Dark

NXPI20260918P220
NXPI Sep 18 2026 220.00 Put (NXPI260918P00220000)
option OPRA

EOD

Sep 9, 2026

4.87-11.455%(-0.63)703

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	4.4000	5.4000	4.2000	4.8700	-11.455%	703	903	0.000%
2026-09-08	3.0000	5.5500	3.0000	5.5000	+48.649%	370	793	-11.455%
2026-09-04	3.8500	3.9000	3.7000	3.7000	-26.000%	5	745	+31.622%
2026-09-03	5.6700	5.6700	4.4600	5.0000	+27.551%	9	745	-2.600%
2026-09-02	6.4000	6.4000	3.8500	3.9200	-39.692%	34	748	+24.235%
2026-09-01	6.8000	7.3200	6.5000	6.5000	+6.557%	26	775	-25.077%
2026-08-31	5.8500	6.1000	5.3500	6.1000	-8.955%	4	774	-20.164%
2026-08-28	7.0500	7.6000	6.7000	6.7000	+1.515%	21	774	-27.313%
2026-08-27	6.0000	7.0000	5.4500	6.6000	-12.000%	28	758	-26.212%
2026-08-26	7.1500	7.7400	7.1500	7.5000	-3.846%	50	740	-35.067%
2026-08-25	7.4000	8.5000	7.4000	7.8000	-8.235%	7	721	-37.564%
2026-08-24	10.3000	10.6000	8.5000	8.5000	+7.595%	32	717	-42.706%
2026-08-21	8.3600	8.6900	7.9000	7.9000	-14.130%	9	716	-38.354%
2026-08-20	8.1000	9.2000	7.9000	9.2000	+21.053%	13	709	-47.065%
2026-08-19	7.1500	8.0400	7.1500	7.6000	-16.300%	21	708	-35.921%
2026-08-18	8.5000	9.4000	8.5000	9.0800	+45.280%	26	690	-46.366%
2026-08-17	5.2700	6.2500	4.9600	6.2500	+0.806%	26	667	-22.080%
2026-08-14	6.9000	6.9000	6.2000	6.2000	-17.443%	17	656	-21.452%
2026-08-13	6.5000	7.5100	6.5000	7.5100	+18.082%	13	657	-35.153%
2026-08-12	5.1800	6.4000	5.1800	6.3600	-7.826%	17	645	-23.428%
2026-08-11	6.1000	6.9000	6.1000	6.9000	-6.757%	4	635	-29.420%
2026-08-10	7.5000	8.2000	7.4000	7.4000	-2.632%	55	631	-34.189%
2026-08-07	7.7000	7.7000	7.4000	7.6000	-24.000%	117	595	-35.921%
2026-08-06	10.3000	10.6000	9.9000	10.0000	-14.530%	35	496	-51.300%
2026-08-05	12.7000	12.7000	11.6700	11.7000	+5.405%	12	492	-58.376%
2026-08-04	13.3600	13.3600	11.1000	11.1000	-31.692%	17	490	-56.126%
2026-08-03	15.0000	16.7200	15.0000	16.2500	+25.969%	173	488	-70.031%
2026-07-31	8.4000	12.9000	8.4000	12.9000	+59.259%	183	505	-62.248%
2026-07-30	9.2000	9.3000	7.8000	8.1000	-28.319%	75	410	-39.877%
2026-07-29	8.5000	11.3000	8.4000	11.3000	+46.753%	52	406	-56.903%
2026-07-28	8.1000	8.1000	7.5000	7.7000	-3.750%	246	361	-36.753%
2026-07-27	8.0000	8.0000	8.0000	8.0000	+12.676%	1	136	-39.125%
2026-07-24	7.1000	7.6000	7.1000	7.1000	+3.650%	7	136	-31.408%
2026-07-23	6.5000	6.9000	6.5000	6.8500	-8.667%	8	134	-28.905%
2026-07-22	7.5000	7.5000	7.5000	7.5000	-2.216%	1	130	-35.067%
2026-07-21	7.6700	7.6700	7.6700	7.6700	-16.630%	1	130	-36.506%
2026-07-17	9.2000	9.2000	9.2000	9.2000	+49.593%	1	129	-47.065%
2026-07-06	6.1500	6.1500	6.1500	6.1500	-18.000%	2	130	-20.813%
2026-06-26	7.5000	7.5000	7.5000	7.5000	+59.915%	2	128	-35.067%
2026-06-22	4.6900	4.6900	4.6900	4.6900	-9.808%	1	126	+3.838%
2026-06-16	5.2000	5.2000	5.2000	5.2000	+14.790%	1	127	-6.346%
2026-05-28	4.5300	4.5300	4.5300	4.5300	+10.488%	1	126	+7.506%
2026-05-26	4.1000	4.1000	4.1000	4.1000	-32.787%	1	126	+18.780%
2026-05-07	6.1000	6.1000	6.1000	6.1000	+8.541%	1	125	-20.164%
2026-05-04	5.4500	5.6200	5.4500	5.6200	-10.080%	2	126	-13.345%
2026-05-01	6.2500	6.2500	6.2500	6.2500	-1.575%	1	126	-22.080%
2026-04-30	6.6000	6.6000	6.3500	6.3500	+2.419%	2	126	-23.307%
2026-04-29	7.5000	7.5000	6.2000	6.2000	-66.304%	10	124	-21.452%
2026-04-28	19.4000	19.4000	18.4000	18.4000	-8.000%	3	120	-73.533%
2026-04-22	20.0000	20.0000	20.0000	20.0000	-14.894%	1	117	-75.650%
2026-04-17	23.5000	23.6000	23.5000	23.5000	-6.000%	4	117	-79.277%
2026-04-16	24.9000	25.0000	24.9000	25.0000	-34.980%	47	117	-80.520%
2026-04-02	38.5000	38.5000	38.4500	38.4500	+36.010%	2	85	-87.334%
2026-03-05	28.2700	28.2700	28.2700	28.2700	+21.853%	1	85	-82.773%
2026-02-27	23.2000	23.2000	23.2000	23.2000	+28.889%	23	84	-79.009%
2026-02-17	18.0000	18.0000	18.0000	18.0000	+4.046%	2	84	-72.944%
2026-02-11	18.2000	18.2000	17.3000	17.3000	-12.183%	2	82	-71.850%
2026-02-10	19.7000	19.7000	19.7000	19.7000	-18.595%	10	82	-75.279%
2026-02-06	24.2000	24.2000	24.2000	24.2000	-22.905%	1	82	-79.876%
2026-02-03	29.9700	31.3900	28.9400	31.3900	+46.000%	4	83	-84.486%
2026-02-02	21.5000	21.5000	21.5000	21.5000	-3.153%	1	85	-77.349%
2026-01-30	22.2000	22.2000	22.2000	22.2000	-9.240%	10	84	-78.063%
2026-01-05	24.4600	24.4600	24.4600	24.4600	+4.441%	2	78	-80.090%
2025-12-12	23.4200	23.4200	23.4200	23.4200	-33.935%	1	77	-79.206%
2025-11-05	35.4300	35.4500	35.4300	35.4500	-2.877%	2	77	-86.262%
2025-11-04	36.5000	36.5000	36.5000	36.5000	-3.003%	2	78	-86.658%
2025-10-29	36.0900	37.6300	36.0900	37.6300	+24.603%	2	76	-87.058%
2025-10-20	30.2000	30.2000	30.2000	30.2000	-9.445%	1	76	-83.874%
2025-10-14	33.3500	33.3500	33.3500	33.3500	+30.784%	1	76	-85.397%
2025-10-03	25.4000	25.5000	25.4000	25.5000	-8.929%	9	76	-80.902%
2025-09-25	27.9000	28.0000	27.9000	28.0000	+2.190%	3	67	-82.607%
2025-09-22	27.4000	27.4000	27.4000	27.4000	-3.521%	1	64	-82.226%
2025-09-19	28.2000	28.4000	28.2000	28.4000	+5.576%	5	64	-82.852%
2025-09-03	27.1000	27.6000	26.9000	26.9000	+4.062%	52	59	-81.896%
2025-08-22	25.8500	25.8500	25.8500	25.8500	-10.862%	1	7	-81.161%
2025-08-13	29.0000	29.0000	29.0000	29.0000	-15.698%	1	7	-83.207%
2025-08-04	34.4000	34.4000	34.4000	34.4000	+17.406%	1	7	-85.843%
2025-07-30	29.3000	29.3000	29.3000	29.3000	+5.018%	1	6	-83.379%
2025-07-29	27.9000	27.9000	27.9000	27.9000	-8.525%	2	5	-82.545%
2025-07-22	30.5000	30.5000	30.5000	30.5000	-1.929%	1	3	-84.033%
2025-07-17	31.1000	31.1000	31.1000	31.1000	-2.201%	1	2	-84.341%
2025-07-15	31.8000	31.8000	31.8000	31.8000	0.000%	1	1	-84.686%