Dark

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

EOD

Sep 9, 2026

12.37-0.242%(-0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	11.3000	12.3700	11.3000	12.3700	-0.242%	2	481	0.000%
2026-09-08	12.4000	12.4000	12.4000	12.4000	+14.815%	1	480	-0.242%
2026-09-01	11.2200	11.2200	10.8000	10.8000	-14.286%	23	480	+14.537%
2026-08-31	12.5000	12.8000	12.5000	12.6000	-5.405%	16	494	-1.825%
2026-08-27	13.3200	13.3200	13.3200	13.3200	-12.941%	1	487	-7.132%
2026-08-20	15.3000	15.3000	15.3000	15.3000	-24.257%	1	486	-19.150%
2026-08-17	20.2000	20.2000	20.2000	20.2000	-4.265%	1	487	-38.762%
2026-08-12	21.1000	21.1000	21.1000	21.1000	-9.052%	3	488	-41.374%
2026-08-11	23.2000	23.2000	23.2000	23.2000	-9.020%	20	488	-46.681%
2026-08-07	25.6000	25.7000	25.4000	25.5000	+2.823%	16	468	-51.490%
2026-08-06	24.8000	24.8000	24.8000	24.8000	+2.479%	1	472	-50.121%
2026-08-04	24.2000	24.2000	24.2000	24.2000	+29.412%	1	472	-48.884%
2026-08-03	18.7000	18.7000	18.7000	18.7000	-40.635%	1	473	-33.850%
2026-07-30	31.5000	31.5000	31.5000	31.5000	-25.532%	1	473	-60.730%
2026-07-28	42.3000	42.3000	42.3000	42.3000	-16.486%	1	473	-70.757%
2026-07-24	50.6500	50.6500	50.6500	50.6500	-0.295%	1	473	-75.577%
2026-07-22	50.8000	50.8000	50.8000	50.8000	-17.932%	2	474	-75.650%
2026-07-14	61.9000	61.9000	61.9000	61.9000	-4.842%	1	476	-80.016%
2026-06-24	65.0500	65.0500	65.0500	65.0500	-8.573%	1	477	-80.984%
2026-06-23	71.0500	71.1500	70.9600	71.1500	-13.443%	3	477	-82.614%
2026-06-18	82.2000	82.2000	82.2000	82.2000	-2.306%	1	477	-84.951%
2026-06-15	84.5000	84.5000	84.1400	84.1400	+27.678%	2	477	-85.298%
2026-06-11	65.9000	65.9000	65.9000	65.9000	+6.034%	1	477	-81.229%
2026-06-10	62.1500	62.1500	62.1500	62.1500	-17.463%	1	478	-80.097%
2026-06-09	75.3000	75.3000	75.3000	75.3000	-3.573%	1	477	-83.572%
2026-06-01	78.0900	78.0900	78.0900	78.0900	-17.973%	1	478	-84.159%
2026-05-29	95.2000	95.2000	95.2000	95.2000	-4.225%	1	478	-87.006%
2026-05-28	99.4000	99.4000	99.4000	99.4000	+54.732%	1	479	-87.555%
2026-05-14	64.0500	64.3000	64.0200	64.2400	+4.286%	4	479	-80.744%
2026-05-12	61.7000	61.7000	61.6000	61.6000	-8.060%	16	479	-79.919%
2026-05-11	66.6000	67.0000	66.6000	67.0000	+4.688%	2	479	-81.537%
2026-05-06	64.0000	64.0000	64.0000	64.0000	+3.745%	1	480	-80.672%
2026-04-29	57.9000	61.6900	57.4300	61.6900	+168.217%	8	480	-79.948%
2026-04-28	23.0000	23.0000	23.0000	23.0000	-22.034%	2	482	-46.217%
2026-04-27	29.5000	29.5000	29.5000	29.5000	-1.007%	1	480	-58.068%
2026-04-24	30.0000	30.0000	29.8000	29.8000	+46.078%	6	481	-58.490%
2026-04-22	20.4500	20.4500	20.4000	20.4000	+13.333%	6	480	-39.363%
2026-04-20	15.6000	18.0000	15.6000	18.0000	+52.542%	3	475	-31.278%
2026-04-13	11.8000	11.8000	11.8000	11.8000	+14.563%	1	476	+4.831%
2026-03-27	10.3000	10.3000	10.3000	10.3000	-14.876%	1	477	+20.097%
2026-03-25	12.5000	12.5000	12.1000	12.1000	+22.222%	2	477	+2.231%
2026-03-20	9.9000	9.9000	9.9000	9.9000	+3.125%	2	478	+24.949%
2026-03-19	9.6000	9.6000	9.6000	9.6000	-8.571%	1	480	+28.854%
2026-03-18	10.5000	10.5000	10.5000	10.5000	-5.405%	1	481	+17.810%
2026-03-13	11.1000	11.1000	11.1000	11.1000	-19.565%	1	482	+11.441%
2026-03-06	13.8000	13.8000	13.8000	13.8000	-31.683%	1	483	-10.362%
2026-03-02	20.2000	20.2000	20.2000	20.2000	-11.013%	1	484	-38.762%
2026-02-27	22.3200	22.7000	22.2600	22.7000	-9.921%	20	485	-45.507%
2026-02-20	25.2000	25.2000	25.2000	25.2000	+1.205%	1	485	-50.913%
2026-02-19	28.2000	28.2000	24.9000	24.9000	-8.118%	8	486	-50.321%
2026-02-18	32.8000	32.8000	27.1000	27.1000	-15.100%	36	487	-54.354%
2026-02-17	31.9200	31.9200	31.9200	31.9200	-14.424%	1	461	-61.247%
2026-02-12	38.2100	38.2100	37.3000	37.3000	+7.617%	6	462	-66.836%
2026-02-11	30.1000	34.6600	30.1000	34.6600	+61.963%	5	461	-64.310%
2026-02-06	21.6000	21.6000	21.4000	21.4000	+19.553%	2	458	-42.196%
2026-02-03	15.9100	17.9000	15.9100	17.9000	-29.555%	210	459	-30.894%
2026-02-02	25.4600	25.5200	25.4100	25.4100	+7.669%	15	289	-51.318%
2026-01-30	23.6000	23.6000	23.6000	23.6000	-9.231%	1	280	-47.585%
2026-01-27	26.0000	26.0000	26.0000	26.0000	-1.141%	1	280	-52.423%
2026-01-26	26.3000	26.3000	26.3000	26.3000	+3.584%	1	280	-52.966%
2026-01-20	25.3900	25.3900	25.3900	25.3900	-14.799%	1	281	-51.280%
2026-01-14	29.8000	29.8000	29.7000	29.8000	-1.194%	6	281	-58.490%
2026-01-12	30.3000	30.3000	30.1600	30.1600	+0.199%	2	281	-58.985%
2026-01-08	28.6000	30.1000	28.6000	30.1000	+34.375%	2	281	-58.904%
2026-01-05	22.4000	22.4000	22.4000	22.4000	+8.685%	1	281	-44.777%
2025-12-30	20.6000	20.6100	20.6000	20.6100	-30.136%	23	280	-39.981%
2025-12-12	29.5000	29.5000	29.5000	29.5000	+10.902%	1	267	-58.068%
2025-12-09	26.6000	26.6000	26.6000	26.6000	+3.947%	1	268	-53.496%
2025-12-04	25.9000	25.9000	25.5900	25.5900	-0.350%	6	269	-51.661%
2025-12-03	25.6800	25.6800	25.6800	25.6800	+91.928%	1	269	-51.830%
2025-11-24	13.3800	13.3800	13.3800	13.3800	-29.948%	2	270	-7.549%
2025-11-10	19.1000	19.1000	19.1000	19.1000	+17.322%	1	268	-35.236%
2025-11-07	16.2800	16.2800	16.2800	16.2800	-33.875%	1	268	-24.017%
2025-10-27	24.6200	24.6200	24.6200	24.6200	+2.370%	1	267	-49.756%
2025-10-10	24.0500	24.0500	24.0500	24.0500	-7.854%	1	267	-48.565%
2025-09-22	26.2000	26.2000	26.1000	26.1000	+0.772%	4	268	-52.605%
2025-09-18	25.9000	25.9000	25.9000	25.9000	+13.596%	1	266	-52.239%
2025-09-16	22.8000	22.8000	22.8000	22.8000	-9.881%	1	267	-45.746%
2025-09-04	24.2000	25.3000	24.2000	25.3000	-6.985%	2	268	-51.107%
2025-09-02	27.3000	27.3000	27.2000	27.2000	-15.528%	7	268	-54.522%
2025-08-27	32.7000	32.7000	32.2000	32.2000	+11.419%	4	266	-61.584%
2025-08-19	28.9000	28.9000	28.9000	28.9000	-5.556%	1	266	-57.197%
2025-07-22	30.6000	30.6000	30.6000	30.6000	-3.774%	1	266	-59.575%
2025-07-21	31.8000	31.8000	31.8000	31.8000	+2.581%	1	267	-61.101%
2025-07-18	31.0000	31.0000	31.0000	31.0000	+13.971%	2	266	-60.097%
2025-07-16	27.2000	27.2000	27.2000	27.2000	-9.333%	3	266	-54.522%
2025-07-15	30.0000	30.0000	30.0000	30.0000	-12.765%	4	266	-58.767%
2025-07-10	34.3900	34.3900	34.3900	34.3900	+8.760%	4	266	-64.030%
2025-07-08	31.6200	31.6200	31.6200	31.6200	-7.490%	4	262	-60.879%
2025-07-03	34.1800	34.1800	34.1800	34.1800	+25.201%	1	259	-63.809%
2025-06-30	26.9800	27.3000	26.9500	27.3000	-1.692%	4	259	-54.689%
2025-06-27	27.7700	27.7700	27.7700	27.7700	+15.708%	1	256	-55.456%
2025-06-23	24.0000	24.0000	24.0000	24.0000	-10.448%	4	255	-48.458%
2025-06-18	26.8000	26.8000	26.8000	26.8000	-3.074%	1	252	-53.843%
2025-06-17	27.6500	27.6500	27.6500	27.6500	+3.403%	1	252	-55.262%
2025-06-16	26.7500	26.7500	26.7400	26.7400	+3.243%	4	253	-53.740%
2025-06-09	25.9000	25.9000	25.9000	25.9000	+50.581%	4	249	-52.239%
2025-05-30	17.2000	17.2000	17.2000	17.2000	-17.148%	20	245	-28.081%
2025-05-29	20.7600	20.7600	20.7600	20.7600	+16.629%	4	245	-40.414%
2025-05-23	17.8000	17.8000	17.8000	17.8000	-26.141%	8	237	-30.506%
2025-05-19	24.1000	24.1000	24.1000	24.1000	-0.083%	3	237	-48.672%
2025-05-16	24.1200	24.1200	24.1200	24.1200	+1.345%	8	240	-48.715%
2025-05-15	23.8000	23.8000	23.8000	23.8000	-5.066%	1	236	-48.025%
2025-05-14	25.0700	25.0700	25.0700	25.0700	+40.922%	3	236	-50.658%
2025-05-09	17.7900	17.7900	17.7900	17.7900	+1.657%	2	233	-30.467%
2025-05-08	17.5000	17.5000	17.5000	17.5000	+8.696%	10	232	-29.314%
2025-05-07	14.8500	16.1000	14.8500	16.1000	+8.784%	5	222	-23.168%
2025-04-29	14.6300	14.8000	14.6300	14.8000	-22.105%	13	218	-16.419%
2025-04-24	17.1300	19.0000	17.1300	19.0000	+62.671%	13	215	-34.895%
2025-04-21	11.6800	11.6800	11.6800	11.6800	-6.560%	3	202	+5.908%
2025-04-16	12.1900	12.5000	12.1900	12.5000	+5.130%	3	199	-1.040%
2025-04-11	11.8900	11.8900	11.8900	11.8900	-0.419%	6	198	+4.037%
2025-04-08	12.5100	12.5100	11.9400	11.9400	-4.327%	4	195	+3.601%
2025-04-03	12.4800	12.4800	12.4800	12.4800	-26.588%	2	191	-0.881%
2025-04-02	16.8000	17.0000	16.8000	17.0000	+4.551%	3	191	-27.235%
2025-04-01	16.2600	16.2600	16.2600	16.2600	-31.102%	2	191	-23.924%
2025-03-26	25.3700	25.3700	23.6000	23.6000	-13.616%	5	189	-47.585%
2025-03-25	27.3200	27.3200	27.3200	27.3200	+31.346%	1	186	-54.722%
2025-03-21	20.5000	20.8000	20.5000	20.8000	-11.489%	18	187	-40.529%
2025-03-18	23.5000	23.5000	23.5000	23.5000	-3.451%	3	187	-47.362%
2025-03-17	24.3000	24.3400	24.3000	24.3400	-6.096%	4	184	-49.178%
2025-03-12	25.9200	25.9200	25.9200	25.9200	+12.941%	5	180	-52.276%
2025-03-11	24.7000	24.7000	22.9500	22.9500	-18.905%	6	185	-46.100%
2025-03-10	28.3000	28.3000	28.3000	28.3000	-7.818%	4	185	-56.290%
2025-03-07	30.7000	30.7000	30.7000	30.7000	+24.291%	6	181	-59.707%
2025-03-05	24.7000	24.7000	24.7000	24.7000	-7.282%	10	178	-49.919%
2025-03-04	26.6400	26.6400	26.6400	26.6400	-19.759%	4	176	-53.566%
2025-02-27	33.2000	33.2000	33.2000	33.2000	-4.323%	4	176	-62.741%
2025-02-25	35.5900	35.5900	34.7000	34.7000	-18.830%	5	176	-64.352%
2025-02-21	42.8400	42.8400	42.7500	42.7500	-7.985%	8	176	-71.064%
2025-02-20	46.4600	46.4600	46.4600	46.4600	+38.274%	4	172	-73.375%
2025-02-18	33.6000	33.6000	33.6000	33.6000	+26.316%	4	168	-63.185%
2025-02-12	26.6000	26.6000	26.6000	26.6000	+3.987%	4	164	-53.496%
2025-02-10	25.5800	25.5800	25.5800	25.5800	-4.978%	4	160	-51.642%
2025-02-06	26.9200	26.9200	26.9200	26.9200	+7.251%	4	156	-54.049%
2025-02-05	22.0000	25.1000	22.0000	25.1000	+23.039%	14	152	-50.717%
2025-02-03	20.4000	20.4000	20.4000	20.4000	-21.538%	4	138	-39.363%
2025-01-31	26.2000	26.2000	26.0000	26.0000	+10.169%	8	134	-52.423%
2025-01-30	23.6000	23.6000	23.6000	23.6000	-5.221%	4	126	-47.585%
2025-01-29	24.9000	24.9000	24.9000	24.9000	+3.320%	4	126	-50.321%
2025-01-28	24.1000	24.1000	24.1000	24.1000	-7.308%	4	122	-48.672%
2025-01-27	26.7000	26.7000	26.0000	26.0000	+4.839%	16	118	-52.423%
2025-01-24	25.4000	25.4000	24.8000	24.8000	-10.791%	64	102	-50.121%
2025-01-23	25.9000	28.4000	25.9000	27.8000	+1.460%	56	70	-55.504%
2025-01-22	27.4000	27.4000	27.4000	27.4000	+2.239%	4	19	-54.854%
2025-01-21	26.8000	26.8000	26.8000	26.8000	-1.832%	4	8	-53.843%
2025-01-17	27.3000	27.3000	27.3000	27.3000	+6.102%	8	8	-54.689%
2025-01-08	25.7300	25.7300	25.7300	25.7300	+0.117%	2	8	-51.924%
2024-12-30	25.7000	25.7000	25.7000	25.7000	-27.401%	4	8	-51.868%
2024-11-05	35.1900	35.4900	34.7300	35.4000	-19.910%	8	8	-65.056%
2024-11-04	44.2000	44.2000	44.2000	44.2000	0.000%	4	4	-72.014%