Dark

NXPI20270115P200
NXPI Jan 15 2027 200.00 Put (NXPI270115P00200000)
option OPRA

EOD

Sep 3, 2026

11.80+1.724%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	11.9000	11.9000	11.8000	11.8000	+1.724%	2	244	0.000%
2026-09-02	11.6000	11.6000	11.6000	11.6000	-17.143%	2	246	+1.724%
2026-09-01	14.0000	14.0000	14.0000	14.0000	+12.903%	2	244	-15.714%
2026-08-31	12.4600	12.4600	12.4000	12.4000	-13.889%	4	245	-4.839%
2026-08-21	14.4000	14.4000	14.4000	14.4000	+23.077%	2	242	-18.056%
2026-08-17	11.7000	11.7000	11.7000	11.7000	-7.143%	1	240	+0.855%
2026-08-14	12.7000	12.7000	12.6000	12.6000	+0.800%	17	241	-6.349%
2026-08-13	12.5000	12.5000	12.5000	12.5000	+2.459%	2	239	-5.600%
2026-08-12	12.2000	12.2000	12.2000	12.2000	-9.630%	1	241	-3.279%
2026-08-11	13.5000	13.5000	13.2000	13.5000	-9.396%	8	242	-12.593%
2026-08-10	14.9000	14.9000	14.8000	14.9000	-15.341%	8	234	-20.805%
2026-08-05	17.0000	18.0000	17.0000	17.6000	-12.438%	17	227	-32.955%
2026-08-03	20.3500	20.3500	20.1000	20.1000	+43.674%	2	215	-41.294%
2026-07-31	13.9900	13.9900	13.9900	13.9900	+0.647%	1	215	-15.654%
2026-07-30	14.3000	14.7000	13.6000	13.9000	-12.579%	12	214	-15.108%
2026-07-29	15.0000	16.0000	15.0000	15.9000	+32.500%	4	202	-25.786%
2026-07-28	12.0000	12.0000	12.0000	12.0000	-1.639%	1	198	-1.667%
2026-07-27	12.2000	12.2000	12.2000	12.2000	-1.613%	2	199	-3.279%
2026-07-22	12.4000	12.4000	12.4000	12.4000	+2.142%	8	197	-4.839%
2026-07-16	12.1400	12.1400	12.1400	12.1400	+20.676%	1	189	-2.801%
2026-07-14	10.0600	10.0600	10.0600	10.0600	-16.167%	1	189	+17.296%
2026-06-09	12.0000	12.0000	12.0000	12.0000	+50.943%	1	188	-1.667%
2026-04-30	7.8500	8.3300	7.8500	7.9500	-1.242%	4	187	+48.428%
2026-04-29	8.0000	8.4500	8.0000	8.0500	-47.727%	8	189	+46.584%
2026-04-24	15.4000	15.4000	15.4000	15.4000	-5.983%	1	188	-23.377%
2026-04-23	16.3800	16.3800	16.3800	16.3800	-23.135%	1	188	-27.961%
2026-04-20	21.3100	21.3100	21.3100	21.3100	-18.973%	5	187	-44.627%
2026-04-13	26.3000	26.3000	26.3000	26.3000	-16.242%	33	182	-55.133%
2026-04-02	31.5000	31.5000	31.4000	31.4000	+5.511%	5	195	-62.420%
2026-03-26	29.6000	29.7600	29.6000	29.7600	+0.541%	2	195	-60.349%
2026-03-25	29.6000	29.6000	29.6000	29.6000	-1.235%	1	194	-60.135%
2026-03-11	29.9700	29.9700	29.9700	29.9700	+8.195%	1	194	-60.627%
2026-03-10	27.8000	27.9000	27.6000	27.7000	-2.807%	33	194	-57.401%
2026-03-09	28.9000	29.3200	28.1800	28.5000	+35.714%	100	161	-58.596%
2026-02-27	20.9000	21.0000	20.9000	21.0000	+27.273%	13	111	-43.810%
2026-02-19	16.5000	16.5000	16.5000	16.5000	-4.070%	1	98	-28.485%
2026-02-13	17.2000	17.3000	17.2000	17.2000	-21.028%	17	81	-31.395%
2026-02-05	21.7800	21.7800	21.7800	21.7800	-11.029%	1	81	-45.822%
2026-02-03	24.4800	24.4800	24.4800	24.4800	+34.505%	1	82	-51.797%
2026-01-14	18.3000	18.3000	18.2000	18.2000	+2.477%	6	82	-35.165%
2026-01-12	17.8000	18.2000	17.7600	17.7600	+1.486%	28	76	-33.559%
2026-01-09	17.5000	17.5000	17.5000	17.5000	-4.891%	5	68	-32.571%
2026-01-08	18.4000	18.4000	18.4000	18.4000	-2.128%	2	68	-35.870%
2026-01-06	19.7000	19.7000	18.8000	18.8000	-18.966%	7	66	-37.234%
2025-12-03	23.2000	23.2000	23.2000	23.2000	-32.890%	1	72	-49.138%
2025-11-26	34.5700	34.5700	34.5700	34.5700	-7.813%	1	72	-65.866%
2025-11-21	37.5000	37.5000	37.5000	37.5000	+20.968%	2	72	-68.533%
2025-11-07	31.0000	31.0000	31.0000	31.0000	+4.027%	1	72	-61.935%
2025-11-04	29.8000	29.8000	29.8000	29.8000	+10.370%	1	71	-60.403%
2025-10-14	27.0000	27.0000	27.0000	27.0000	-5.759%	7	70	-56.296%
2025-10-10	28.6500	28.6500	28.6500	28.6500	+16.463%	1	63	-58.813%
2025-10-09	24.6000	24.6000	24.6000	24.6000	+5.579%	1	63	-52.033%
2025-09-25	22.8000	23.3000	22.5600	23.3000	+1.747%	62	63	-49.356%
2025-09-23	22.9000	22.9000	22.9000	22.9000	0.000%	1	32	-48.472%
2025-09-22	23.2000	23.2000	22.9000	22.9000	-0.348%	4	31	-48.472%
2025-09-19	22.9800	22.9800	22.9800	22.9800	-5.820%	1	27	-48.651%
2025-09-12	24.4000	24.4000	24.4000	24.4000	+6.087%	1	27	-51.639%
2025-09-03	23.0000	23.0000	23.0000	23.0000	+3.139%	1	26	-48.696%
2025-09-02	22.3000	22.3000	22.3000	22.3000	+8.780%	1	26	-47.085%
2025-08-25	20.5000	20.5000	20.5000	20.5000	-5.963%	1	26	-42.439%
2025-08-19	21.8000	21.8000	21.8000	21.8000	-3.965%	1	26	-45.872%
2025-08-13	22.7000	22.7000	22.7000	22.7000	-19.073%	5	26	-48.018%
2025-08-04	28.0500	28.0500	28.0500	28.0500	+9.570%	1	26	-57.932%
2025-07-31	25.6000	25.6000	25.6000	25.6000	+6.667%	5	26	-53.906%
2025-07-23	24.0000	24.0000	24.0000	24.0000	-2.041%	2	26	-50.833%
2025-07-18	24.5000	24.5000	24.5000	24.5000	-9.594%	2	26	-51.837%
2025-07-16	27.1000	27.1000	27.1000	27.1000	+2.264%	3	24	-56.458%
2025-07-15	26.5000	26.5000	26.5000	26.5000	+2.317%	2	21	-55.472%
2025-07-07	25.9000	25.9000	25.9000	25.9000	+5.370%	1	19	-54.440%
2025-07-02	24.5800	24.5800	24.5800	24.5800	-7.385%	1	19	-51.993%
2025-07-01	26.5400	26.5400	26.5400	26.5400	-15.045%	1	19	-55.539%
2025-05-13	31.2400	31.2400	31.2400	31.2400	-3.995%	1	20	-62.228%
2025-05-12	32.5400	32.5400	32.5400	32.5400	-29.414%	1	19	-63.737%
2025-04-30	45.1000	46.1000	45.1000	46.1000	+0.436%	2	18	-74.403%
2025-04-23	45.9000	45.9000	45.9000	45.9000	-22.857%	1	18	-74.292%
2025-04-07	59.5000	59.5000	59.5000	59.5000	+56.168%	10	18	-80.168%
2025-03-28	35.1000	38.1000	34.8000	38.1000	+15.805%	10	26	-69.029%
2025-03-27	32.9000	32.9000	32.9000	32.9000	+8.581%	1	22	-64.134%
2025-03-25	30.2000	30.3000	30.1000	30.3000	-4.053%	6	21	-61.056%
2025-03-17	31.5800	31.5800	31.5800	31.5800	+14.836%	10	21	-62.635%
2025-02-27	27.5000	27.5000	27.5000	27.5000	-3.271%	1	11	-57.091%
2025-02-07	28.4300	28.4300	28.4300	28.4300	-2.168%	2	10	-58.495%
2024-12-17	29.0600	29.0600	29.0600	29.0600	+7.232%	2	9	-59.394%
2024-12-09	27.1000	27.1000	27.1000	27.1000	-9.060%	1	7	-56.458%
2024-11-18	29.8000	29.8000	29.8000	29.8000	0.000%	6	6	-60.403%