Dark

NXPI20270115C220
NXPI Jan 15 2027 220.00 Call (NXPI270115C00220000)
option OPRA

EOD

Sep 2, 2026

28.90+11.154%(+2.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	26.5000	29.4200	26.3000	28.9000	+11.154%	4	120	0.000%
2026-08-28	27.5700	27.5700	26.0000	26.0000	-6.306%	4	120	+11.154%
2026-08-27	27.7500	27.7500	27.7500	27.7500	-0.502%	1	117	+4.144%
2026-08-24	27.8900	27.8900	27.8900	27.8900	-11.460%	1	117	+3.621%
2026-08-20	29.3500	31.5000	29.3500	31.5000	-3.374%	2	117	-8.254%
2026-08-19	31.7200	32.6000	31.7200	32.6000	+10.884%	2	117	-11.350%
2026-08-18	29.4000	29.4000	29.4000	29.4000	-20.968%	1	117	-1.701%
2026-08-17	37.2000	37.2000	37.2000	37.2000	-8.824%	1	117	-22.312%
2026-08-06	40.6000	40.8000	40.6000	40.8000	-6.422%	2	118	-29.167%
2026-08-04	43.6000	43.6000	43.6000	43.6000	-38.470%	1	118	-33.716%
2026-07-16	70.8600	70.8600	70.8600	70.8600	-16.488%	1	118	-59.215%
2026-07-14	84.8500	84.8500	84.8500	84.8500	-30.165%	2	117	-65.940%
2026-05-26	121.5000	121.5000	121.5000	121.5000	+57.383%	1	115	-76.214%
2026-04-29	76.8700	77.2000	76.8700	77.2000	+93.484%	2	115	-62.565%
2026-04-28	39.4600	39.9000	39.4600	39.9000	+24.688%	2	115	-27.569%
2026-04-20	32.0000	32.0000	32.0000	32.0000	+8.807%	1	115	-9.688%
2026-04-17	30.7000	30.7000	29.4100	29.4100	+5.791%	2	115	-1.734%
2026-04-16	27.8000	27.8000	27.8000	27.8000	+1.832%	1	114	+3.957%
2026-04-15	27.0000	27.3000	27.0000	27.3000	+2.018%	9	115	+5.861%
2026-04-14	26.7500	26.7600	26.7500	26.7600	+8.780%	2	115	+7.997%
2026-04-10	27.0000	27.0000	24.4000	24.6000	-3.150%	8	115	+17.480%
2026-04-09	24.5000	26.0000	24.0000	25.4000	+28.283%	35	115	+13.780%
2026-04-02	19.3000	19.8000	19.3000	19.8000	-3.883%	7	129	+45.960%
2026-03-27	20.6000	20.6000	20.6000	20.6000	-11.588%	40	129	+40.291%
2026-03-26	23.3000	23.3000	23.3000	23.3000	-4.115%	1	89	+24.034%
2026-03-25	24.3000	24.3000	24.3000	24.3000	+19.704%	1	89	+18.930%
2026-03-24	20.0000	20.6600	20.0000	20.3000	+4.103%	36	88	+42.365%
2026-03-23	19.5000	19.5000	19.5000	19.5000	-3.465%	1	101	+48.205%
2026-03-18	20.5000	20.6000	20.2000	20.2000	-0.444%	40	101	+43.069%
2026-03-17	20.1700	20.3000	20.0000	20.2900	+2.475%	9	123	+42.435%
2026-03-16	19.9000	20.1000	19.4000	19.8000	-1.493%	15	120	+45.960%
2026-03-12	20.8000	21.5000	20.1000	20.1000	-14.103%	36	121	+43.781%
2026-03-11	23.4000	23.4000	23.4000	23.4000	-9.653%	8	85	+23.504%
2026-03-09	24.6000	25.9000	21.5200	25.9000	+4.435%	17	77	+11.583%
2026-03-06	25.4000	26.5000	24.8000	24.8000	-12.982%	24	63	+16.532%
2026-03-05	29.5000	29.5000	28.0000	28.5000	-11.491%	12	43	+1.404%
2026-03-04	33.0000	33.0000	32.2000	32.2000	-3.012%	5	34	-10.248%
2026-03-03	32.5000	33.2000	31.6000	33.2000	-8.791%	10	30	-12.952%
2026-03-02	36.2300	36.4000	36.2300	36.4000	-13.333%	3	22	-20.604%
2026-02-20	42.0000	42.0000	42.0000	42.0000	-20.000%	1	20	-31.190%
2026-02-17	50.7000	52.5000	50.7000	52.5000	-11.107%	2	19	-44.952%
2026-02-12	59.0600	59.0600	59.0600	59.0600	+46.989%	2	20	-51.067%
2026-02-05	40.1800	40.1800	40.1800	40.1800	+21.684%	2	21	-28.074%
2026-02-04	33.0000	33.0200	33.0000	33.0200	+5.833%	10	19	-12.477%
2026-02-03	31.0000	31.2000	28.0000	31.2000	-25.323%	13	25	-7.372%
2026-01-29	41.7800	41.7800	41.7800	41.7800	-13.139%	1	12	-30.828%
2026-01-28	48.1000	48.1000	48.1000	48.1000	+13.176%	1	11	-39.917%
2026-01-20	42.5000	42.5000	42.5000	42.5000	-10.526%	1	12	-32.000%
2026-01-12	47.5000	47.5000	47.5000	47.5000	-5.360%	1	13	-39.158%
2026-01-06	50.1900	50.1900	50.1900	50.1900	+21.525%	1	14	-42.419%
2026-01-05	41.3000	41.3000	41.3000	41.3000	+11.622%	1	16	-30.024%
2026-01-02	37.0000	37.0000	37.0000	37.0000	-12.900%	2	16	-21.892%
2025-12-03	39.0000	42.4800	39.0000	42.4800	+34.006%	15	17	-31.968%
2025-12-02	31.7000	31.7000	31.7000	31.7000	+48.826%	2	32	-8.833%
2025-11-21	21.2000	21.3000	21.2000	21.3000	-4.911%	5	34	+35.681%
2025-11-18	22.3000	22.4000	22.3000	22.4000	-25.828%	2	29	+29.018%
2025-11-11	30.2000	30.2000	30.2000	30.2000	+9.818%	1	27	-4.305%
2025-11-07	29.0000	29.0000	27.5000	27.5000	-18.106%	3	26	+5.091%
2025-11-05	33.0000	33.5800	33.0000	33.5800	+1.758%	2	27	-13.937%
2025-10-30	30.0000	33.0000	30.0000	33.0000	+10.000%	2	29	-12.424%
2025-10-29	31.4900	31.8200	30.0000	30.0000	-16.667%	12	29	-3.667%
2025-10-28	34.5000	36.0000	34.5000	36.0000	-9.977%	3	17	-19.722%
2025-10-27	39.7500	40.0000	39.7500	39.9900	+3.870%	3	11	-27.732%
2025-10-15	38.5000	38.5000	38.5000	38.5000	-2.284%	1	11	-24.935%
2025-10-07	39.4000	39.4000	39.4000	39.4000	-7.075%	2	8	-26.650%
2025-09-22	42.4000	42.4000	42.4000	42.4000	+14.286%	2	8	-31.840%
2025-09-12	37.1000	37.1000	37.1000	37.1000	0.000%	1	9	-22.102%
2025-09-11	37.1000	37.1000	37.1000	37.1000	-19.784%	1	9	-22.102%
2025-08-19	46.2500	46.2500	46.2500	46.2500	+0.543%	2	8	-37.514%
2025-08-14	46.0000	46.0000	46.0000	46.0000	+35.294%	1	8	-37.174%
2025-08-04	34.0000	34.0000	34.0000	34.0000	-12.596%	1	8	-15.000%
2025-07-31	38.9000	38.9000	38.9000	38.9000	-8.255%	3	9	-25.707%
2025-07-25	42.4000	42.4000	42.4000	42.4000	+4.433%	3	12	-31.840%
2025-07-23	40.6000	40.6000	40.6000	40.6000	-15.417%	2	9	-28.818%
2025-07-21	48.4900	48.4900	48.0000	48.0000	+37.143%	3	11	-39.792%
2025-05-22	36.5000	36.5000	35.0000	35.0000	-7.895%	10	11	-17.429%
2025-05-21	38.0000	38.0000	38.0000	38.0000	+4.367%	5	13	-23.947%
2025-05-12	36.4100	36.4100	36.4100	36.4100	+19.612%	2	8	-20.626%
2025-04-25	30.5000	30.5000	30.4400	30.4400	-4.994%	10	8	-5.059%
2025-03-21	32.0400	32.0400	32.0400	32.0400	-42.270%	2	4	-9.800%
2025-02-24	55.5000	55.5000	55.5000	55.5000	-10.194%	2	4	-47.928%
2025-02-20	61.8000	61.8000	61.8000	61.8000	+41.419%	1	5	-53.236%
2024-12-27	43.7000	43.7000	43.7000	43.7000	-6.604%	2	6	-33.867%
2024-12-06	46.7900	46.7900	46.7900	46.7900	-5.855%	4	5	-38.235%
2024-11-05	49.7000	49.7000	49.7000	49.7000	-26.696%	1	3	-41.851%
2024-10-28	67.8000	67.8000	67.8000	67.8000	+16.897%	2	3	-57.375%
2024-09-20	58.0000	58.0000	58.0000	58.0000	+0.642%	2	3	-50.172%
2024-09-16	57.7000	57.7000	57.6300	57.6300	0.000%	3	3	-49.853%