Dark

NXPI20270115C240
NXPI Jan 15 2027 240.00 Call (NXPI270115C00240000)
option OPRA

EOD

Sep 8, 2026

17.90-7.254%(-1.40)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	18.4000	18.7000	17.9000	17.9000	-7.254%	9	346	0.000%
2026-09-04	19.3000	19.3000	19.3000	19.3000	+4.891%	1	338	-7.254%
2026-09-03	18.6000	18.9000	18.4000	18.4000	+8.235%	3	338	-2.717%
2026-09-01	16.6000	17.0000	16.5000	17.0000	-8.602%	55	338	+5.294%
2026-08-31	19.7000	19.7000	18.6000	18.6000	-2.105%	19	313	-3.763%
2026-08-26	18.9000	19.0000	18.9000	19.0000	-1.554%	2	312	-5.789%
2026-08-25	19.8000	19.8000	19.3000	19.3000	+4.324%	63	311	-7.254%
2026-08-24	17.2000	18.5000	17.2000	18.5000	-10.628%	9	251	-3.243%
2026-08-20	21.0700	21.2000	20.7000	20.7000	-7.589%	4	251	-13.527%
2026-08-19	22.5000	22.7000	22.4000	22.4000	+4.186%	5	248	-20.089%
2026-08-18	21.9700	21.9700	21.5000	21.5000	-18.251%	4	243	-16.744%
2026-08-17	26.4000	26.6000	26.2000	26.3000	+1.154%	6	240	-31.939%
2026-08-14	26.0000	26.0000	26.0000	26.0000	-4.552%	1	234	-31.154%
2026-08-13	27.0000	27.2400	27.0000	27.2400	-12.129%	2	233	-34.288%
2026-08-11	31.0000	31.0000	31.0000	31.0000	-8.447%	10	231	-42.258%
2026-08-07	33.8600	33.8600	33.8600	33.8600	+6.814%	1	221	-47.135%
2026-08-06	31.3000	32.0000	31.3000	31.7000	+2.258%	14	220	-43.533%
2026-08-05	31.0000	31.0000	31.0000	31.0000	-8.555%	2	206	-42.258%
2026-08-04	33.9000	33.9000	33.9000	33.9000	+36.145%	1	204	-47.198%
2026-08-03	25.5000	25.5000	24.9000	24.9000	-36.154%	5	203	-28.112%
2026-07-30	39.8500	39.8500	39.0000	39.0000	+3.531%	3	198	-54.103%
2026-07-29	38.3000	38.3000	37.6700	37.6700	-48.027%	7	197	-52.482%
2026-07-10	72.4800	72.4800	72.4800	72.4800	-24.484%	2	196	-75.304%
2026-06-18	96.5000	96.5000	95.9800	95.9800	+6.278%	3	196	-81.350%
2026-05-20	90.3100	90.3100	90.3100	90.3100	+20.735%	1	196	-80.179%
2026-05-12	74.8000	74.8000	74.8000	74.8000	+1.081%	2	196	-76.070%
2026-05-08	74.0000	74.0000	74.0000	74.0000	-2.925%	1	197	-75.811%
2026-05-01	76.2300	76.2300	76.2300	76.2300	+3.014%	1	198	-76.518%
2026-04-29	69.1500	74.0000	69.1500	74.0000	+141.042%	2	198	-75.811%
2026-04-28	30.7000	30.7000	30.7000	30.7000	+9.330%	1	198	-41.694%
2026-04-22	28.0800	28.0800	28.0800	28.0800	+29.401%	1	198	-36.254%
2026-04-17	21.7000	21.7000	21.7000	21.7000	+1.878%	1	198	-17.512%
2026-04-16	20.0000	21.3000	20.0000	21.3000	+8.673%	5	197	-15.962%
2026-04-14	19.6000	19.6000	19.6000	19.6000	+10.112%	2	200	-8.673%
2026-04-08	17.8000	17.8000	17.8000	17.8000	+7.879%	1	200	+0.562%
2026-04-06	16.5000	16.5000	16.5000	16.5000	+29.921%	1	199	+8.485%
2026-03-30	12.7000	12.7000	12.7000	12.7000	-23.030%	1	199	+40.945%
2026-03-25	16.5000	16.5000	16.5000	16.5000	+11.036%	1	199	+8.485%
2026-03-23	14.8600	14.8600	14.8600	14.8600	+10.896%	3	199	+20.458%
2026-03-19	13.4000	13.4000	13.4000	13.4000	-7.586%	1	198	+33.582%
2026-03-17	14.6000	14.6000	14.5000	14.5000	+4.317%	3	198	+23.448%
2026-03-16	13.9000	13.9000	13.9000	13.9000	-1.138%	1	196	+28.777%
2026-03-13	14.0600	14.0600	14.0600	14.0600	-52.387%	1	195	+27.312%
2026-02-27	29.5300	29.5300	29.5300	29.5300	-7.719%	1	194	-39.384%
2026-02-26	32.0000	32.0000	32.0000	32.0000	-3.323%	3	195	-44.063%
2026-02-20	33.1000	33.1000	33.1000	33.1000	+1.846%	1	196	-45.921%
2026-02-19	32.5000	32.5000	32.5000	32.5000	-25.115%	1	195	-44.923%
2026-02-11	43.4000	43.4000	43.4000	43.4000	+53.357%	3	194	-58.756%
2026-02-09	28.3000	28.3000	28.3000	28.3000	+0.355%	1	191	-36.749%
2026-02-06	28.2000	28.3000	26.8000	28.2000	+18.487%	6	191	-36.525%
2026-02-03	21.6500	23.8000	21.3000	23.8000	-21.192%	23	191	-24.790%
2026-01-30	30.2000	30.2000	30.2000	30.2000	-22.365%	1	175	-40.728%
2026-01-28	38.3600	38.9000	38.3600	38.9000	+5.793%	6	176	-53.985%
2026-01-22	36.7700	36.7700	36.7700	36.7700	-5.645%	2	177	-51.319%
2026-01-16	38.9700	38.9700	38.9700	38.9700	+5.040%	1	175	-54.067%
2026-01-14	38.0000	38.0000	37.1000	37.1000	-3.511%	29	175	-51.752%
2026-01-13	38.4500	38.4500	38.4500	38.4500	-1.284%	1	148	-53.446%
2026-01-09	38.9500	38.9500	38.9500	38.9500	+7.005%	1	147	-54.044%
2026-01-08	36.1000	36.4000	36.1000	36.4000	+1.961%	29	148	-50.824%
2025-12-11	35.7000	35.7000	35.7000	35.7000	+5.062%	1	119	-49.860%
2025-12-08	35.0000	35.1000	33.9800	33.9800	+13.418%	7	120	-47.322%
2025-10-22	29.9600	29.9600	29.9600	29.9600	+1.559%	2	118	-40.254%
2025-10-15	29.5000	29.5000	29.5000	29.5000	+11.742%	1	118	-39.322%
2025-10-10	26.4000	26.4000	26.4000	26.4000	-15.655%	1	119	-32.197%
2025-10-09	32.7000	32.7000	31.3000	31.3000	-15.405%	2	120	-42.812%
2025-10-06	37.0000	37.0000	37.0000	37.0000	+2.635%	1	120	-51.622%
2025-10-03	36.0500	36.0500	36.0500	36.0500	+2.560%	1	119	-50.347%
2025-10-02	34.9200	35.1500	34.9200	35.1500	+5.397%	6	120	-49.075%
2025-09-29	33.3500	33.3500	33.3500	33.3500	-0.892%	70	125	-46.327%
2025-09-26	33.6500	33.6500	33.6500	33.6500	-1.608%	1	55	-46.805%
2025-09-25	33.7000	34.9300	33.7000	34.2000	+10.323%	63	55	-47.661%
2025-09-12	31.0000	31.0000	31.0000	31.0000	-10.145%	1	46	-42.258%
2025-09-02	34.6000	34.6000	34.5000	34.5000	-11.765%	2	46	-48.116%
2025-08-29	39.7000	39.7000	39.1000	39.1000	-8.645%	2	45	-54.220%
2025-08-28	42.8000	42.8000	42.8000	42.8000	+6.494%	1	45	-58.178%
2025-08-27	40.1900	40.1900	40.1900	40.1900	-1.976%	4	45	-55.462%
2025-08-22	41.0000	41.0000	41.0000	41.0000	+8.753%	1	49	-56.341%
2025-08-18	37.7000	37.7000	37.7000	37.7000	+4.432%	5	50	-52.520%
2025-08-13	36.1000	36.1000	36.1000	36.1000	+9.726%	1	50	-50.416%
2025-07-24	33.6400	33.9500	32.9000	32.9000	-10.549%	15	50	-45.593%
2025-07-22	35.9000	36.7800	35.3900	36.7800	-6.412%	6	49	-51.332%
2025-07-21	39.2000	40.2700	39.2000	39.3000	+6.216%	5	46	-54.453%
2025-07-18	37.3000	37.3000	37.0000	37.0000	-0.538%	2	45	-51.622%
2025-07-15	37.2000	37.2000	37.2000	37.2000	-2.362%	1	45	-51.882%
2025-07-02	38.1000	38.1000	38.1000	38.1000	+14.759%	3	45	-53.018%
2025-06-25	33.2000	33.2000	33.2000	33.2000	+0.912%	3	46	-46.084%
2025-06-09	32.9000	32.9000	32.9000	32.9000	+9.121%	5	46	-45.593%
2025-05-12	30.1500	30.1500	30.1500	30.1500	+20.120%	1	41	-40.630%
2025-04-25	26.0000	26.0000	24.9900	25.1000	+63.093%	26	40	-28.685%
2025-04-17	15.3900	15.3900	15.3900	15.3900	-7.009%	4	29	+16.309%
2025-04-07	16.5500	16.5500	16.5500	16.5500	-23.023%	2	29	+8.157%
2025-03-28	21.5000	21.5000	21.5000	21.5000	-50.529%	48	27	-16.744%
2025-02-18	43.4600	43.4600	43.4600	43.4600	+13.949%	1	4	-58.813%
2025-02-14	38.1400	38.1400	38.1400	38.1400	+9.221%	2	5	-53.068%
2025-02-12	34.9200	34.9200	34.9200	34.9200	+1.956%	1	5	-48.740%
2025-02-06	34.2500	34.2500	34.2500	34.2500	-9.151%	2	4	-47.737%
2024-12-06	37.7000	37.7000	37.7000	37.7000	-4.193%	2	2	-52.520%
2024-11-18	39.3500	39.3500	39.3500	39.3500	-25.147%	2	3	-54.511%
2024-10-15	52.5700	52.5700	52.5700	52.5700	0.000%	1	1	-65.950%