Dark

NXPI20260918P240
NXPI Sep 18 2026 240.00 Put (NXPI260918P00240000)
option OPRA

EOD

Sep 8, 2026

17.20+6.502%(+1.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	17.2000	17.2000	17.2000	17.2000	+6.502%	2	1,262	0.000%
2026-09-03	19.0300	19.0300	16.1500	16.1500	+9.122%	4	1,262	+6.502%
2026-09-02	14.8000	14.8000	14.8000	14.8000	-31.131%	1	1,264	+16.216%
2026-09-01	23.4000	23.4000	21.4900	21.4900	+8.535%	2	1,264	-19.963%
2026-08-28	21.4000	21.4000	19.8000	19.8000	-4.670%	3	1,265	-13.131%
2026-08-20	20.0000	21.1000	18.9000	20.7700	+8.460%	26	1,265	-17.188%
2026-08-19	19.2000	19.2000	19.1500	19.1500	-1.795%	11	1,267	-10.183%
2026-08-18	20.4000	20.8300	19.5000	19.5000	+45.522%	12	1,267	-11.795%
2026-08-17	13.7000	13.7000	13.4000	13.4000	-17.182%	4	1,257	+28.358%
2026-08-14	16.8000	16.8000	16.1800	16.1800	-7.011%	2	1,259	+6.304%
2026-08-13	15.5000	17.4000	15.4000	17.4000	+22.535%	31	1,260	-1.149%
2026-08-12	14.1000	14.2000	14.1000	14.2000	-12.346%	3	1,248	+21.127%
2026-08-11	14.3000	16.2000	14.3000	16.2000	-6.897%	66	1,248	+6.173%
2026-08-10	16.3000	17.5000	15.7000	17.4000	+6.748%	19	1,233	-1.149%
2026-08-07	17.5000	17.8000	16.2000	16.3000	-16.410%	98	1,224	+5.521%
2026-08-06	20.0000	20.0000	19.5000	19.5000	-9.931%	16	1,164	-11.795%
2026-08-05	21.9000	22.6000	21.3000	21.6500	-0.551%	41	1,158	-20.554%
2026-08-04	21.9000	21.9000	21.7700	21.7700	+44.172%	12	1,157	-20.992%
2026-07-30	16.3000	17.2000	15.1000	15.1000	-5.625%	155	1,156	+13.907%
2026-07-29	14.9000	20.0400	14.9000	16.0000	+7.744%	152	1,056	+7.500%
2026-07-28	14.4800	14.8500	14.4800	14.8500	+3.846%	11	1,003	+15.825%
2026-07-27	11.0000	14.9000	11.0000	14.3000	+12.598%	574	1,003	+20.280%
2026-07-24	12.4000	12.8000	12.4000	12.7000	+1.600%	3	535	+35.433%
2026-07-22	13.3700	13.3700	12.5000	12.5000	-12.892%	256	533	+37.600%
2026-07-20	14.3500	14.3500	14.3500	14.3500	-9.748%	1	330	+19.861%
2026-07-17	15.9000	15.9000	15.9000	15.9000	+13.571%	61	329	+8.176%
2026-07-16	14.0000	14.0000	13.9000	14.0000	+15.702%	22	268	+22.857%
2026-07-06	12.0000	12.2000	11.9000	12.1000	-22.436%	13	268	+42.149%
2026-07-02	13.1000	16.0000	13.1000	15.6000	+19.084%	14	247	+10.256%
2026-07-01	13.0000	13.2000	12.8000	13.1000	-2.239%	10	247	+31.298%
2026-06-30	12.8000	13.4000	12.8000	13.4000	-2.190%	12	237	+28.358%
2026-06-29	15.4000	15.6000	13.7000	13.7000	+2.239%	14	225	+25.547%
2026-06-26	13.3000	13.4000	13.3000	13.4000	+26.415%	2	215	+28.358%
2026-06-25	10.7000	10.7000	10.6000	10.6000	+48.668%	120	214	+62.264%
2026-06-22	6.9600	7.1300	6.9600	7.1300	-15.119%	3	151	+141.234%
2026-06-17	8.4000	8.4000	8.4000	8.4000	-33.333%	1	149	+104.762%
2026-06-11	12.6000	12.6000	12.6000	12.6000	-14.865%	1	149	+36.508%
2026-06-09	14.2000	14.9000	14.2000	14.8000	+35.780%	18	149	+16.216%
2026-06-05	10.9000	10.9000	10.9000	10.9000	+32.927%	1	133	+57.798%
2026-06-03	8.2000	8.2000	8.1000	8.2000	+0.244%	22	134	+109.756%
2026-06-02	8.1800	8.1800	8.1800	8.1800	-26.306%	1	133	+110.269%
2026-06-01	11.1000	11.1000	11.1000	11.1000	+50.000%	1	133	+54.955%
2026-05-29	7.4000	7.4000	7.4000	7.4000	+8.029%	1	134	+132.432%
2026-05-28	6.7600	6.8500	6.6000	6.8500	-20.349%	12	134	+151.095%
2026-05-22	8.6000	8.6000	8.6000	8.6000	-6.011%	1	130	+100.000%
2026-05-20	9.1500	9.1500	9.1500	9.1500	-7.762%	1	129	+87.978%
2026-05-19	9.9200	9.9200	9.9200	9.9200	-11.429%	1	128	+73.387%
2026-05-18	11.2000	11.2000	11.2000	11.2000	+19.149%	1	128	+53.571%
2026-05-13	9.4000	9.4000	9.4000	9.4000	+5.499%	1	128	+82.979%
2026-05-11	8.9100	8.9100	8.9100	8.9100	-15.143%	5	127	+93.042%
2026-05-07	10.5000	10.5000	10.5000	10.5000	+10.526%	1	132	+63.810%
2026-05-06	9.5600	9.5600	9.5000	9.5000	-5.000%	6	131	+81.053%
2026-05-04	9.9000	10.0000	9.9000	10.0000	0.000%	62	125	+72.000%
2026-04-30	10.0000	10.0000	10.0000	10.0000	-20.635%	6	123	+72.000%
2026-04-29	12.6000	12.6000	12.6000	12.6000	-47.059%	1	120	+36.508%
2026-04-23	24.3000	24.3000	23.8000	23.8000	-54.143%	2	121	-27.731%
2026-03-31	51.9000	51.9000	51.9000	51.9000	+13.393%	1	120	-66.859%
2026-03-09	45.8600	45.8600	45.7700	45.7700	+44.842%	2	120	-62.421%
2026-02-26	31.2000	31.6000	31.2000	31.6000	+7.119%	3	120	-45.570%
2026-02-25	30.3000	30.3000	29.5000	29.5000	-3.279%	16	112	-41.695%
2026-02-24	30.5000	30.5000	30.5000	30.5000	-5.309%	2	112	-43.607%
2026-02-23	32.2000	32.2100	32.2000	32.2100	+1.289%	2	110	-46.600%
2026-02-19	31.8000	31.8000	31.8000	31.8000	+31.405%	1	108	-45.912%
2026-02-11	24.2000	24.2000	24.2000	24.2000	-28.402%	1	108	-28.926%
2026-02-09	33.8000	33.8000	33.8000	33.8000	-21.795%	1	107	-49.112%
2026-02-03	43.2200	43.2200	43.2200	43.2200	+27.118%	1	107	-60.204%
2026-01-30	34.8000	34.8000	34.0000	34.0000	+4.487%	100	108	-49.412%
2026-01-20	32.5400	32.5400	32.5400	32.5400	+14.861%	1	21	-47.142%
2026-01-06	28.3300	28.3300	28.3300	28.3300	-12.562%	1	21	-39.287%
2025-12-12	32.4000	32.4000	32.4000	32.4000	-21.550%	1	20	-46.914%
2025-10-20	41.3000	41.3000	41.3000	41.3000	+16.338%	1	19	-58.354%
2025-10-06	35.5000	35.5000	35.5000	35.5000	-5.080%	4	19	-51.549%
2025-10-02	37.4000	37.4000	37.4000	37.4000	-3.109%	3	15	-54.011%
2025-09-25	38.5000	38.6000	38.5000	38.6000	+18.587%	10	13	-55.440%
2025-08-26	32.5500	32.5500	32.5500	32.5500	-15.234%	1	5	-47.158%
2025-07-29	38.4000	38.4000	38.4000	38.4000	-7.914%	1	5	-55.208%
2025-07-17	41.7000	41.7000	41.7000	41.7000	-8.553%	1	5	-58.753%
2025-06-24	45.8000	45.8000	45.6000	45.6000	-1.618%	3	4	-62.281%
2025-06-11	46.3500	46.3500	46.3500	46.3500	0.000%	1	1	-62.891%