Dark

NXPI20270115C250
NXPI Jan 15 2027 250.00 Call (NXPI270115C00250000)
option OPRA

EOD

Sep 9, 2026

15.00+2.740%(+0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	15.0000	15.0000	15.0000	15.0000	+2.740%	2	215	0.000%
2026-09-08	14.9000	15.3000	14.6000	14.6000	-4.575%	12	217	+2.740%
2026-09-03	14.5000	15.4000	14.5000	15.3000	-5.846%	3	205	-1.961%
2026-09-02	16.2500	16.2500	16.2500	16.2500	+16.906%	3	203	-7.692%
2026-09-01	12.5500	13.9000	12.5500	13.9000	-9.150%	4	200	+7.914%
2026-08-31	15.0000	15.3000	15.0000	15.3000	-3.774%	10	197	-1.961%
2026-08-27	15.7000	15.9000	15.7000	15.9000	+1.338%	2	189	-5.660%
2026-08-26	16.0000	16.0000	15.5800	15.6900	-1.938%	16	187	-4.398%
2026-08-25	15.7000	16.4000	15.7000	16.0000	0.000%	4	172	-6.250%
2026-08-24	14.9000	16.0000	14.9000	16.0000	-3.614%	5	172	-6.250%
2026-08-21	16.6000	16.6000	16.6000	16.6000	-5.143%	1	170	-9.639%
2026-08-20	17.7000	17.8000	17.5000	17.5000	-6.417%	4	169	-14.286%
2026-08-19	19.7000	19.7000	18.7000	18.7000	+1.465%	4	167	-19.786%
2026-08-18	18.2000	18.4300	18.2000	18.4300	-22.465%	8	165	-18.611%
2026-08-17	23.7700	23.7700	23.7700	23.7700	+10.046%	1	168	-36.895%
2026-08-14	21.6000	21.6000	21.6000	21.6000	-18.182%	2	167	-30.556%
2026-08-10	26.4000	26.4000	26.4000	26.4000	-4.693%	1	165	-43.182%
2026-08-06	25.0000	28.1000	25.0000	27.7000	-6.891%	26	165	-45.848%
2026-08-04	27.6000	29.7500	27.6000	29.7500	+32.813%	4	139	-49.580%
2026-08-03	22.4000	22.4000	22.4000	22.4000	-36.723%	1	136	-33.036%
2026-07-30	35.4000	35.4000	35.4000	35.4000	+7.993%	15	135	-57.627%
2026-07-29	32.7200	32.7800	32.7200	32.7800	-41.776%	2	120	-54.240%
2026-07-02	55.0000	56.3000	55.0000	56.3000	-8.455%	3	117	-73.357%
2026-06-30	61.5000	61.5000	61.5000	61.5000	-31.262%	1	117	-75.610%
2026-06-18	89.8100	89.8100	89.4700	89.4700	+10.009%	3	118	-83.235%
2026-05-20	81.3300	81.3300	81.3300	81.3300	+18.730%	1	118	-81.557%
2026-05-15	68.5000	68.5000	68.5000	68.5000	-0.725%	5	119	-78.102%
2026-05-08	66.6000	69.0000	66.6000	69.0000	+2.985%	20	117	-78.261%
2026-05-07	66.0000	67.0000	65.9000	67.0000	-4.558%	20	114	-77.612%
2026-05-05	67.1000	70.2000	67.1000	70.2000	+8.501%	12	114	-78.632%
2026-05-04	64.7000	64.7000	64.7000	64.7000	-3.404%	1	102	-76.816%
2026-05-01	66.9800	66.9800	66.9800	66.9800	+11.133%	1	102	-77.605%
2026-04-30	60.2700	60.2700	60.2700	60.2700	-7.576%	1	102	-75.112%
2026-04-29	65.2100	65.2100	65.2100	65.2100	+94.657%	1	102	-76.997%
2026-04-24	33.5000	33.5000	33.5000	33.5000	+41.053%	1	101	-55.224%
2026-04-22	23.7500	23.7500	23.7500	23.7500	+21.795%	5	100	-36.842%
2026-04-17	19.5000	19.5000	19.5000	19.5000	+30.610%	1	95	-23.077%
2026-04-09	14.9300	14.9300	14.9300	14.9300	-2.098%	1	95	+0.469%
2026-04-08	15.2500	15.2500	15.2500	15.2500	+25.000%	2	95	-1.639%
2026-03-30	12.2000	12.2000	12.2000	12.2000	-1.613%	1	95	+22.951%
2026-03-16	12.4000	12.4000	12.4000	12.4000	-52.490%	1	95	+20.968%
2026-02-27	25.6000	26.1000	25.6000	26.1000	-7.282%	31	95	-42.529%
2026-02-26	28.0000	28.1500	28.0000	28.1500	-6.167%	8	64	-46.714%
2026-02-23	30.0000	30.0000	30.0000	30.0000	-24.204%	1	68	-50.000%
2026-02-11	39.8100	39.8100	39.5800	39.5800	+108.316%	6	67	-62.102%
2026-02-03	19.0000	19.0000	19.0000	19.0000	-35.811%	1	61	-21.053%
2026-01-27	29.6000	29.6000	29.6000	29.6000	-4.362%	1	61	-49.324%
2026-01-20	30.9500	30.9500	30.9500	30.9500	-9.051%	3	60	-51.535%
2026-01-16	34.0300	34.0300	34.0300	34.0300	+4.708%	2	59	-55.921%
2026-01-14	32.5000	32.5000	32.5000	32.5000	-3.846%	1	59	-53.846%
2026-01-08	34.1000	34.1000	33.8000	33.8000	+28.517%	2	58	-55.621%
2026-01-05	25.9500	26.3000	25.9500	26.3000	+11.915%	2	56	-42.966%
2025-12-31	23.5000	23.5000	23.5000	23.5000	-23.328%	22	34	-36.170%
2025-12-10	30.6500	30.6500	30.6500	30.6500	-1.288%	1	34	-51.060%
2025-12-05	31.0500	31.0500	31.0500	31.0500	+3.500%	1	35	-51.691%
2025-12-03	30.0000	30.0000	30.0000	30.0000	+44.231%	1	35	-50.000%
2025-12-02	20.8000	20.8000	20.8000	20.8000	-3.075%	1	35	-27.885%
2025-11-04	21.4600	21.4600	21.4600	21.4600	-25.017%	1	35	-30.103%
2025-10-20	28.6200	28.6200	28.6200	28.6200	+11.797%	1	35	-47.589%
2025-09-16	25.6000	25.6000	25.6000	25.6000	-1.916%	1	35	-41.406%
2025-09-11	26.1000	26.1000	26.1000	26.1000	-14.984%	1	35	-42.529%
2025-09-02	30.8000	30.8000	30.7000	30.7000	-15.427%	4	35	-51.140%
2025-08-27	36.6000	36.6000	36.3000	36.3000	-0.548%	3	32	-58.678%
2025-08-26	36.5000	36.5000	36.5000	36.5000	-0.328%	2	31	-58.904%
2025-08-25	36.6200	36.6200	36.6200	36.6200	+12.677%	1	29	-59.039%
2025-08-19	32.5000	32.5000	32.5000	32.5000	+8.333%	1	28	-53.846%
2025-07-16	30.0000	30.0000	30.0000	30.0000	-10.180%	1	27	-50.000%
2025-07-15	33.4000	33.4000	33.4000	33.4000	+60.577%	1	27	-55.090%
2025-05-23	20.8000	20.8000	20.8000	20.8000	-20.000%	2	27	-27.885%
2025-05-12	26.0000	26.0000	26.0000	26.0000	+87.861%	1	27	-42.308%
2025-04-11	13.7600	13.9900	13.7600	13.8400	+8.294%	16	26	+8.382%
2025-04-04	12.7800	12.7800	12.7800	12.7800	-53.358%	2	29	+17.371%
2025-03-26	27.9000	27.9000	27.4000	27.4000	+16.596%	7	29	-45.255%
2025-03-21	23.0000	23.5000	23.0000	23.5000	-17.544%	18	23	-36.170%
2025-03-04	28.5000	28.5000	28.5000	28.5000	-17.391%	1	18	-47.368%
2025-02-26	34.5000	34.5000	34.5000	34.5000	-32.273%	3	17	-56.522%
2025-02-20	50.9400	50.9400	50.4400	50.9400	+31.120%	3	17	-70.554%
2025-02-18	38.8500	38.8500	38.8500	38.8500	+15.145%	7	19	-61.390%
2025-02-14	33.7000	33.7400	33.7000	33.7400	+8.141%	10	9	-55.542%
2025-02-12	31.2000	31.2000	31.2000	31.2000	+15.556%	1	9	-51.923%
2025-02-05	27.0000	27.0000	27.0000	27.0000	+12.500%	1	9	-44.444%
2025-02-04	23.6000	24.0000	23.6000	24.0000	-18.644%	4	10	-37.500%
2025-01-24	29.5000	29.5000	29.5000	29.5000	-3.909%	2	10	-49.153%
2025-01-22	30.7000	30.7000	30.7000	30.7000	0.000%	1	10	-51.140%
2025-01-15	31.5000	31.5000	30.7000	30.7000	+6.412%	3	10	-51.140%
2025-01-08	28.8500	28.8500	28.8500	28.8500	-9.844%	2	7	-48.007%
2025-01-07	32.0000	32.0000	32.0000	32.0000	+12.281%	3	7	-53.125%
2024-12-31	28.5000	28.5000	28.5000	28.5000	+0.176%	1	9	-47.368%
2024-12-30	28.4500	28.4500	28.4500	28.4500	-13.788%	4	9	-47.276%
2024-12-26	33.0000	33.0000	33.0000	33.0000	-4.514%	3	5	-54.545%
2024-12-18	34.5600	34.5600	34.5600	34.5600	-37.998%	1	3	-56.597%
2024-10-30	55.7400	55.7400	55.7400	55.7400	+20.389%	1	2	-73.089%
2024-10-18	46.3000	46.3000	46.3000	46.3000	0.000%	2	1	-67.603%