Dark

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

EOD

Jul 16, 2026

70.86-16.488%(-13.99)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	70.8600	70.8600	70.8600	70.8600	-16.488%	1	118	0.000%
2026-07-14	84.8500	84.8500	84.8500	84.8500	-30.165%	2	117	-16.488%
2026-05-26	121.5000	121.5000	121.5000	121.5000	+57.383%	1	115	-41.679%
2026-04-29	76.8700	77.2000	76.8700	77.2000	+93.484%	2	115	-8.212%
2026-04-28	39.4600	39.9000	39.4600	39.9000	+24.688%	2	115	+77.594%
2026-04-20	32.0000	32.0000	32.0000	32.0000	+8.807%	1	115	+121.438%
2026-04-17	30.7000	30.7000	29.4100	29.4100	+5.791%	2	115	+140.938%
2026-04-16	27.8000	27.8000	27.8000	27.8000	+1.832%	1	114	+154.892%
2026-04-15	27.0000	27.3000	27.0000	27.3000	+2.018%	9	115	+159.560%
2026-04-14	26.7500	26.7600	26.7500	26.7600	+8.780%	2	115	+164.798%
2026-04-10	27.0000	27.0000	24.4000	24.6000	-3.150%	8	115	+188.049%
2026-04-09	24.5000	26.0000	24.0000	25.4000	+28.283%	35	115	+178.976%
2026-04-02	19.3000	19.8000	19.3000	19.8000	-3.883%	7	129	+257.879%
2026-03-27	20.6000	20.6000	20.6000	20.6000	-11.588%	40	129	+243.981%
2026-03-26	23.3000	23.3000	23.3000	23.3000	-4.115%	1	89	+204.120%
2026-03-25	24.3000	24.3000	24.3000	24.3000	+19.704%	1	89	+191.605%
2026-03-24	20.0000	20.6600	20.0000	20.3000	+4.103%	36	88	+249.064%
2026-03-23	19.5000	19.5000	19.5000	19.5000	-3.465%	1	101	+263.385%
2026-03-18	20.5000	20.6000	20.2000	20.2000	-0.444%	40	101	+250.792%
2026-03-17	20.1700	20.3000	20.0000	20.2900	+2.475%	9	123	+249.236%
2026-03-16	19.9000	20.1000	19.4000	19.8000	-1.493%	15	120	+257.879%
2026-03-12	20.8000	21.5000	20.1000	20.1000	-14.103%	36	121	+252.537%
2026-03-11	23.4000	23.4000	23.4000	23.4000	-9.653%	8	85	+202.821%
2026-03-09	24.6000	25.9000	21.5200	25.9000	+4.435%	17	77	+173.591%
2026-03-06	25.4000	26.5000	24.8000	24.8000	-12.982%	24	63	+185.726%
2026-03-05	29.5000	29.5000	28.0000	28.5000	-11.491%	12	43	+148.632%
2026-03-04	33.0000	33.0000	32.2000	32.2000	-3.012%	5	34	+120.062%
2026-03-03	32.5000	33.2000	31.6000	33.2000	-8.791%	10	30	+113.434%
2026-03-02	36.2300	36.4000	36.2300	36.4000	-13.333%	3	22	+94.670%
2026-02-20	42.0000	42.0000	42.0000	42.0000	-20.000%	1	20	+68.714%
2026-02-17	50.7000	52.5000	50.7000	52.5000	-11.107%	2	19	+34.971%
2026-02-12	59.0600	59.0600	59.0600	59.0600	+46.989%	2	20	+19.980%
2026-02-05	40.1800	40.1800	40.1800	40.1800	+21.684%	2	21	+76.356%
2026-02-04	33.0000	33.0200	33.0000	33.0200	+5.833%	10	19	+114.597%
2026-02-03	31.0000	31.2000	28.0000	31.2000	-25.323%	13	25	+127.115%
2026-01-29	41.7800	41.7800	41.7800	41.7800	-13.139%	1	12	+69.603%
2026-01-28	48.1000	48.1000	48.1000	48.1000	+13.176%	1	11	+47.318%
2026-01-20	42.5000	42.5000	42.5000	42.5000	-10.526%	1	12	+66.729%
2026-01-12	47.5000	47.5000	47.5000	47.5000	-5.360%	1	13	+49.179%
2026-01-06	50.1900	50.1900	50.1900	50.1900	+21.525%	1	14	+41.184%
2026-01-05	41.3000	41.3000	41.3000	41.3000	+11.622%	1	16	+71.574%
2026-01-02	37.0000	37.0000	37.0000	37.0000	-12.900%	2	16	+91.514%
2025-12-03	39.0000	42.4800	39.0000	42.4800	+34.006%	15	17	+66.808%
2025-12-02	31.7000	31.7000	31.7000	31.7000	+48.826%	2	32	+123.533%
2025-11-21	21.2000	21.3000	21.2000	21.3000	-4.911%	5	34	+232.676%
2025-11-18	22.3000	22.4000	22.3000	22.4000	-25.828%	2	29	+216.339%
2025-11-11	30.2000	30.2000	30.2000	30.2000	+9.818%	1	27	+134.636%
2025-11-07	29.0000	29.0000	27.5000	27.5000	-18.106%	3	26	+157.673%
2025-11-05	33.0000	33.5800	33.0000	33.5800	+1.758%	2	27	+111.018%
2025-10-30	30.0000	33.0000	30.0000	33.0000	+10.000%	2	29	+114.727%
2025-10-29	31.4900	31.8200	30.0000	30.0000	-16.667%	12	29	+136.200%
2025-10-28	34.5000	36.0000	34.5000	36.0000	-9.977%	3	17	+96.833%
2025-10-27	39.7500	40.0000	39.7500	39.9900	+3.870%	3	11	+77.194%
2025-10-15	38.5000	38.5000	38.5000	38.5000	-2.284%	1	11	+84.052%
2025-10-07	39.4000	39.4000	39.4000	39.4000	-7.075%	2	8	+79.848%
2025-09-22	42.4000	42.4000	42.4000	42.4000	+14.286%	2	8	+67.123%
2025-09-12	37.1000	37.1000	37.1000	37.1000	0.000%	1	9	+90.997%
2025-09-11	37.1000	37.1000	37.1000	37.1000	-19.784%	1	9	+90.997%
2025-08-19	46.2500	46.2500	46.2500	46.2500	+0.543%	2	8	+53.211%
2025-08-14	46.0000	46.0000	46.0000	46.0000	+35.294%	1	8	+54.043%
2025-08-04	34.0000	34.0000	34.0000	34.0000	-12.596%	1	8	+108.412%
2025-07-31	38.9000	38.9000	38.9000	38.9000	-8.255%	3	9	+82.159%
2025-07-25	42.4000	42.4000	42.4000	42.4000	+4.433%	3	12	+67.123%
2025-07-23	40.6000	40.6000	40.6000	40.6000	-15.417%	2	9	+74.532%
2025-07-21	48.4900	48.4900	48.0000	48.0000	+37.143%	3	11	+47.625%
2025-05-22	36.5000	36.5000	35.0000	35.0000	-7.895%	10	11	+102.457%
2025-05-21	38.0000	38.0000	38.0000	38.0000	+4.367%	5	13	+86.474%
2025-05-12	36.4100	36.4100	36.4100	36.4100	+19.612%	2	8	+94.617%
2025-04-25	30.5000	30.5000	30.4400	30.4400	-4.994%	10	8	+132.786%
2025-03-21	32.0400	32.0400	32.0400	32.0400	-42.270%	2	4	+121.161%
2025-02-24	55.5000	55.5000	55.5000	55.5000	-10.194%	2	4	+27.676%
2025-02-20	61.8000	61.8000	61.8000	61.8000	+41.419%	1	5	+14.660%
2024-12-27	43.7000	43.7000	43.7000	43.7000	-6.604%	2	6	+62.151%
2024-12-06	46.7900	46.7900	46.7900	46.7900	-5.855%	4	5	+51.443%
2024-11-05	49.7000	49.7000	49.7000	49.7000	-26.696%	1	3	+42.575%
2024-10-28	67.8000	67.8000	67.8000	67.8000	+16.897%	2	3	+4.513%
2024-09-20	58.0000	58.0000	58.0000	58.0000	+0.642%	2	3	+22.172%
2024-09-16	57.7000	57.7000	57.6300	57.6300	0.000%	3	3	+22.957%