Dark

NFLX20260918C100
NFLX Sep 18 2026 100.00 Call (NFLX260918C00100000)
option OPRA

EOD

Aug 20, 2026

0.0900-25.000%(-0.0300)1,654

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1200	0.1200	0.0900	0.0900	-25.000%	1,654	55,914	0.000%
2026-08-19	0.0800	0.1400	0.0800	0.1200	+33.333%	1,964	56,511	-25.000%
2026-08-18	0.0800	0.0900	0.0800	0.0900	+12.500%	1,627	56,424	0.000%
2026-08-17	0.1000	0.1000	0.0700	0.0800	-20.000%	1,728	55,026	+12.500%
2026-08-14	0.1200	0.1400	0.1000	0.1000	-23.077%	1,478	54,954	-10.000%
2026-08-13	0.1000	0.1400	0.0900	0.1300	+44.444%	4,931	54,545	-30.769%
2026-08-12	0.1000	0.1000	0.0800	0.0900	0.000%	2,304	57,301	0.000%
2026-08-11	0.1200	0.1300	0.0900	0.0900	-25.000%	610	58,148	0.000%
2026-08-10	0.1200	0.1300	0.1000	0.1200	-7.692%	1,258	58,138	-25.000%
2026-08-07	0.1200	0.1300	0.1000	0.1300	+30.000%	898	58,601	-30.769%
2026-08-06	0.1200	0.1200	0.1000	0.1000	-9.091%	727	58,144	-10.000%
2026-08-05	0.1600	0.1600	0.1000	0.1100	-15.385%	342	58,087	-18.182%
2026-08-04	0.1400	0.1400	0.1000	0.1300	0.000%	1,137	58,014	-30.769%
2026-08-03	0.1300	0.1500	0.1100	0.1300	+18.182%	341	57,781	-30.769%
2026-07-31	0.1100	0.1300	0.1000	0.1100	-26.667%	993	57,814	-18.182%
2026-07-30	0.1000	0.1500	0.1000	0.1500	+7.143%	2,248	57,662	-40.000%
2026-07-29	0.1000	0.1500	0.1000	0.1400	0.000%	914	58,912	-35.714%
2026-07-28	0.1600	0.2000	0.1300	0.1400	0.000%	1,208	58,551	-35.714%
2026-07-27	0.1500	0.1600	0.1300	0.1400	0.000%	1,635	58,730	-35.714%
2026-07-24	0.1400	0.1500	0.1100	0.1400	+7.692%	2,284	58,870	-35.714%
2026-07-23	0.1500	0.1600	0.1300	0.1300	-13.333%	1,610	57,545	-30.769%
2026-07-22	0.1600	0.1900	0.1500	0.1500	0.000%	885	57,816	-40.000%
2026-07-21	0.1500	0.1500	0.1200	0.1500	+7.143%	2,194	57,687	-40.000%
2026-07-20	0.2100	0.2100	0.1300	0.1400	-30.000%	1,206	57,111	-35.714%
2026-07-17	0.0100	0.2500	0.0100	0.2000	-63.636%	9,476	57,103	-55.000%
2026-07-16	0.5300	0.5900	0.4400	0.5500	+14.583%	3,640	56,093	-83.636%
2026-07-15	0.5000	0.6100	0.4200	0.4800	-4.000%	2,194	55,316	-81.250%
2026-07-14	0.4900	0.5500	0.4000	0.5000	-3.846%	1,465	54,750	-82.000%
2026-07-13	0.6200	0.7400	0.5200	0.5200	-8.772%	9,108	53,976	-82.692%
2026-07-10	0.6500	0.7200	0.5300	0.5700	-20.833%	1,576	51,134	-84.211%
2026-07-09	0.6200	0.8100	0.5900	0.7200	-1.370%	1,476	50,299	-87.500%
2026-07-08	0.7000	0.8600	0.6100	0.7300	0.000%	1,927	50,013	-87.671%
2026-07-07	0.9500	0.9600	0.7100	0.7300	-5.195%	809	49,051	-87.671%
2026-07-06	0.9300	0.9300	0.6700	0.7700	-14.444%	750	48,816	-88.312%
2026-07-02	0.7200	1.1100	0.6800	0.9000	+34.328%	2,295	49,366	-90.000%
2026-07-01	0.5500	0.7000	0.5500	0.6700	+31.373%	3,465	49,366	-86.567%
2026-06-30	0.6000	0.6900	0.5000	0.5100	-21.538%	1,399	49,330	-82.353%
2026-06-29	0.7100	0.8200	0.6200	0.6500	+1.563%	1,617	48,900	-86.154%
2026-06-26	0.4600	0.7500	0.4600	0.6400	+36.170%	2,130	48,565	-85.938%
2026-06-25	0.5000	0.6200	0.4300	0.4700	-12.963%	1,400	49,142	-80.851%
2026-06-24	0.5700	0.6300	0.5000	0.5400	-6.897%	1,353	49,206	-83.333%
2026-06-23	0.7000	0.7700	0.5600	0.5800	-13.433%	2,703	49,376	-84.483%
2026-06-22	0.8900	1.0000	0.5700	0.6700	-36.190%	14,590	49,638	-86.567%
2026-06-18	0.9400	1.1000	0.8500	1.0500	+12.903%	5,400	47,126	-91.429%
2026-06-17	1.0300	1.1100	0.9100	0.9300	-16.964%	3,717	47,126	-90.323%
2026-06-16	1.4500	1.5000	0.9800	1.1200	-21.127%	6,644	47,126	-91.964%
2026-06-15	1.2900	1.5500	1.2300	1.4200	+9.231%	5,365	38,943	-93.662%
2026-06-12	1.4400	1.5300	1.1900	1.3000	-11.565%	4,716	38,943	-93.077%
2026-06-11	1.6400	1.7000	1.3400	1.4700	-11.446%	2,139	38,943	-93.878%
2026-06-10	1.7200	1.9200	1.5800	1.6600	+4.403%	4,374	38,414	-94.578%
2026-06-09	1.9700	1.9700	1.5800	1.5900	-15.873%	1,601	36,855	-94.340%
2026-06-08	1.7700	2.0500	1.7100	1.8900	+0.532%	1,539	36,589	-95.238%
2026-06-05	2.0000	2.1000	1.6300	1.8800	+1.075%	2,493	36,313	-95.213%
2026-06-04	2.2700	2.4300	1.8400	1.8600	-7.000%	2,388	36,130	-95.161%
2026-06-03	2.3000	2.4000	1.8500	2.0000	-16.318%	2,796	34,675	-95.500%
2026-06-02	2.9000	2.9000	2.3800	2.3900	-19.529%	2,948	33,445	-96.234%
2026-06-01	2.7700	3.2500	2.7100	2.9700	+3.125%	1,625	32,603	-96.970%
2026-05-29	2.7200	3.0000	2.7100	2.8800	-0.346%	5,665	32,221	-96.875%
2026-05-28	2.9400	3.0600	2.6500	2.8900	-6.472%	1,206	32,651	-96.886%
2026-05-27	3.3500	3.5300	3.0500	3.0900	-4.923%	327	32,378	-97.087%
2026-05-26	3.5000	3.5000	3.1500	3.2500	-8.451%	938	32,302	-97.231%
2026-05-22	3.7000	3.7700	3.4500	3.5500	-4.054%	974	31,809	-97.465%
2026-05-21	3.4000	4.2500	3.2400	3.7000	+4.520%	558	31,145	-97.568%
2026-05-20	3.5000	3.6500	3.3000	3.5400	-8.052%	827	31,145	-97.458%
2026-05-19	4.4000	4.6500	3.6500	3.8500	-4.938%	746	30,529	-97.662%
2026-05-18	3.0000	4.1500	3.0000	4.0500	+24.615%	689	30,529	-97.778%
2026-05-15	3.6500	3.8000	3.0600	3.2500	+4.502%	482	30,529	-97.231%
2026-05-14	3.0000	3.7500	3.0000	3.1100	-7.164%	587	30,656	-97.106%
2026-05-13	2.9000	3.7600	2.9000	3.3500	+1.515%	564	30,565	-97.313%
2026-05-12	2.7000	4.0000	2.7000	3.3000	+25.475%	1,172	30,565	-97.273%
2026-05-11	2.9800	3.4000	2.5500	2.6300	-21.493%	1,780	30,565	-96.578%
2026-05-08	3.4000	3.6000	3.3000	3.3500	-8.219%	512	29,995	-97.313%
2026-05-07	3.6800	4.1000	3.6500	3.6500	-1.351%	973	29,882	-97.534%
2026-05-06	3.3500	3.8400	3.0000	3.7000	+4.225%	893	29,739	-97.568%
2026-05-05	4.6400	4.6400	3.4000	3.5500	-22.826%	3,658	29,578	-97.465%
2026-05-04	5.0000	5.0500	4.6000	4.6000	-9.804%	382	29,344	-98.043%
2026-05-01	6.1200	6.2500	5.0000	5.1000	-15.000%	616	29,110	-98.235%
2026-04-30	4.7500	6.1500	4.7500	6.0000	+14.286%	429	29,110	-98.500%
2026-04-29	4.7300	5.6100	4.7300	5.2500	-3.670%	331	29,097	-98.286%
2026-04-28	4.8500	5.4500	4.4300	5.4500	+10.101%	594	29,166	-98.349%
2026-04-27	5.2000	5.6000	4.8500	4.9500	-7.303%	440	29,065	-98.182%
2026-04-24	5.4000	5.9200	5.1800	5.3400	-7.931%	466	29,060	-98.315%
2026-04-23	6.0000	6.6500	5.3400	5.8000	-2.521%	1,141	29,011	-98.448%
2026-04-22	5.8500	6.3000	5.7500	5.9500	+4.386%	848	28,707	-98.487%
2026-04-21	6.5000	6.7300	5.6500	5.7000	-17.391%	1,425	28,346	-98.421%
2026-04-20	7.8500	8.3000	6.1000	6.9000	-14.815%	1,573	28,346	-98.696%
2026-04-17	7.2000	8.8300	6.8000	8.1000	-46.640%	3,075	28,255	-98.889%
2026-04-16	15.4000	16.0000	14.2500	15.1800	+0.596%	1,043	27,336	-99.407%
2026-04-15	13.8300	15.0900	13.3000	15.0900	+7.402%	599	27,560	-99.404%
2026-04-14	12.6000	14.4500	12.5000	14.0500	+15.258%	620	27,776	-99.359%
2026-04-13	12.1500	12.6000	11.8600	12.1900	-0.082%	1,156	27,938	-99.262%
2026-04-10	12.0000	12.2500	11.1700	12.2000	+5.354%	200	28,752	-99.262%
2026-04-09	10.5000	11.9500	10.0500	11.5800	+13.529%	346	28,810	-99.223%
2026-04-08	9.9000	10.5000	9.3500	10.2000	-1.923%	421	28,905	-99.118%
2026-04-07	10.6000	10.9800	10.0000	10.4000	+1.463%	296	28,961	-99.135%
2026-04-06	11.3500	12.5000	9.7500	10.2500	+1.285%	247	28,855	-99.122%
2026-04-02	8.5000	10.1500	8.2600	10.1200	+19.059%	313	29,006	-99.111%
2026-04-01	9.0000	9.0000	7.8000	8.5000	-1.734%	1,216	29,006	-98.941%
2026-03-31	8.4500	8.9500	8.0000	8.6500	+13.072%	386	28,311	-98.960%
2026-03-30	7.3200	8.1000	7.3000	7.6500	-1.418%	206	28,137	-98.824%
2026-03-27	7.9000	8.7500	7.5500	7.7600	-0.513%	146	28,175	-98.840%
2026-03-26	6.6000	9.0000	6.5000	7.8000	+12.554%	336	28,137	-98.846%
2026-03-25	7.0500	7.0500	6.6000	6.9300	+3.743%	69	28,203	-98.701%
2026-03-24	7.3900	7.3900	6.6000	6.6800	-10.215%	79	28,174	-98.653%
2026-03-23	7.1500	7.7000	6.9500	7.4400	+4.056%	54	28,154	-98.790%
2026-03-20	6.7000	7.1500	6.5000	7.1500	+3.623%	1,123	28,166	-98.741%
2026-03-19	8.5000	8.5000	6.5000	6.9000	-18.824%	288	28,169	-98.696%
2026-03-18	8.0500	8.7800	8.0500	8.5000	+5.853%	72	28,147	-98.941%
2026-03-17	9.2000	9.2000	7.8500	8.0300	-9.266%	130	28,181	-98.879%
2026-03-16	8.9000	9.4000	8.6500	8.8500	-4.839%	78	28,184	-98.983%
2026-03-13	9.0000	9.5000	8.3000	9.3000	+5.085%	247	28,157	-99.032%
2026-03-12	9.0000	9.3000	8.6500	8.8500	-1.667%	4,272	27,345	-98.983%
2026-03-11	10.1300	10.1500	8.9300	9.0000	-11.330%	266	25,288	-99.000%
2026-03-10	11.0200	11.0200	9.9100	10.1500	-9.778%	281	25,367	-99.113%
2026-03-09	11.3200	11.3200	10.3000	11.2500	-3.846%	204	25,371	-99.200%
2026-03-06	11.5000	12.0000	10.8000	11.7000	-0.256%	240	144,929	-99.231%
2026-03-05	11.7400	12.0500	10.9000	11.7300	+2.895%	352	144,878	-99.233%
2026-03-04	11.4500	12.0000	10.7200	11.4000	+5.556%	464	144,919	-99.211%
2026-03-03	7.9000	11.2900	7.9000	10.8000	0.000%	443	145,006	-99.167%
2026-03-02	9.7500	11.1500	9.6000	10.8000	+6.404%	1,055	145,112	-99.167%
2026-02-27	11.0000	11.0500	7.1000	10.1500	+97.087%	5,503	145,177	-99.113%
2026-02-26	4.6000	5.5000	4.5500	5.1500	+13.187%	1,418	145,221	-98.252%
2026-02-25	3.6500	4.7500	3.6500	4.5500	+40.000%	145,745	155,935	-98.022%
2026-02-24	2.7500	3.3100	2.7300	3.2500	+14.841%	280	155,935	-97.231%
2026-02-23	3.1500	3.3000	2.6500	2.8300	-14.242%	602	155,876	-96.820%
2026-02-20	2.8900	3.3700	2.8500	3.3000	+8.197%	3,398	155,496	-97.273%
2026-02-19	3.2000	3.4000	2.9500	3.0500	-4.688%	236	152,659	-97.049%
2026-02-18	3.1500	3.3500	2.9200	3.2000	+4.575%	241	152,551	-97.188%
2026-02-17	3.0500	3.2600	2.7500	3.0600	+2.000%	232	152,436	-97.059%
2026-02-13	2.9900	3.1500	2.8500	3.0000	0.000%	535	152,104	-97.000%
2026-02-12	3.5500	3.5500	2.8900	3.0000	-18.919%	1,134	152,104	-97.000%
2026-02-11	4.2000	4.7500	3.6000	3.7000	-13.953%	2,748	151,402	-97.568%
2026-02-10	4.4000	5.2500	4.3000	4.3000	+3.865%	1,926	150,963	-97.907%
2026-02-09	4.2000	4.3500	3.7400	4.1400	-2.588%	401	151,067	-97.826%
2026-02-06	4.1500	4.4000	3.9000	4.2500	+3.659%	251	151,027	-97.882%
2026-02-05	4.4000	4.7100	3.9800	4.1000	+7.895%	249	150,870	-97.805%
2026-02-04	3.8200	4.2000	3.6000	3.8000	+4.110%	459	150,874	-97.632%
2026-02-03	4.1500	4.3000	3.6000	3.6500	-19.780%	3,334	150,665	-97.534%
2026-02-02	4.6000	5.3000	4.5000	4.5500	-3.191%	2,566	149,018	-98.022%
2026-01-30	4.8500	4.9000	4.5500	4.7000	-1.053%	398	147,940	-98.085%
2026-01-29	5.0000	5.0000	4.5000	4.7500	-8.654%	355	147,829	-98.105%
2026-01-28	5.4000	5.8000	5.1000	5.2000	-5.455%	434	147,674	-98.269%
2026-01-27	5.5000	5.5600	5.0500	5.5000	-3.509%	488	147,762	-98.364%
2026-01-26	5.8000	6.0000	5.6000	5.7000	-1.384%	1,048	147,511	-98.421%
2026-01-23	4.8500	5.9000	4.7500	5.7800	+19.175%	1,361	146,876	-98.443%
2026-01-22	5.3500	5.3500	4.7100	4.8500	-10.517%	145,597	146,419	-98.144%
2026-01-21	5.7500	5.7500	4.8000	5.4200	-26.757%	408	1,528	-98.339%
2026-01-20	8.0400	8.1500	7.4000	7.4000	-1.333%	68	1,490	-98.784%
2026-01-16	7.6500	7.6500	7.4300	7.5000	-2.597%	67	1,435	-98.800%
2026-01-15	8.2500	8.2500	7.7000	7.7000	-1.535%	126	1,435	-98.831%
2026-01-14	9.0200	9.0200	7.6000	7.8200	-8.538%	39	1,400	-98.849%
2026-01-13	8.0000	8.5500	7.9500	8.5500	+4.779%	56	1,386	-98.947%
2026-01-12	8.1500	8.5000	8.0000	8.1600	+1.493%	26	1,371	-98.897%
2026-01-09	8.0000	8.1000	7.5200	8.0400	-4.513%	90	1,368	-98.881%
2026-01-08	8.4500	8.7100	8.1200	8.4200	-3.771%	218	1,345	-98.931%
2026-01-07	9.0500	9.0500	8.3100	8.7500	+2.339%	36	1,242	-98.971%
2026-01-06	8.6700	8.6700	8.1500	8.5500	-6.557%	95	1,239	-98.947%
2026-01-05	8.7000	9.4000	8.7000	9.1500	+4.571%	61	1,230	-99.016%
2026-01-02	9.7900	9.7900	8.6700	8.7500	-14.216%	87	1,230	-98.971%
2025-12-31	10.1100	10.2000	9.9400	10.2000	+0.394%	9	1,230	-99.118%
2025-12-30	10.1000	10.2000	10.1000	10.1600	-2.775%	60	1,230	-99.114%
2025-12-29	10.2000	10.7000	10.2000	10.4500	-2.428%	24	1,181	-99.139%
2025-12-26	10.2000	10.8000	10.2000	10.7100	+3.981%	34	1,184	-99.160%
2025-12-24	10.0000	10.3500	9.8000	10.3000	+1.278%	17	1,168	-99.126%
2025-12-23	10.1000	10.3500	10.1000	10.1700	-0.294%	10	1,168	-99.115%
2025-12-22	10.3500	10.6000	10.1000	10.2000	-6.508%	124	1,164	-99.118%
2025-12-19	11.3300	11.6000	10.9100	10.9100	+0.184%	85	1,193	-99.175%
2025-12-18	12.2000	12.2000	10.8500	10.8900	-8.024%	22	1,242	-99.174%
2025-12-17	12.6500	13.0000	11.8100	11.8400	+3.316%	470	1,242	-99.240%
2025-12-16	11.3500	11.5500	11.0000	11.4600	+3.243%	32	910	-99.215%
2025-12-15	12.1600	12.1600	11.1000	11.1000	-7.500%	156	904	-99.189%
2025-12-12	12.7700	13.0500	12.0000	12.0000	+5.263%	40	926	-99.250%
2025-12-11	11.3500	11.8500	11.2500	11.4000	+5.556%	49	922	-99.211%
2025-12-10	12.3500	12.3500	10.6500	10.8000	-18.797%	98	896	-99.167%
2025-12-09	12.7500	13.7000	12.4000	13.3000	+3.906%	136	855	-99.323%
2025-12-08	13.7400	13.7400	12.4000	12.8000	-13.978%	126	731	-99.297%
2025-12-05	13.9000	17.0000	13.7600	14.8800	-10.631%	315	732	-99.395%
2025-12-04	16.5000	16.6500	16.0000	16.6500	-3.029%	12	588	-99.459%
2025-12-03	17.5700	17.5700	16.2900	17.1700	-11.949%	38	584	-99.476%
2025-11-28	18.8600	19.7000	18.8600	19.5000	+4.670%	8	564	-99.538%
2025-11-26	18.9500	19.0000	18.6300	18.6300	+6.762%	19	553	-99.517%
2025-11-24	17.5600	17.7000	17.4000	17.4500	-4.905%	7	553	-99.484%
2025-11-21	19.0000	19.0000	18.3500	18.3500	-5.412%	4	549	-99.510%
2025-11-20	19.9500	19.9500	19.4000	19.4000	-11.818%	8	546	-99.536%
2025-11-19	22.5500	22.5500	21.3500	22.0000	-4.555%	11	545	-99.591%
2025-11-18	23.0500	23.0500	23.0500	23.0500	+5.977%	1	539	-99.610%
2025-11-17	21.7500	21.7500	21.7500	21.7500	0.000%	1	540	-99.586%