Dark

NXPI20270115C280
NXPI Jan 15 2027 280.00 Call (NXPI270115C00280000)
option OPRA

EOD

Sep 9, 2026

8.17+0.864%(+0.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	8.0000	8.1700	8.0000	8.1700	+0.864%	2	307	0.000%
2026-09-08	9.4100	9.4100	8.1000	8.1000	-2.410%	10	306	+0.864%
2026-09-03	8.3000	8.3000	8.3000	8.3000	-6.742%	1	300	-1.566%
2026-09-02	9.0000	9.0000	8.9000	8.9000	+21.918%	11	300	-8.202%
2026-09-01	6.8000	7.3000	6.8000	7.3000	-12.048%	10	299	+11.918%
2026-08-31	8.3000	8.3100	8.3000	8.3000	-2.353%	40	299	-1.566%
2026-08-28	8.5000	8.5000	8.5000	8.5000	-4.494%	10	286	-3.882%
2026-08-27	8.6000	9.2000	8.6000	8.9000	-3.261%	7	276	-8.202%
2026-08-25	9.2000	9.2000	9.2000	9.2000	+10.843%	100	270	-11.196%
2026-08-24	8.3000	8.3000	8.3000	8.3000	-17.000%	5	170	-1.566%
2026-08-21	10.0000	10.0000	10.0000	10.0000	-9.910%	1	167	-18.300%
2026-08-18	11.1000	11.1000	11.1000	11.1000	-18.978%	2	166	-26.396%
2026-08-14	13.7000	13.7000	13.7000	13.7000	-12.739%	2	166	-40.365%
2026-08-12	15.7000	15.7000	15.7000	15.7000	+2.614%	1	166	-47.962%
2026-08-11	15.3000	15.3000	15.3000	15.3000	-12.571%	1	165	-46.601%
2026-08-10	17.5000	17.5000	17.5000	17.5000	-10.256%	1	164	-53.314%
2026-08-07	19.7000	19.7000	19.4000	19.5000	+8.939%	15	163	-58.103%
2026-08-06	18.4000	18.6000	17.9000	17.9000	-2.717%	19	152	-54.358%
2026-08-05	18.4000	18.4000	18.4000	18.4000	+29.577%	1	134	-55.598%
2026-08-03	14.2000	14.2000	14.2000	14.2000	-60.784%	1	134	-42.465%
2026-07-28	36.2100	36.2100	36.2100	36.2100	-15.000%	1	134	-77.437%
2026-07-21	42.6000	42.6000	42.6000	42.6000	+6.234%	1	134	-80.822%
2026-07-16	40.3000	40.7000	40.1000	40.1000	-22.885%	16	134	-79.626%
2026-07-14	52.1000	52.1000	52.0000	52.0000	+4.418%	3	134	-84.288%
2026-07-13	49.8000	49.8000	49.8000	49.8000	-7.263%	1	135	-83.594%
2026-07-10	54.0000	54.1000	53.7000	53.7000	+13.771%	55	135	-84.786%
2026-06-29	47.2000	47.2000	47.2000	47.2000	-19.728%	1	123	-82.691%
2026-06-23	60.6000	61.1000	58.8000	58.8000	-9.538%	4	122	-86.105%
2026-06-08	63.8000	65.0000	63.8000	65.0000	-15.694%	20	121	-87.431%
2026-05-29	77.1000	77.1000	77.1000	77.1000	-5.549%	1	115	-89.403%
2026-05-27	81.6300	81.6300	81.6300	81.6300	+42.461%	1	114	-89.991%
2026-05-21	57.3000	57.3000	57.3000	57.3000	+11.262%	1	114	-85.742%
2026-05-12	51.5000	51.5000	51.5000	51.5000	+3.768%	1	114	-84.136%
2026-05-07	49.6300	49.6300	49.6300	49.6300	-0.938%	1	114	-83.538%
2026-05-05	50.1000	50.1000	50.1000	50.1000	+3.770%	4	114	-83.693%
2026-05-04	51.4800	51.4800	48.2800	48.2800	-4.396%	2	110	-83.078%
2026-05-01	50.5000	50.5000	50.5000	50.5000	+1.000%	1	110	-83.822%
2026-04-30	45.0000	50.0000	45.0000	50.0000	+6.906%	2	110	-83.660%
2026-04-29	44.8100	46.7700	44.8100	46.7700	+306.696%	3	111	-82.532%
2026-04-20	11.5000	11.5000	11.5000	11.5000	+53.333%	1	112	-28.957%
2026-04-07	7.5000	7.5000	7.5000	7.5000	+8.696%	2	111	+8.933%
2026-03-17	7.0000	7.3000	6.9000	6.9000	-19.767%	61	109	+18.406%
2026-03-11	8.6000	8.6000	8.6000	8.6000	-35.821%	1	135	-5.000%
2026-03-03	13.4000	13.4000	13.4000	13.4000	-22.093%	2	135	-39.030%
2026-02-27	16.9000	17.2000	16.9000	17.2000	-11.795%	28	135	-52.500%
2026-02-20	19.5000	19.5000	19.5000	19.5000	+3.175%	1	107	-58.103%
2026-02-19	18.9000	18.9000	18.9000	18.9000	-19.231%	1	106	-56.772%
2026-02-12	27.9000	27.9000	23.4000	23.4000	-6.400%	3	105	-65.085%
2026-02-11	25.0000	25.0000	25.0000	25.0000	+52.439%	5	102	-67.320%
2026-02-06	16.4000	16.4000	16.4000	16.4000	-6.818%	3	102	-50.183%
2026-02-05	17.6000	17.6000	17.6000	17.6000	+41.935%	1	99	-53.580%
2026-02-03	12.4000	12.4000	12.4000	12.4000	-46.781%	3	99	-34.113%
2026-01-14	22.5000	23.3000	22.5000	23.3000	+4.955%	3	99	-64.936%
2026-01-08	22.2000	22.2000	22.2000	22.2000	+21.978%	1	96	-63.198%
2026-01-05	18.2000	18.2000	18.2000	18.2000	-6.667%	1	94	-55.110%
2025-12-04	19.5000	19.5000	19.5000	19.5000	+23.418%	1	94	-58.103%
2025-12-02	15.8000	15.8000	15.8000	15.8000	+49.057%	5	95	-48.291%
2025-11-20	10.6000	10.6000	10.6000	10.6000	-25.874%	2	95	-22.925%
2025-11-10	14.3000	14.3000	14.3000	14.3000	-25.521%	5	95	-42.867%
2025-10-24	19.2000	19.2000	19.2000	19.2000	+4.348%	5	95	-57.448%
2025-10-15	18.4000	18.4000	18.4000	18.4000	-11.962%	5	95	-55.598%
2025-10-01	20.9000	20.9000	20.9000	20.9000	+2.552%	5	95	-60.909%
2025-09-19	20.3800	20.3800	20.3800	20.3800	+19.181%	5	95	-59.912%
2025-09-16	17.1000	17.1000	17.1000	17.1000	-18.571%	1	95	-52.222%
2025-09-04	21.0000	21.0000	21.0000	21.0000	-1.408%	1	95	-61.095%
2025-09-02	21.3000	21.3000	21.2000	21.3000	-17.761%	9	94	-61.643%
2025-08-27	25.5000	25.9000	25.5000	25.9000	+10.684%	3	85	-68.456%
2025-08-18	23.8000	23.8000	23.4000	23.4000	+62.050%	2	82	-65.085%
2025-08-11	14.4400	14.4400	14.4400	14.4400	-32.837%	1	80	-43.421%
2025-07-25	21.5000	21.5000	21.5000	21.5000	-4.444%	1	80	-62.000%
2025-07-23	22.5000	22.5000	22.5000	22.5000	-0.442%	3	79	-63.689%
2025-07-18	23.5000	23.5000	22.6000	22.6000	-17.307%	62	79	-63.850%
2025-07-03	27.3300	27.3300	27.3300	27.3300	+14.304%	1	79	-70.106%
2025-06-10	23.9100	23.9100	23.9100	23.9100	+127.714%	1	79	-65.830%
2025-04-14	10.2000	10.5000	10.2000	10.5000	-64.164%	2	79	-22.190%
2025-02-24	29.3000	29.3000	29.3000	29.3000	+53.403%	1	79	-72.116%
2025-02-03	18.5000	19.1000	18.5000	19.1000	+3.243%	60	78	-57.225%
2025-01-30	18.5000	18.5000	18.5000	18.5000	-15.525%	10	39	-55.838%
2025-01-27	21.8000	21.9000	21.8000	21.9000	+7.353%	11	39	-62.694%
2025-01-24	20.4000	20.4000	20.4000	20.4000	-8.108%	20	28	-59.951%
2025-01-22	22.2000	22.2000	22.2000	22.2000	-30.625%	10	28	-63.198%
2024-12-02	32.0000	32.0000	32.0000	32.0000	+13.515%	1	18	-74.469%
2024-11-27	28.1900	28.1900	28.1900	28.1900	-5.971%	17	1	-71.018%
2024-11-12	29.9800	29.9800	29.9800	29.9800	0.000%	1	1	-72.748%