Dark

NXPI20270115P220
NXPI Jan 15 2027 220.00 Put (NXPI270115P00220000)
option OPRA

EOD

Sep 3, 2026

20.90-2.564%(-0.55)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	20.6000	20.9000	20.6000	20.9000	-2.564%	21	299	0.000%
2026-09-01	23.4000	23.4000	21.4500	21.4500	+3.623%	4	279	-2.564%
2026-08-31	20.7000	20.7000	20.7000	20.7000	-7.008%	3	282	+0.966%
2026-08-28	21.9000	22.2600	21.9000	22.2600	+2.016%	4	280	-6.110%
2026-08-25	21.8200	21.8200	21.8200	21.8200	-8.319%	5	277	-4.216%
2026-08-24	24.5000	24.5000	23.8000	23.8000	+2.586%	11	282	-12.185%
2026-08-20	22.9000	23.2000	22.3000	23.2000	+1.754%	12	277	-9.914%
2026-08-19	22.8000	22.8000	22.8000	22.8000	-0.870%	1	278	-8.333%
2026-08-18	23.0000	23.0000	23.0000	23.0000	+20.419%	1	278	-9.130%
2026-08-17	19.0000	19.1000	19.0000	19.1000	-7.282%	3	278	+9.424%
2026-08-14	20.6000	20.6000	20.6000	20.6000	+1.478%	1	278	+1.456%
2026-08-13	20.3000	20.3000	20.3000	20.3000	+2.525%	1	278	+2.956%
2026-08-12	19.8000	19.8000	19.8000	19.8000	-3.415%	1	278	+5.556%
2026-08-11	20.5000	20.5000	20.5000	20.5000	-7.658%	4	278	+1.951%
2026-08-10	22.2000	22.2000	22.2000	22.2000	-2.632%	3	278	-5.856%
2026-08-07	22.9000	22.9000	22.8000	22.8000	-12.977%	9	275	-8.333%
2026-08-05	26.2000	26.3000	26.1000	26.2000	+3.557%	13	269	-20.229%
2026-08-04	26.3000	26.3000	25.2000	25.3000	-12.759%	8	266	-17.391%
2026-08-03	29.1500	31.2000	29.0000	29.0000	+14.218%	8	266	-27.931%
2026-07-31	25.3900	25.3900	25.3900	25.3900	+20.503%	5	266	-17.684%
2026-07-30	21.6000	21.6000	21.0700	21.0700	-2.454%	12	269	-0.807%
2026-07-29	21.2000	23.9000	21.1000	21.6000	+17.391%	184	273	-3.241%
2026-07-28	19.3600	20.2000	18.4000	18.4000	-4.167%	190	446	+13.587%
2026-07-27	17.5000	19.5000	17.5000	19.2000	+10.983%	10	319	+8.854%
2026-07-23	17.1000	17.3000	17.1000	17.3000	-3.889%	12	314	+20.809%
2026-07-21	18.1000	18.2000	17.9000	18.0000	-4.762%	9	313	+16.111%
2026-07-20	19.4000	19.4000	18.6000	18.9000	-4.304%	10	313	+10.582%
2026-07-17	19.7000	19.7500	19.6000	19.7500	+3.133%	25	308	+5.823%
2026-07-07	19.1500	19.1500	19.1500	19.1500	+5.801%	1	298	+9.138%
2026-06-26	18.1000	18.1000	18.1000	18.1000	+16.026%	175	298	+15.470%
2026-06-08	15.6000	15.6000	15.6000	15.6000	+1.299%	10	123	+33.974%
2026-06-05	15.4000	15.4000	15.4000	15.4000	+31.962%	3	126	+35.714%
2026-06-04	11.6500	11.6700	11.6500	11.6700	+16.467%	10	126	+79.092%
2026-05-26	10.0200	10.0200	10.0200	10.0200	-18.537%	1	126	+108.583%
2026-05-20	12.5000	12.5000	12.3000	12.3000	-5.385%	6	126	+69.919%
2026-05-14	13.1000	13.1000	13.0000	13.0000	+6.557%	5	125	+60.769%
2026-05-13	11.5000	12.2000	11.5000	12.2000	+1.667%	2	126	+71.311%
2026-05-12	12.1000	12.1000	12.0000	12.0000	-0.826%	9	126	+74.167%
2026-05-06	12.1000	12.1000	12.1000	12.1000	+5.769%	1	126	+72.727%
2026-05-05	11.4400	11.4400	11.4400	11.4400	-9.921%	1	125	+82.692%
2026-04-30	13.3000	13.3000	12.7000	12.7000	+0.079%	3	126	+64.567%
2026-04-29	13.1900	13.1900	12.6700	12.6900	-61.193%	14	124	+64.697%
2026-04-16	32.5000	32.7000	32.5000	32.7000	-16.709%	9	125	-36.086%
2026-04-13	39.2500	39.2800	39.2000	39.2600	+3.725%	20	117	-46.765%
2026-04-08	37.8000	37.8500	37.5000	37.8500	-13.188%	4	117	-44.782%
2026-03-31	43.5000	43.7000	43.5000	43.6000	-8.268%	33	117	-52.064%
2026-03-30	47.5300	47.5300	47.5300	47.5300	+20.025%	1	117	-56.028%
2026-03-06	39.6000	39.6000	39.6000	39.6000	+29.201%	1	117	-47.222%
2026-03-02	30.7000	30.8000	30.6500	30.6500	+25.102%	12	116	-31.811%
2026-02-12	24.5000	24.5000	24.5000	24.5000	-4.297%	33	116	-14.694%
2026-02-10	25.6000	25.6000	25.6000	25.6000	-14.381%	3	83	-18.359%
2026-02-06	30.2000	30.2000	29.9000	29.9000	-13.808%	2	83	-30.100%
2026-02-03	34.6900	34.6900	34.6900	34.6900	+29.585%	1	82	-39.752%
2026-02-02	26.7700	26.7700	26.7700	26.7700	+2.962%	3	82	-21.928%
2026-01-14	26.1000	26.1000	26.0000	26.0000	+4.418%	7	79	-19.615%
2026-01-09	24.0000	24.9000	24.0000	24.9000	-4.962%	2	72	-16.064%
2026-01-08	26.0000	26.2000	26.0000	26.2000	-16.852%	11	71	-20.229%
2025-12-09	31.0300	31.5200	31.0300	31.5100	-34.079%	43	61	-33.672%
2025-11-25	47.8000	47.8000	47.8000	47.8000	-5.290%	2	18	-56.276%
2025-11-21	50.4700	50.4700	50.4700	50.4700	+2.895%	2	20	-58.589%
2025-11-19	49.0500	49.0500	49.0500	49.0500	+26.581%	1	20	-57.390%
2025-11-03	38.7500	38.7500	38.7500	38.7500	+2.785%	1	19	-46.065%
2025-10-28	37.7000	37.7000	37.7000	37.7000	+8.054%	1	19	-44.562%
2025-10-27	34.8900	34.8900	34.8900	34.8900	+13.279%	1	17	-40.097%
2025-10-07	30.8000	30.8000	30.8000	30.8000	-1.282%	1	17	-32.143%
2025-09-29	31.2000	31.2000	31.2000	31.2000	-1.577%	1	17	-33.013%
2025-09-22	31.8000	31.8000	31.7000	31.7000	+2.258%	4	16	-34.069%
2025-08-15	31.0000	31.0000	31.0000	31.0000	+0.324%	2	12	-32.581%
2025-08-13	30.9000	30.9000	30.9000	30.9000	-19.216%	1	12	-32.362%
2025-08-04	38.2500	38.2500	38.2500	38.2500	+15.629%	1	11	-45.359%
2025-07-02	33.0800	33.0800	33.0800	33.0800	-7.261%	1	11	-36.820%
2025-07-01	35.6700	35.6700	35.6700	35.6700	-12.359%	1	11	-41.407%
2025-03-26	40.8000	40.8000	40.7000	40.7000	+1.750%	6	11	-48.649%
2025-03-25	40.0000	40.0000	40.0000	40.0000	-9.318%	4	5	-47.750%
2025-03-12	44.1100	44.1100	44.1100	44.1100	+16.079%	1	3	-52.618%
2025-01-22	38.0000	38.0000	38.0000	38.0000	+13.433%	1	3	-45.000%
2024-11-26	33.5000	33.5000	33.5000	33.5000	0.000%	2	2	-37.612%