Dark

NXPI20270115C300
NXPI Jan 15 2027 300.00 Call (NXPI270115C00300000)
option OPRA

EOD

Sep 9, 2026

5.00-7.407%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	5.0000	5.0000	5.0000	5.0000	-7.407%	1	17,686	0.000%
2026-09-08	6.1600	6.4100	5.4000	5.4000	-1.280%	88	17,686	-7.407%
2026-09-04	5.5200	5.9000	5.4700	5.4700	+3.795%	3	17,600	-8.592%
2026-09-01	4.8300	5.2700	4.8300	5.2700	-9.138%	3,383	17,600	-5.123%
2026-08-28	5.5000	5.8000	5.5000	5.8000	-9.091%	2	14,220	-13.793%
2026-08-27	6.5000	6.5000	6.3800	6.3800	+1.270%	16	14,219	-21.630%
2026-08-26	6.3000	6.3000	6.3000	6.3000	+5.000%	10	14,233	-20.635%
2026-08-25	6.1000	6.1000	6.0000	6.0000	+2.916%	2	14,243	-16.667%
2026-08-24	6.0000	6.0500	5.8000	5.8300	-14.265%	35	14,243	-14.237%
2026-08-21	6.8500	6.9000	6.6000	6.8000	+1.493%	4,037	14,253	-26.471%
2026-08-20	7.4100	8.6000	6.7000	6.7000	-15.190%	63	10,236	-25.373%
2026-08-19	8.8500	8.8500	7.5900	7.9000	+2.999%	10,026	10,192	-36.709%
2026-08-18	7.6700	7.6700	7.6700	7.6700	-33.879%	5	257	-34.811%
2026-08-17	10.4000	11.6000	10.4000	11.6000	+16.000%	2	252	-56.897%
2026-08-13	10.1400	10.1400	10.0000	10.0000	-23.313%	2	251	-50.000%
2026-08-11	13.0400	13.0400	13.0400	13.0400	-11.892%	1	249	-61.656%
2026-08-07	14.7000	14.8000	14.7000	14.8000	+8.824%	10	249	-66.216%
2026-08-06	13.9000	14.0000	13.6000	13.6000	-2.158%	28	243	-63.235%
2026-08-05	14.2000	14.2000	13.5000	13.9000	-10.323%	6	223	-64.029%
2026-08-04	13.6000	15.5000	13.6000	15.5000	+18.321%	7	220	-67.742%
2026-07-31	13.1000	13.1000	13.1000	13.1000	-37.049%	2	224	-61.832%
2026-07-29	18.1000	20.8100	18.1000	20.8100	-24.327%	2	222	-75.973%
2026-07-28	29.2600	29.2600	27.5000	27.5000	-23.611%	33	220	-81.818%
2026-07-23	36.0000	36.0000	36.0000	36.0000	+7.143%	1	202	-86.111%
2026-07-22	33.6000	33.6000	33.6000	33.6000	-4.545%	1	203	-85.119%
2026-07-21	35.2000	35.2000	35.2000	35.2000	+5.389%	1	202	-85.795%
2026-07-16	33.7000	33.7000	33.2000	33.4000	-10.215%	14	202	-85.030%
2026-07-15	36.9000	37.4000	36.9000	37.2000	-4.615%	6	189	-86.559%
2026-07-13	39.1000	39.1000	38.9000	39.0000	-18.016%	10	183	-87.179%
2026-07-09	47.5000	47.5700	47.5000	47.5700	+22.288%	10	173	-89.489%
2026-06-29	38.9000	38.9000	38.9000	38.9000	-3.856%	10	176	-87.147%
2026-06-26	40.4600	40.4600	40.4600	40.4600	-33.672%	1	170	-87.642%
2026-06-18	61.0000	61.0000	61.0000	61.0000	+35.646%	1	168	-91.803%
2026-06-09	44.9700	44.9700	44.9700	44.9700	-20.827%	12	168	-88.881%
2026-06-08	56.8000	56.8000	56.8000	56.8000	-12.413%	2	168	-91.197%
2026-06-04	64.8500	64.8500	64.8500	64.8500	-4.153%	3	166	-92.290%
2026-06-02	67.6600	67.6600	67.6600	67.6600	+6.133%	1	166	-92.610%
2026-05-29	63.7500	63.7500	63.7500	63.7500	-13.968%	2	167	-92.157%
2026-05-28	74.1000	74.1000	74.1000	74.1000	+35.491%	2	167	-93.252%
2026-05-20	52.6200	54.6900	52.6200	54.6900	+19.698%	15	167	-90.858%
2026-05-13	46.4800	46.4800	45.6900	45.6900	-3.972%	14	158	-89.057%
2026-05-06	43.5500	47.5800	42.6000	47.5800	+19.849%	10	159	-89.491%
2026-05-04	42.2000	42.2000	39.7000	39.7000	-5.476%	2	152	-87.406%
2026-04-30	38.4800	42.0000	38.4800	42.0000	+3.194%	2	150	-88.095%
2026-04-29	36.3000	40.7000	36.2800	40.7000	+128.652%	4	149	-87.715%
2026-04-27	17.8000	17.8000	17.8000	17.8000	-1.385%	1	149	-71.910%
2026-04-24	18.0500	18.0500	18.0500	18.0500	+2.557%	1	150	-72.299%
2026-04-23	17.6000	17.6000	17.6000	17.6000	+76.000%	1	149	-71.591%
2026-04-21	10.0000	10.0000	10.0000	10.0000	+72.414%	1	150	-50.000%
2026-04-16	5.8000	5.8000	5.8000	5.8000	-4.918%	1	150	-13.793%
2026-04-13	6.1000	6.1000	6.1000	6.1000	-1.613%	68	149	-18.033%
2026-04-10	6.2000	6.2000	6.2000	6.2000	-6.061%	5	156	-19.355%
2026-04-09	6.6000	6.6000	6.6000	6.6000	-2.941%	4	151	-24.242%
2026-03-11	6.8000	6.8000	6.8000	6.8000	-7.483%	4	147	-26.471%
2026-03-10	7.5000	7.5000	7.3500	7.3500	-27.228%	61	147	-31.973%
2026-03-03	10.1000	10.1000	10.1000	10.1000	-43.889%	3	87	-50.495%
2026-02-11	17.3500	18.0000	17.3500	18.0000	+11.111%	2	90	-72.222%
2026-02-10	15.8000	16.2000	15.8000	16.2000	+29.600%	7	88	-69.136%
2026-02-06	12.5000	12.5000	12.5000	12.5000	-27.494%	7	84	-60.000%
2026-01-28	17.2400	17.2400	17.2400	17.2400	+13.421%	1	80	-70.998%
2026-01-23	15.2000	15.2000	15.2000	15.2000	-12.644%	1	80	-67.105%
2026-01-14	17.7000	17.7000	17.3000	17.4000	0.000%	9	79	-71.264%
2026-01-08	17.4000	17.4000	17.4000	17.4000	-7.447%	2	74	-71.264%
2026-01-06	18.8000	18.8000	18.8000	18.8000	+36.232%	1	73	-73.404%
2025-12-24	13.8000	13.8000	13.8000	13.8000	+1.025%	1	74	-63.768%
2025-12-23	13.6600	13.6600	13.6600	13.6600	-14.625%	1	74	-63.397%
2025-12-09	16.0000	16.0000	16.0000	16.0000	+100.000%	1	74	-68.750%
2025-12-02	8.0000	8.0000	8.0000	8.0000	+10.497%	1	74	-37.500%
2025-11-26	7.2400	7.2400	7.2400	7.2400	+44.800%	1	72	-30.939%
2025-11-21	5.0000	5.0000	5.0000	5.0000	-64.789%	1	72	0.000%
2025-10-15	14.2000	14.2000	14.2000	14.2000	+6.767%	7	72	-64.789%
2025-10-13	13.3000	13.3000	13.3000	13.3000	+22.018%	5	74	-62.406%
2025-08-06	10.9000	10.9000	10.9000	10.9000	-36.628%	1	74	-54.128%
2025-07-23	15.9000	17.2000	15.9000	17.2000	-12.468%	8	74	-70.930%
2025-07-21	19.6500	19.6500	19.6500	19.6500	-11.606%	1	72	-74.555%
2025-07-08	22.2300	22.2300	22.2300	22.2300	+47.024%	1	73	-77.508%
2025-05-13	15.1200	15.1200	15.1200	15.1200	+55.876%	1	73	-66.931%
2025-05-05	9.7000	9.7000	9.7000	9.7000	+34.163%	1	73	-48.454%
2025-04-03	7.2300	7.2300	7.2300	7.2300	-23.085%	2	74	-30.844%
2025-03-31	9.4000	9.4000	9.4000	9.4000	-31.587%	2	74	-46.809%
2025-03-27	13.7400	13.7400	13.7400	13.7400	-3.916%	2	72	-63.610%
2025-03-26	14.8800	14.8800	14.3000	14.3000	-8.917%	12	72	-65.035%
2025-03-24	15.7000	15.7000	15.7000	15.7000	+8.575%	10	80	-68.153%
2025-03-11	14.5400	14.5400	14.4600	14.4600	-13.929%	4	75	-65.422%
2025-03-10	16.8000	16.8000	16.8000	16.8000	-12.042%	10	75	-70.238%
2025-03-07	19.1000	19.1000	19.1000	19.1000	+0.526%	24	80	-73.822%
2025-03-03	19.0000	19.0000	19.0000	19.0000	-13.871%	1	68	-73.684%
2025-02-25	22.8000	22.8000	21.5500	22.0600	-18.658%	55	68	-77.335%
2025-02-19	26.5000	27.1200	26.4000	27.1200	+16.395%	13	26	-81.563%
2025-02-18	23.0000	23.3000	23.0000	23.3000	+36.817%	2	13	-78.541%
2025-02-07	17.0300	17.0300	17.0300	17.0300	-7.946%	2	12	-70.640%
2024-12-20	18.2000	18.5000	18.2000	18.5000	-8.822%	2	11	-72.973%
2024-12-12	20.2900	20.2900	20.2900	20.2900	-4.742%	1	9	-75.357%
2024-12-06	21.3000	21.3000	21.3000	21.3000	-14.458%	2	10	-76.526%
2024-11-25	24.9000	24.9000	24.9000	24.9000	+17.453%	7	11	-79.920%
2024-11-18	21.2000	21.2000	21.2000	21.2000	-7.786%	1	4	-76.415%
2024-11-05	22.9900	22.9900	22.9900	22.9900	-27.178%	1	3	-78.251%
2024-10-15	31.5700	31.5700	31.5700	31.5700	-5.252%	1	2	-84.162%
2024-09-26	33.3200	33.3200	33.3200	33.3200	0.000%	1	1	-84.994%