500	2.6500	2.6500	-3.636%	4	1,313	-84.906%
2026-05-27	2.7500	2.7500	2.7500	2.7500	+19.565%	1	1,309	-85.455%
2026-05-26	2.3500	2.3500	2.2000	2.3000	-14.815%	8	1,308	-82.609%
2026-05-22	2.9500	2.9500	2.7000	2.7000	-5.263%	2	1,300	-85.185%
2026-05-20	3.1000	3.1000	2.8000	2.8500	-5.000%	4	1,298	-85.965%
2026-05-19	3.2000	3.2000	3.0000	3.0000	-3.226%	2	1,292	-86.667%
2026-05-18	3.3000	3.3000	3.1000	3.1000	-3.125%	2	1,292	-87.097%
2026-05-15	3.2000	3.2000	3.2000	3.2000	+14.286%	1	1,292	-87.500%
2026-05-13	2.8000	2.8000	2.8000	2.8000	-6.667%	1	1,289	-85.714%
2026-05-12	3.1000	3.2000	3.0000	3.0000	+5.263%	7	1,288	-86.667%
2026-05-11	2.8500	2.8500	2.8500	2.8500	-10.938%	2	1,288	-85.965%
2026-05-07	2.9100	3.2000	2.8000	3.2000	+18.519%	16	1,282	-87.500%
2026-05-06	2.9000	2.9000	2.7000	2.7000	-16.923%	98	1,269	-85.185%
2026-05-05	3.2500	3.2500	3.2500	3.2500	+16.071%	1	1,197	-87.692%
2026-05-04	2.6700	2.8000	2.6000	2.8000	+1.818%	31	1,196	-85.714%
2026-05-01	3.3000	3.3000	2.7500	2.7500	-3.509%	9	1,158	-85.455%
2026-04-30	3.3400	3.5000	2.8500	2.8500	-8.360%	20	1,158	-85.965%
2026-04-29	4.6000	4.6000	3.0000	3.1100	-68.586%	741	1,148	-87.138%
2026-04-28	9.6000	10.0200	8.8000	9.9000	+12.500%	288	435	-95.960%
2026-04-27	9.4000	9.4000	8.8000	8.8000	+8.642%	45	609	-95.455%
2026-04-24	8.9000	8.9000	8.1000	8.1000	-1.220%	8	590	-95.062%
2026-04-23	9.2000	9.2000	8.2000	8.2000	-21.905%	395	582	-95.122%
2026-04-22	10.5000	10.5000	10.5000	10.5000	-3.670%	6	231	-96.190%
2026-04-21	11.8000	11.8000	10.6000	10.9000	-6.034%	165	120	-96.330%
2026-04-20	12.1000	12.1000	11.6000	11.6000	-14.074%	83	120	-96.552%
2026-04-17	12.7000	13.5000	12.7000	13.5000	-5.594%	21	199	-97.037%
2026-04-16	14.2000	14.3000	14.2000	14.3000	-10.063%	7	219	-97.203%
2026-04-15	15.9000	15.9000	15.9000	15.9000	-1.242%	8	225	-97.484%
2026-04-14	16.1000	16.1000	16.1000	16.1000	-26.484%	10	225	-97.516%
2026-03-31	22.6000	22.6000	21.9000	21.9000	-5.806%	7	228	-98.174%
2026-03-27	23.2500	23.2500	23.2500	23.2500	+3.333%	1	223	-98.280%
2026-03-24	23.0500	23.2600	22.3000	22.5000	-0.881%	130	223	-98.222%
2026-03-23	22.4000	22.7000	22.4000	22.7000	+90.756%	27	93	-98.238%
2026-02-26	11.9000	11.9000	11.9000	11.9000	+3.478%	1	70	-96.639%
2026-02-24	11.5000	11.5000	11.5000	11.5000	-9.449%	1	70	-96.522%
2026-02-23	12.7000	12.7000	12.7000	12.7000	+6.723%	1	70	-96.850%
2026-02-20	11.9000	11.9000	11.9000	11.9000	+17.241%	1	70	-96.639%
2026-02-11	10.3500	10.3500	10.1500	10.1500	-11.585%	2	70	-96.059%
2026-01-13	11.4800	11.4800	11.4800	11.4800	-27.342%	1	70	-96.516%
2025-12-05	15.8000	15.8000	15.8000	15.8000	-43.972%	1	70	-97.468%
2025-11-25	28.2000	28.2000	28.2000	28.2000	-3.590%	2	70	-98.582%
2025-11-18	29.2500	29.2500	29.2500	29.2500	+52.981%	1	70	-98.632%
2025-10-27	19.1200	19.1200	19.1200	19.1200	+4.481%	1	70	-97.908%
2025-09-12	18.3000	18.3000	18.3000	18.3000	+21.595%	1	70	-97.814%
2025-08-26	15.0500	15.0500	15.0500	15.0500	-9.337%	1	71	-97.342%
2025-08-22	16.6000	16.6000	16.6000	16.6000	0.000%	1	71	-97.590%
2025-08-19	16.6000	16.6000	16.6000	16.6000	-7.778%	1	71	-97.590%
2025-08-14	18.0000	18.0000	18.0000	18.0000	-6.736%	12	70	-97.778%
2025-08-12	19.3000	19.3000	19.3000	19.3000	-16.450%	1	58	-97.927%
2025-08-08	23.1000	23.1000	23.1000	23.1000	+13.793%	1	57	-98.268%
2025-07-23	20.3000	20.3000	20.3000	20.3000	+12.155%	50	56	-98.030%
2025-07-22	18.1000	18.1000	18.1000	18.1000	-13.397%	5	6	-97.790%
2025-07-15	20.9000	20.9000	20.9000	20.9000	+6.633%	1	2	-98.086%
2025-07-02	19.6000	19.6000	19.6000	19.6000	0.000%	1	1	-97.959%