Dark

NXPI20270115C260
NXPI Jan 15 2027 260.00 Call (NXPI270115C00260000)
option OPRA

EOD

Jul 14, 2026

61.90-4.842%(-3.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	61.9000	61.9000	61.9000	61.9000	-4.842%	1	476	0.000%
2026-06-24	65.0500	65.0500	65.0500	65.0500	-8.573%	1	477	-4.842%
2026-06-23	71.0500	71.1500	70.9600	71.1500	-13.443%	3	477	-13.001%
2026-06-18	82.2000	82.2000	82.2000	82.2000	-2.306%	1	477	-24.696%
2026-06-15	84.5000	84.5000	84.1400	84.1400	+27.678%	2	477	-26.432%
2026-06-11	65.9000	65.9000	65.9000	65.9000	+6.034%	1	477	-6.070%
2026-06-10	62.1500	62.1500	62.1500	62.1500	-17.463%	1	478	-0.402%
2026-06-09	75.3000	75.3000	75.3000	75.3000	-3.573%	1	477	-17.795%
2026-06-01	78.0900	78.0900	78.0900	78.0900	-17.973%	1	478	-20.732%
2026-05-29	95.2000	95.2000	95.2000	95.2000	-4.225%	1	478	-34.979%
2026-05-28	99.4000	99.4000	99.4000	99.4000	+54.732%	1	479	-37.726%
2026-05-14	64.0500	64.3000	64.0200	64.2400	+4.286%	4	479	-3.643%
2026-05-12	61.7000	61.7000	61.6000	61.6000	-8.060%	16	479	+0.487%
2026-05-11	66.6000	67.0000	66.6000	67.0000	+4.688%	2	479	-7.612%
2026-05-06	64.0000	64.0000	64.0000	64.0000	+3.745%	1	480	-3.281%
2026-04-29	57.9000	61.6900	57.4300	61.6900	+168.217%	8	480	+0.340%
2026-04-28	23.0000	23.0000	23.0000	23.0000	-22.034%	2	482	+169.130%
2026-04-27	29.5000	29.5000	29.5000	29.5000	-1.007%	1	480	+109.831%
2026-04-24	30.0000	30.0000	29.8000	29.8000	+46.078%	6	481	+107.718%
2026-04-22	20.4500	20.4500	20.4000	20.4000	+13.333%	6	480	+203.431%
2026-04-20	15.6000	18.0000	15.6000	18.0000	+52.542%	3	475	+243.889%
2026-04-13	11.8000	11.8000	11.8000	11.8000	+14.563%	1	476	+424.576%
2026-03-27	10.3000	10.3000	10.3000	10.3000	-14.876%	1	477	+500.971%
2026-03-25	12.5000	12.5000	12.1000	12.1000	+22.222%	2	477	+411.570%
2026-03-20	9.9000	9.9000	9.9000	9.9000	+3.125%	2	478	+525.253%
2026-03-19	9.6000	9.6000	9.6000	9.6000	-8.571%	1	480	+544.792%
2026-03-18	10.5000	10.5000	10.5000	10.5000	-5.405%	1	481	+489.524%
2026-03-13	11.1000	11.1000	11.1000	11.1000	-19.565%	1	482	+457.658%
2026-03-06	13.8000	13.8000	13.8000	13.8000	-31.683%	1	483	+348.551%
2026-03-02	20.2000	20.2000	20.2000	20.2000	-11.013%	1	484	+206.436%
2026-02-27	22.3200	22.7000	22.2600	22.7000	-9.921%	20	485	+172.687%
2026-02-20	25.2000	25.2000	25.2000	25.2000	+1.205%	1	485	+145.635%
2026-02-19	28.2000	28.2000	24.9000	24.9000	-8.118%	8	486	+148.594%
2026-02-18	32.8000	32.8000	27.1000	27.1000	-15.100%	36	487	+128.413%
2026-02-17	31.9200	31.9200	31.9200	31.9200	-14.424%	1	461	+93.922%
2026-02-12	38.2100	38.2100	37.3000	37.3000	+7.617%	6	462	+65.952%
2026-02-11	30.1000	34.6600	30.1000	34.6600	+61.963%	5	461	+78.592%
2026-02-06	21.6000	21.6000	21.4000	21.4000	+19.553%	2	458	+189.252%
2026-02-03	15.9100	17.9000	15.9100	17.9000	-29.555%	210	459	+245.810%
2026-02-02	25.4600	25.5200	25.4100	25.4100	+7.669%	15	289	+143.605%
2026-01-30	23.6000	23.6000	23.6000	23.6000	-9.231%	1	280	+162.288%
2026-01-27	26.0000	26.0000	26.0000	26.0000	-1.141%	1	280	+138.077%
2026-01-26	26.3000	26.3000	26.3000	26.3000	+3.584%	1	280	+135.361%
2026-01-20	25.3900	25.3900	25.3900	25.3900	-14.799%	1	281	+143.797%
2026-01-14	29.8000	29.8000	29.7000	29.8000	-1.194%	6	281	+107.718%
2026-01-12	30.3000	30.3000	30.1600	30.1600	+0.199%	2	281	+105.239%
2026-01-08	28.6000	30.1000	28.6000	30.1000	+34.375%	2	281	+105.648%
2026-01-05	22.4000	22.4000	22.4000	22.4000	+8.685%	1	281	+176.339%
2025-12-30	20.6000	20.6100	20.6000	20.6100	-30.136%	23	280	+200.340%
2025-12-12	29.5000	29.5000	29.5000	29.5000	+10.902%	1	267	+109.831%
2025-12-09	26.6000	26.6000	26.6000	26.6000	+3.947%	1	268	+132.707%
2025-12-04	25.9000	25.9000	25.5900	25.5900	-0.350%	6	269	+141.891%
2025-12-03	25.6800	25.6800	25.6800	25.6800	+91.928%	1	269	+141.044%
2025-11-24	13.3800	13.3800	13.3800	13.3800	-29.948%	2	270	+362.631%
2025-11-10	19.1000	19.1000	19.1000	19.1000	+17.322%	1	268	+224.084%
2025-11-07	16.2800	16.2800	16.2800	16.2800	-33.875%	1	268	+280.221%
2025-10-27	24.6200	24.6200	24.6200	24.6200	+2.370%	1	267	+151.422%
2025-10-10	24.0500	24.0500	24.0500	24.0500	-7.854%	1	267	+157.380%
2025-09-22	26.2000	26.2000	26.1000	26.1000	+0.772%	4	268	+137.165%
2025-09-18	25.9000	25.9000	25.9000	25.9000	+13.596%	1	266	+138.996%
2025-09-16	22.8000	22.8000	22.8000	22.8000	-9.881%	1	267	+171.491%
2025-09-04	24.2000	25.3000	24.2000	25.3000	-6.985%	2	268	+144.664%
2025-09-02	27.3000	27.3000	27.2000	27.2000	-15.528%	7	268	+127.574%
2025-08-27	32.7000	32.7000	32.2000	32.2000	+11.419%	4	266	+92.236%
2025-08-19	28.9000	28.9000	28.9000	28.9000	-5.556%	1	266	+114.187%
2025-07-22	30.6000	30.6000	30.6000	30.6000	-3.774%	1	266	+102.288%
2025-07-21	31.8000	31.8000	31.8000	31.8000	+2.581%	1	267	+94.654%
2025-07-18	31.0000	31.0000	31.0000	31.0000	+13.971%	2	266	+99.677%
2025-07-16	27.2000	27.2000	27.2000	27.2000	-9.333%	3	266	+127.574%
2025-07-15	30.0000	30.0000	30.0000	30.0000	-12.765%	4	266	+106.333%
2025-07-10	34.3900	34.3900	34.3900	34.3900	+8.760%	4	266	+79.994%
2025-07-08	31.6200	31.6200	31.6200	31.6200	-7.490%	4	262	+95.762%
2025-07-03	34.1800	34.1800	34.1800	34.1800	+25.201%	1	259	+81.100%
2025-06-30	26.9800	27.3000	26.9500	27.3000	-1.692%	4	259	+126.740%
2025-06-27	27.7700	27.7700	27.7700	27.7700	+15.708%	1	256	+122.902%
2025-06-23	24.0000	24.0000	24.0000	24.0000	-10.448%	4	255	+157.917%
2025-06-18	26.8000	26.8000	26.8000	26.8000	-3.074%	1	252	+130.970%
2025-06-17	27.6500	27.6500	27.6500	27.6500	+3.403%	1	252	+123.870%
2025-06-16	26.7500	26.7500	26.7400	26.7400	+3.243%	4	253	+131.488%
2025-06-09	25.9000	25.9000	25.9000	25.9000	+50.581%	4	249	+138.996%
2025-05-30	17.2000	17.2000	17.2000	17.2000	-17.148%	20	245	+259.884%
2025-05-29	20.7600	20.7600	20.7600	20.7600	+16.629%	4	245	+198.170%
2025-05-23	17.8000	17.8000	17.8000	17.8000	-26.141%	8	237	+247.753%
2025-05-19	24.1000	24.1000	24.1000	24.1000	-0.083%	3	237	+156.846%
2025-05-16	24.1200	24.1200	24.1200	24.1200	+1.345%	8	240	+156.633%
2025-05-15	23.8000	23.8000	23.8000	23.8000	-5.066%	1	236	+160.084%
2025-05-14	25.0700	25.0700	25.0700	25.0700	+40.922%	3	236	+146.909%
2025-05-09	17.7900	17.7900	17.7900	17.7900	+1.657%	2	233	+247.948%
2025-05-08	17.5000	17.5000	17.5000	17.5000	+8.696%	10	232	+253.714%
2025-05-07	14.8500	16.1000	14.8500	16.1000	+8.784%	5	222	+284.472%
2025-04-29	14.6300	14.8000	14.6300	14.8000	-22.105%	13	218	+318.243%
2025-04-24	17.1300	19.0000	17.1300	19.0000	+62.671%	13	215	+225.789%
2025-04-21	11.6800	11.6800	11.6800	11.6800	-6.560%	3	202	+429.966%
2025-04-16	12.1900	12.5000	12.1900	12.5000	+5.130%	3	199	+395.200%
2025-04-11	11.8900	11.8900	11.8900	11.8900	-0.419%	6	198	+420.606%
2025-04-08	12.5100	12.5100	11.9400	11.9400	-4.327%	4	195	+418.425%
2025-04-03	12.4800	12.4800	12.4800	12.4800	-26.588%	2	191	+395.994%
2025-04-02	16.8000	17.0000	16.8000	17.0000	+4.551%	3	191	+264.118%
2025-04-01	16.2600	16.2600	16.2600	16.2600	-31.102%	2	191	+280.689%
2025-03-26	25.3700	25.3700	23.6000	23.6000	-13.616%	5	189	+162.288%
2025-03-25	27.3200	27.3200	27.3200	27.3200	+31.346%	1	186	+126.574%
2025-03-21	20.5000	20.8000	20.5000	20.8000	-11.489%	18	187	+197.596%
2025-03-18	23.5000	23.5000	23.5000	23.5000	-3.451%	3	187	+163.404%
2025-03-17	24.3000	24.3400	24.3000	24.3400	-6.096%	4	184	+154.314%
2025-03-12	25.9200	25.9200	25.9200	25.9200	+12.941%	5	180	+138.812%
2025-03-11	24.7000	24.7000	22.9500	22.9500	-18.905%	6	185	+169.717%
2025-03-10	28.3000	28.3000	28.3000	28.3000	-7.818%	4	185	+118.728%
2025-03-07	30.7000	30.7000	30.7000	30.7000	+24.291%	6	181	+101.629%
2025-03-05	24.7000	24.7000	24.7000	24.7000	-7.282%	10	178	+150.607%
2025-03-04	26.6400	26.6400	26.6400	26.6400	-19.759%	4	176	+132.357%
2025-02-27	33.2000	33.2000	33.2000	33.2000	-4.323%	4	176	+86.446%
2025-02-25	35.5900	35.5900	34.7000	34.7000	-18.830%	5	176	+78.386%
2025-02-21	42.8400	42.8400	42.7500	42.7500	-7.985%	8	176	+44.795%
2025-02-20	46.4600	46.4600	46.4600	46.4600	+38.274%	4	172	+33.233%
2025-02-18	33.6000	33.6000	33.6000	33.6000	+26.316%	4	168	+84.226%
2025-02-12	26.6000	26.6000	26.6000	26.6000	+3.987%	4	164	+132.707%
2025-02-10	25.5800	25.5800	25.5800	25.5800	-4.978%	4	160	+141.986%
2025-02-06	26.9200	26.9200	26.9200	26.9200	+7.251%	4	156	+129.941%
2025-02-05	22.0000	25.1000	22.0000	25.1000	+23.039%	14	152	+146.614%
2025-02-03	20.4000	20.4000	20.4000	20.4000	-21.538%	4	138	+203.431%
2025-01-31	26.2000	26.2000	26.0000	26.0000	+10.169%	8	134	+138.077%
2025-01-30	23.6000	23.6000	23.6000	23.6000	-5.221%	4	126	+162.288%
2025-01-29	24.9000	24.9000	24.9000	24.9000	+3.320%	4	126	+148.594%
2025-01-28	24.1000	24.1000	24.1000	24.1000	-7.308%	4	122	+156.846%
2025-01-27	26.7000	26.7000	26.0000	26.0000	+4.839%	16	118	+138.077%
2025-01-24	25.4000	25.4000	24.8000	24.8000	-10.791%	64	102	+149.597%
2025-01-23	25.9000	28.4000	25.9000	27.8000	+1.460%	56	70	+122.662%
2025-01-22	27.4000	27.4000	27.4000	27.4000	+2.239%	4	19	+125.912%
2025-01-21	26.8000	26.8000	26.8000	26.8000	-1.832%	4	8	+130.970%
2025-01-17	27.3000	27.3000	27.3000	27.3000	+6.102%	8	8	+126.740%
2025-01-08	25.7300	25.7300	25.7300	25.7300	+0.117%	2	8	+140.575%
2024-12-30	25.7000	25.7000	25.7000	25.7000	-27.401%	4	8	+140.856%
2024-11-05	35.1900	35.4900	34.7300	35.4000	-19.910%	8	8	+74.859%
2024-11-04	44.2000	44.2000	44.2000	44.2000	0.000%	4	4	+40.045%