Dark

NXPI20270115C230
NXPI Jan 15 2027 230.00 Call (NXPI270115C00230000)
option OPRA

EOD

Sep 9, 2026

22.77-2.149%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	21.4400	22.7700	21.4400	22.7700	-2.149%	2	196	0.000%
2026-09-08	23.5000	23.5000	23.0000	23.2700	+2.965%	8	196	-2.149%
2026-09-03	22.8000	22.8000	22.6000	22.6000	-3.830%	6	193	+0.752%
2026-09-02	23.5000	23.5000	23.5000	23.5000	+12.981%	1	187	-3.106%
2026-09-01	20.1000	21.0000	20.1000	20.8000	-9.170%	17	186	+9.471%
2026-08-28	22.9000	22.9000	22.9000	22.9000	-2.470%	2	173	-0.568%
2026-08-27	25.2000	25.2000	23.4800	23.4800	+4.821%	6	171	-3.024%
2026-08-26	22.3000	22.9000	22.3000	22.4000	-3.030%	55	166	+1.652%
2026-08-25	23.1000	23.1000	23.1000	23.1000	-5.133%	9	128	-1.429%
2026-08-21	25.0000	25.0000	24.3500	24.3500	+1.883%	3	125	-6.489%
2026-08-20	24.2000	24.6000	23.9000	23.9000	-11.317%	9	122	-4.728%
2026-08-19	26.9500	26.9500	26.9500	26.9500	+6.522%	1	113	-15.510%
2026-08-18	25.3000	25.3000	25.3000	25.3000	-21.623%	1	113	-10.000%
2026-08-17	32.3000	32.3000	32.2800	32.2800	+4.129%	2	114	-29.461%
2026-08-14	30.6000	31.0000	30.6000	31.0000	-4.025%	2	113	-26.548%
2026-08-13	32.3000	32.3000	32.3000	32.3000	-11.264%	1	111	-29.505%
2026-08-11	36.4000	36.4000	36.4000	36.4000	-6.186%	4	110	-37.445%
2026-08-07	38.8000	38.8000	38.8000	38.8000	+2.105%	1	110	-41.314%
2026-08-05	38.0000	38.0000	38.0000	38.0000	-1.809%	1	110	-40.079%
2026-08-04	37.9000	38.7000	37.9000	38.7000	+35.789%	4	110	-41.163%
2026-08-03	28.4000	28.5000	28.4000	28.5000	-40.377%	2	110	-20.105%
2026-07-31	47.8000	47.8000	47.8000	47.8000	+10.905%	1	110	-52.364%
2026-07-29	43.1000	43.1000	43.1000	43.1000	-46.856%	6	111	-47.169%
2026-06-26	81.1000	81.1000	81.1000	81.1000	-20.878%	1	116	-71.924%
2026-06-18	102.5000	102.5000	102.5000	102.5000	+8.408%	2	118	-77.785%
2026-06-12	94.5500	94.5500	94.5500	94.5500	-13.810%	2	118	-75.918%
2026-06-03	109.0000	109.7000	109.0000	109.7000	-4.150%	2	118	-79.243%
2026-05-27	114.4500	114.4500	114.4500	114.4500	+20.474%	1	119	-80.105%
2026-05-20	95.0000	95.0000	95.0000	95.0000	+18.899%	1	120	-76.032%
2026-05-12	80.2000	80.2000	79.9000	79.9000	-3.966%	4	120	-71.502%
2026-05-11	82.0000	83.2000	82.0000	83.2000	-5.347%	2	120	-72.632%
2026-05-06	87.9000	87.9000	87.9000	87.9000	+17.200%	1	115	-74.096%
2026-04-30	75.0000	75.0000	75.0000	75.0000	+0.067%	1	114	-69.640%
2026-04-29	75.0000	76.8000	74.9500	74.9500	+112.323%	6	115	-69.620%
2026-04-28	34.7500	35.3000	34.7500	35.3000	-19.773%	4	114	-35.496%
2026-04-23	44.0000	44.0000	44.0000	44.0000	+111.538%	1	110	-48.250%
2026-04-08	20.5000	20.8000	20.5000	20.8000	+19.540%	2	110	+9.471%
2026-03-27	17.4000	17.4000	17.4000	17.4000	-15.534%	4	110	+30.862%
2026-03-26	18.7000	20.6000	18.7000	20.6000	+32.051%	2	110	+10.534%
2026-03-19	15.6000	15.6000	15.6000	15.6000	-58.621%	1	109	+45.962%
2026-02-25	37.7000	37.7000	37.7000	37.7000	+2.446%	1	109	-39.602%
2026-02-19	36.8000	36.8000	36.8000	36.8000	-12.381%	1	109	-38.125%
2026-02-18	42.0000	42.0000	42.0000	42.0000	-5.192%	1	109	-45.786%
2026-02-13	43.8000	44.3000	43.8000	44.3000	-3.696%	2	109	-48.600%
2026-02-12	43.6000	46.0000	43.6000	46.0000	+10.577%	2	109	-50.500%
2026-02-10	41.6000	41.6000	41.6000	41.6000	+30.000%	1	109	-45.264%
2026-02-06	32.0000	32.0000	32.0000	32.0000	-2.141%	2	108	-28.844%
2026-02-04	32.7000	32.7000	32.7000	32.7000	+35.685%	1	110	-30.367%
2026-02-03	25.6000	25.6000	24.1000	24.1000	-37.059%	14	111	-5.519%
2026-02-02	37.1000	38.2900	37.1000	38.2900	+3.486%	22	123	-40.533%
2026-01-29	34.4900	37.0000	34.4900	37.0000	-13.913%	5	111	-38.459%
2026-01-22	42.9800	42.9800	42.9800	42.9800	+10.120%	2	110	-47.022%
2026-01-21	39.0300	39.0300	39.0300	39.0300	-12.685%	2	110	-41.660%
2026-01-16	44.7000	44.7000	44.7000	44.7000	+0.224%	2	111	-49.060%
2026-01-15	44.6000	44.6000	44.6000	44.6000	+4.206%	6	111	-48.946%
2026-01-13	43.0000	43.0000	42.8000	42.8000	+4.518%	5	105	-46.799%
2026-01-12	42.4000	42.4000	40.9500	40.9500	+0.614%	7	105	-44.396%
2026-01-08	40.7000	40.7000	40.7000	40.7000	+6.545%	6	98	-44.054%
2026-01-06	38.2000	38.2000	38.2000	38.2000	+16.109%	6	92	-40.393%
2026-01-05	33.2000	35.0000	32.9000	32.9000	+3.459%	13	86	-30.790%
2026-01-02	31.8000	31.8000	31.8000	31.8000	-3.049%	6	74	-28.396%
2025-12-30	32.8000	32.8000	32.8000	32.8000	-13.911%	6	68	-30.579%
2025-12-22	38.1000	38.1000	38.1000	38.1000	+5.833%	6	56	-40.236%
2025-12-17	36.0000	36.0000	36.0000	36.0000	-7.928%	1	56	-36.750%
2025-12-15	39.1000	39.1000	39.1000	39.1000	-0.433%	6	57	-41.765%
2025-12-12	39.2700	39.2700	39.2700	39.2700	+3.342%	10	53	-42.017%
2025-12-11	38.0000	38.0000	38.0000	38.0000	-2.564%	1	53	-40.079%
2025-12-05	39.0000	39.0000	39.0000	39.0000	+4.698%	6	52	-41.615%
2025-12-04	37.2500	37.2500	37.2500	37.2500	+2.986%	10	52	-38.872%
2025-12-03	36.0100	36.1700	36.0100	36.1700	+83.604%	10	62	-37.047%
2025-11-26	19.7000	19.7000	19.7000	19.7000	-4.831%	6	57	+15.584%
2025-11-24	20.7000	20.7000	20.7000	20.7000	-0.481%	20	57	+10.000%
2025-11-21	20.8000	20.8000	20.8000	20.8000	+8.901%	6	37	+9.471%
2025-11-19	19.1000	19.1000	19.1000	19.1000	-19.748%	6	31	+19.215%
2025-11-14	23.8000	23.8000	23.8000	23.8000	-15.182%	7	27	-4.328%
2025-11-04	28.0600	28.0600	28.0600	28.0600	-2.637%	1	27	-18.852%
2025-11-03	28.8200	28.8200	28.8200	28.8200	+2.380%	1	29	-20.992%
2025-10-29	28.0200	28.1500	28.0200	28.1500	-20.927%	12	29	-19.112%
2025-10-09	35.6000	35.6000	35.6000	35.6000	-9.873%	2	25	-36.039%
2025-09-23	39.5000	39.5000	39.5000	39.5000	+14.493%	1	23	-42.354%
2025-09-16	34.5000	34.5000	34.5000	34.5000	+2.679%	1	22	-34.000%
2025-09-15	33.6000	33.6000	33.6000	33.6000	-24.494%	3	21	-32.232%
2025-08-22	44.5000	44.5000	44.5000	44.5000	+7.748%	2	21	-48.831%
2025-08-19	41.3000	41.3000	41.3000	41.3000	+3.250%	2	23	-44.867%
2025-08-15	40.0000	40.0000	40.0000	40.0000	-0.990%	1	23	-43.075%
2025-08-13	40.4000	40.4000	40.4000	40.4000	+32.895%	1	22	-43.639%
2025-08-12	30.4000	30.4000	30.4000	30.4000	+4.828%	1	21	-25.099%
2025-08-11	29.0000	29.0000	29.0000	29.0000	-32.652%	1	22	-21.483%
2025-07-29	43.0600	43.0600	43.0600	43.0600	+6.849%	1	21	-47.120%
2025-07-28	40.3000	40.3000	40.3000	40.3000	+6.614%	1	21	-43.499%
2025-07-25	37.8000	37.8000	37.8000	37.8000	-13.103%	1	22	-39.762%
2025-07-21	44.0000	44.0000	43.5000	43.5000	+14.474%	6	21	-47.655%
2025-07-16	37.5000	38.0000	37.5000	38.0000	-2.639%	4	15	-40.079%
2025-07-15	40.2000	40.2000	38.9800	39.0300	-0.434%	5	11	-41.660%
2025-06-12	39.1300	39.2000	39.1300	39.2000	+73.451%	4	14	-41.913%
2025-05-01	22.6000	22.6000	22.6000	22.6000	+2.262%	4	12	+0.752%
2025-04-29	22.1000	22.1000	22.1000	22.1000	-17.259%	4	16	+3.032%
2025-04-28	26.9000	26.9300	26.7000	26.7100	+49.468%	8	12	-14.751%
2025-04-16	17.8700	17.8700	17.8700	17.8700	-0.390%	1	15	+27.420%
2025-04-11	17.7600	17.9400	17.5400	17.9400	-1.429%	16	15	+26.923%
2025-04-03	19.0000	19.0000	18.2000	18.2000	-27.605%	3	8	+25.110%
2025-03-28	25.1400	25.1400	25.1400	25.1400	-33.860%	2	7	-9.427%
2025-02-12	38.0100	38.0100	38.0100	38.0100	+9.539%	5	7	-40.095%
2025-01-28	34.7000	34.7000	34.7000	34.7000	-4.408%	4	7	-34.380%
2025-01-24	36.3000	36.3000	36.3000	36.3000	-3.509%	2	7	-37.273%
2025-01-23	37.6200	37.6200	37.6200	37.6200	+3.437%	1	7	-39.474%
2025-01-16	36.3700	36.3700	36.3700	36.3700	+4.063%	1	6	-37.393%
2025-01-08	36.1900	36.1900	34.9500	34.9500	-19.191%	2	5	-34.850%
2024-11-20	43.2500	43.2500	43.2500	43.2500	-8.582%	1	5	-47.353%
2024-11-05	45.2000	47.3100	45.2000	47.3100	-16.265%	2	5	-51.871%
2024-11-04	56.5000	56.5000	56.5000	56.5000	+0.177%	1	6	-59.699%
2024-10-07	56.4000	56.4000	56.4000	56.4000	+4.444%	1	5	-59.628%
2024-10-01	54.0000	54.0000	54.0000	54.0000	-2.703%	1	4	-57.833%
2024-09-24	55.5000	55.5000	55.5000	55.5000	-7.960%	1	3	-58.973%
2024-09-19	60.3000	60.3000	60.3000	60.3000	+9.437%	2	3	-62.239%
2024-09-17	55.1000	55.1000	55.1000	55.1000	+5.860%	1	1	-58.675%
2024-09-16	52.0500	52.0500	52.0500	52.0500	0.000%	1	1	-56.254%