Dark

NXPI20260918P200
NXPI Sep 18 2026 200.00 Put (NXPI260918P00200000)
option OPRA

EOD

Sep 9, 2026

0.7100-29.000%(-0.2900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.7100	0.7100	0.7100	0.7100	-29.000%	1	940	0.000%
2026-09-08	0.5700	1.0000	0.5700	1.0000	+100.000%	5	940	-29.000%
2026-09-04	0.5700	0.7000	0.5000	0.5000	-33.333%	238	771	+42.000%
2026-09-03	0.7500	0.7500	0.7400	0.7500	+8.696%	3	771	-5.333%
2026-09-02	0.8500	0.8500	0.6600	0.6900	-41.525%	11	769	+2.899%
2026-09-01	1.6000	1.7000	1.1800	1.1800	+6.306%	12	770	-39.831%
2026-08-31	1.2100	1.2100	1.0300	1.1100	-29.299%	10	768	-36.036%
2026-08-28	1.2500	1.5700	1.2500	1.5700	+33.051%	6	770	-54.777%
2026-08-27	1.5800	1.5800	1.1800	1.1800	-33.333%	80	769	-39.831%
2026-08-26	1.8000	1.8500	1.7700	1.7700	-13.659%	6	745	-59.887%
2026-08-25	2.0000	2.2500	2.0000	2.0500	-10.870%	16	746	-65.366%
2026-08-24	2.5000	3.0000	2.3000	2.3000	0.000%	266	734	-69.130%
2026-08-21	2.5800	2.5800	2.3000	2.3000	-7.631%	111	500	-69.130%
2026-08-20	2.4500	2.5600	2.4500	2.4900	+5.957%	14	559	-71.486%
2026-08-19	2.0700	2.3600	2.0700	2.3500	-18.118%	7	547	-69.787%
2026-08-18	2.4000	3.1000	2.4000	2.8700	+75.000%	249	543	-75.261%
2026-08-17	1.5500	1.7000	1.4300	1.6400	-21.905%	21	396	-56.707%
2026-08-14	2.4000	2.4000	2.0500	2.1000	-4.110%	11	402	-66.190%
2026-08-13	2.2000	2.2500	2.1000	2.1900	-0.905%	8	402	-67.580%
2026-08-12	1.9500	2.2100	1.9500	2.2100	-8.299%	8	404	-67.873%
2026-08-11	2.3700	2.4100	2.0500	2.4100	-11.722%	79	401	-70.539%
2026-08-10	2.9800	3.9000	2.6500	2.7300	-22.000%	54	417	-73.993%
2026-08-07	4.1000	4.1000	3.4100	3.5000	-19.355%	73	414	-79.714%
2026-08-06	4.8000	4.8000	4.2200	4.3400	-21.802%	36	392	-83.641%
2026-08-05	5.5900	6.1000	5.5500	5.5500	+6.731%	17	362	-87.207%
2026-08-04	6.5900	6.5900	5.2000	5.2000	-37.349%	13	359	-86.346%
2026-08-03	8.6000	8.6000	8.2500	8.3000	+25.758%	12	361	-91.446%
2026-07-31	4.0000	6.6000	4.0000	6.6000	+67.089%	17	359	-89.242%
2026-07-30	3.9600	4.0000	3.9500	3.9500	-28.182%	3	355	-82.025%
2026-07-29	4.9000	5.5300	4.9000	5.5000	+32.530%	4	355	-87.091%
2026-07-28	4.1500	4.1500	4.1500	4.1500	+9.788%	8	355	-82.892%
2026-07-23	3.7800	3.7800	3.7800	3.7800	-10.000%	1	347	-81.217%
2026-07-22	4.2000	4.2000	4.2000	4.2000	+1.942%	1	348	-83.095%
2026-07-21	4.1200	4.1200	4.1200	4.1200	+52.030%	1	347	-82.767%
2026-06-22	2.7100	2.7100	2.7100	2.7100	-23.876%	1	347	-73.801%
2026-06-18	3.5600	3.5600	3.5600	3.5600	+1.714%	1	347	-80.056%
2026-06-01	4.0000	4.0000	3.5000	3.5000	+27.273%	7	347	-79.714%
2026-05-22	2.7500	2.7500	2.7500	2.7500	-21.429%	1	351	-74.182%
2026-05-18	3.5000	3.5000	3.5000	3.5000	+2.941%	1	350	-79.714%
2026-05-12	3.4000	3.4000	3.4000	3.4000	+3.030%	1	350	-79.118%
2026-05-07	3.3000	3.3000	3.3000	3.3000	-13.158%	1	349	-78.485%
2026-05-05	3.8000	3.8000	3.8000	3.8000	+22.581%	1	348	-81.316%
2026-05-04	3.1000	3.1000	3.1000	3.1000	-11.429%	2	347	-77.097%
2026-04-30	3.5000	3.7000	3.5000	3.5000	-10.256%	105	346	-79.714%
2026-04-29	3.9800	3.9800	3.9000	3.9000	-62.500%	5	256	-81.795%
2026-04-27	10.4000	10.4000	10.4000	10.4000	+4.000%	7	253	-93.173%
2026-04-23	10.2900	10.2900	10.0000	10.0000	-20.635%	3	246	-92.900%
2026-04-21	12.5000	12.6000	12.5000	12.6000	-8.696%	2	246	-94.365%
2026-04-20	13.9000	13.9000	13.7000	13.8000	-10.390%	6	246	-94.855%
2026-04-17	14.6000	15.4000	14.4000	15.4000	-13.966%	25	247	-95.390%
2026-04-14	18.2000	18.2000	17.9000	17.9000	-10.500%	27	258	-96.034%
2026-04-08	20.0000	20.0000	20.0000	20.0000	-23.372%	1	277	-96.450%
2026-04-02	26.7000	26.7000	25.8500	26.1000	+6.967%	210	220	-97.280%
2026-03-31	24.7000	24.7000	24.4000	24.4000	-4.688%	21	220	-97.090%
2026-03-27	25.9000	25.9000	25.4000	25.6000	+4.575%	75	204	-97.227%
2026-03-26	24.4800	24.4800	24.4800	24.4800	-1.687%	1	136	-97.100%
2026-03-24	25.3000	25.6000	24.9000	24.9000	-0.797%	50	137	-97.149%
2026-03-23	24.9000	25.1000	24.9000	25.1000	-3.276%	7	124	-97.171%
2026-03-18	25.9500	25.9500	25.9500	25.9500	+19.037%	1	128	-97.264%
2026-03-10	21.8000	21.8000	21.8000	21.8000	+59.124%	1	127	-96.743%
2026-02-26	13.7000	13.7000	13.7000	13.7000	+5.385%	1	127	-94.818%
2026-02-24	13.0000	13.0000	13.0000	13.0000	-8.451%	1	126	-94.538%
2026-02-23	14.2000	14.2000	14.2000	14.2000	+2.899%	1	125	-95.000%
2026-02-20	13.8000	13.8000	13.8000	13.8000	+2.985%	1	124	-94.855%
2026-01-29	13.4000	13.4000	13.4000	13.4000	+7.200%	1	123	-94.701%
2026-01-28	12.4000	12.5000	12.2000	12.5000	-3.846%	10	124	-94.320%
2026-01-21	13.0000	13.0000	13.0000	13.0000	+0.619%	1	119	-94.538%
2026-01-06	13.1000	13.1000	12.9200	12.9200	-58.188%	4	118	-94.505%
2025-11-21	31.0000	31.0000	30.9000	30.9000	-4.952%	17	118	-97.702%
2025-11-20	32.5100	32.5100	32.5100	32.5100	+9.204%	1	103	-97.816%
2025-11-17	29.7700	29.7700	29.7700	29.7700	+9.812%	1	104	-97.615%
2025-11-11	27.1100	27.1100	27.1100	27.1100	-1.526%	1	103	-97.381%
2025-11-07	27.5300	27.5300	27.5300	27.5300	+9.507%	1	102	-97.421%
2025-10-29	25.1400	25.1400	25.1400	25.1400	-0.238%	1	102	-97.176%
2025-10-10	20.7500	25.2100	20.7500	25.2000	+39.227%	101	101	-97.183%
2025-09-25	18.1000	18.1000	18.1000	18.1000	+0.166%	1	6	-96.077%
2025-08-22	18.0700	18.0700	18.0700	18.0700	-14.360%	1	6	-96.071%
2025-08-12	21.0000	21.1000	21.0000	21.1000	-16.929%	2	6	-96.635%
2025-08-08	25.4000	25.4000	25.4000	25.4000	+17.593%	1	4	-97.205%
2025-07-22	21.6000	21.6000	21.6000	21.6000	-4.000%	1	3	-96.713%
2025-07-15	22.5000	22.5000	22.5000	22.5000	0.000%	2	2	-96.844%