Dark

NFLX20260918C101
NFLX Sep 18 2026 101.00 Call (NFLX260918C00101000)
option OPRA

EOD

Jul 1, 2026

0.5800+16.000%(+0.0800)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5400	0.5800	0.5400	0.5800	+16.000%	4	1,170	0.000%
2026-06-30	0.5300	0.5300	0.5000	0.5000	-29.577%	2	1,169	+16.000%
2026-06-29	0.7000	0.7100	0.7000	0.7100	+26.786%	2	1,168	-18.310%
2026-06-26	0.5000	0.6500	0.5000	0.5600	+27.273%	39	1,168	+3.571%
2026-06-25	0.4400	0.4400	0.4400	0.4400	-12.000%	7	1,149	+31.818%
2026-06-24	0.5400	0.5600	0.4900	0.5000	-7.407%	8	1,154	+16.000%
2026-06-23	0.5400	0.5900	0.5400	0.5400	-8.475%	8	1,155	+7.407%
2026-06-22	0.6900	0.6900	0.5300	0.5900	-45.370%	9	1,154	-1.695%
2026-06-18	0.9200	1.0800	0.8400	1.0800	+20.000%	31	1,147	-46.296%
2026-06-17	0.9800	1.0000	0.9000	0.9000	-2.174%	29	1,147	-35.556%
2026-06-16	1.0700	1.1800	0.9200	0.9200	-29.231%	36	1,147	-36.957%
2026-06-15	1.2600	1.3000	1.2500	1.3000	+7.438%	11	1,150	-55.385%
2026-06-12	1.2100	1.2200	1.2100	1.2100	-13.571%	5	1,150	-52.066%
2026-06-11	1.4400	1.4400	1.3700	1.4000	-9.677%	3	1,150	-58.571%
2026-06-10	1.7200	1.7200	1.5000	1.5500	-8.824%	17	1,151	-62.581%
2026-06-09	1.6500	1.7000	1.6300	1.7000	+3.030%	12	1,151	-65.882%
2026-06-08	1.4500	1.6900	1.4500	1.6500	+0.610%	8	1,148	-64.848%
2026-06-05	1.7300	1.7300	1.5600	1.6400	-5.202%	5	1,143	-64.634%
2026-06-04	1.9100	1.9100	1.7300	1.7300	-2.260%	15	1,141	-66.474%
2026-06-03	2.0500	2.0500	1.7600	1.7700	-20.982%	21	1,139	-67.232%
2026-06-02	2.4600	2.4800	2.2400	2.2400	-17.949%	45	1,121	-74.107%
2026-06-01	2.7400	2.7400	2.6500	2.7300	+1.487%	28	1,094	-78.755%
2026-05-29	2.8700	2.8700	2.6000	2.6900	+3.065%	43	1,079	-78.439%
2026-05-28	2.5600	2.6100	2.5600	2.6100	-14.426%	10	1,046	-77.778%
2026-05-27	2.8300	3.0500	2.8300	3.0500	-3.175%	5	1,037	-80.984%
2026-05-26	3.1500	3.1500	3.0200	3.1500	-3.077%	17	1,037	-81.587%
2026-05-22	3.3700	3.3700	3.2500	3.2500	+3.175%	2	1,021	-82.154%
2026-05-21	3.0500	3.1500	3.0500	3.1500	-1.563%	23	1,021	-81.587%
2026-05-20	3.3200	3.3200	3.2000	3.2000	-7.246%	8	1,021	-81.875%
2026-05-19	3.4500	3.4500	3.4500	3.4500	-9.211%	5	1,016	-83.188%
2026-05-18	3.7500	3.8000	3.6500	3.8000	+27.517%	22	1,016	-84.737%
2026-05-15	3.2800	3.2800	2.9000	2.9800	+3.472%	13	1,016	-80.537%
2026-05-14	3.3100	3.3600	2.8800	2.8800	-12.991%	72	1,015	-79.861%
2026-05-13	2.8000	3.3100	2.8000	3.3100	+8.882%	23	948	-82.477%
2026-05-12	2.8800	3.5500	2.8800	3.0400	+28.270%	162	948	-80.921%
2026-05-11	2.9400	3.0100	2.3700	2.3700	-28.182%	13	948	-75.527%
2026-05-08	3.0800	3.3500	3.0800	3.3000	-8.587%	38	849	-82.424%
2026-05-07	3.6200	3.6200	3.6100	3.6100	+9.394%	2	820	-83.934%
2026-05-06	3.2500	3.3500	3.0600	3.3000	0.000%	43	818	-82.424%
2026-05-05	3.6500	3.6500	3.2500	3.3000	-29.787%	18	791	-82.424%
2026-05-04	4.7000	4.7000	4.7000	4.7000	-4.082%	20	785	-87.660%
2026-05-01	4.9000	4.9000	4.9000	4.9000	-1.408%	1	786	-88.163%
2026-04-29	4.9500	5.0000	4.9500	4.9700	+8.043%	72	786	-88.330%
2026-04-28	4.3500	4.6000	4.3500	4.6000	-8.000%	3	789	-87.391%
2026-04-27	5.0500	5.1000	5.0000	5.0000	-0.990%	9	789	-88.400%
2026-04-24	5.1000	5.1000	4.9600	5.0500	-10.935%	9	786	-88.515%
2026-04-23	5.8000	5.8000	5.6700	5.6700	0.000%	2	777	-89.771%
2026-04-22	5.8500	5.9000	5.5300	5.6700	-0.526%	12	777	-89.771%
2026-04-21	5.8000	5.8000	5.7000	5.7000	-5.000%	5	777	-89.825%
2026-04-20	7.2000	7.2000	5.7500	6.0000	-18.367%	23	777	-90.333%
2026-04-17	7.8000	8.1500	7.1200	7.3500	-49.829%	66	772	-92.109%
2026-04-16	14.0200	15.0000	14.0200	14.6500	+8.922%	25	743	-96.041%
2026-04-15	12.9000	13.4500	12.9000	13.4500	+1.894%	53	734	-95.688%
2026-04-14	13.3200	13.3200	13.2000	13.2000	+10.184%	16	734	-95.606%
2026-04-13	11.4000	11.9800	11.4000	11.9800	+4.174%	15	744	-95.159%
2026-04-10	11.3000	11.5000	10.9100	11.5000	+3.604%	19	736	-94.957%
2026-04-09	10.0000	11.3400	10.0000	11.1000	+13.265%	46	744	-94.775%
2026-04-08	9.4000	9.9500	9.4000	9.8000	+2.083%	148	742	-94.082%
2026-04-07	10.2000	10.3000	9.6000	9.6000	-1.031%	29	674	-93.958%
2026-04-06	11.0500	12.1500	9.4500	9.7000	+6.011%	23	660	-94.021%
2026-04-02	8.0500	9.3000	7.9000	9.1500	+15.094%	11	658	-93.661%
2026-04-01	7.7500	7.9500	7.6900	7.9500	-5.357%	8	658	-92.704%
2026-03-31	7.1000	8.4000	7.1000	8.4000	+15.068%	22	658	-93.095%
2026-03-30	7.4000	7.4500	7.3000	7.3000	-2.013%	6	672	-92.055%
2026-03-27	7.4500	7.4500	7.3500	7.4500	+7.971%	11	668	-92.215%
2026-03-26	6.9000	6.9000	6.9000	6.9000	+10.400%	1	664	-91.594%
2026-03-25	6.2500	6.2500	6.2500	6.2500	-1.575%	6	664	-90.720%
2026-03-24	6.8000	6.8000	6.3500	6.3500	-11.806%	11	662	-90.866%
2026-03-23	7.0000	7.2000	7.0000	7.2000	+9.924%	16	668	-91.944%
2026-03-20	6.3700	6.5500	6.3700	6.5500	-0.456%	4	671	-91.145%
2026-03-19	6.5000	6.5800	6.5000	6.5800	-11.678%	11	668	-91.185%
2026-03-18	7.4500	7.4500	7.4500	7.4500	-6.875%	3	679	-92.215%
2026-03-17	8.0000	8.0000	8.0000	8.0000	-8.046%	20	677	-92.750%
2026-03-16	8.7300	8.7300	8.7000	8.7000	+2.959%	4	677	-93.333%
2026-03-13	8.4500	8.4500	8.4500	8.4500	-1.972%	6	676	-93.136%
2026-03-12	8.6000	8.6200	8.6000	8.6200	-4.222%	9	676	-93.271%
2026-03-11	9.0300	9.0300	9.0000	9.0000	-13.043%	2	677	-93.556%
2026-03-09	11.0000	11.0000	10.0000	10.3500	-8.326%	9	678	-94.396%
2026-03-06	11.2500	11.2900	10.6000	11.2900	+3.105%	34	675	-94.863%
2026-03-05	11.2000	11.2000	10.8500	10.9500	+0.922%	12	649	-94.703%
2026-03-04	10.7700	10.8500	10.7700	10.8500	+8.500%	49	638	-94.654%
2026-03-03	9.8200	10.0000	9.8200	10.0000	-2.439%	4	637	-94.200%
2026-03-02	10.0000	10.3500	9.9200	10.2500	+10.453%	11	636	-94.341%
2026-02-27	7.1300	9.3500	7.0000	9.2800	+85.230%	351	640	-93.750%
2026-02-26	5.1000	5.1000	5.0100	5.0100	+19.286%	2	342	-88.423%
2026-02-25	4.2000	4.2000	4.2000	4.2000	+54.412%	10	351	-86.190%
2026-02-23	2.6900	2.7600	2.6200	2.7200	-12.258%	11	351	-78.676%
2026-02-20	3.1000	3.1000	3.1000	3.1000	+6.897%	1	353	-81.290%
2026-02-13	2.8100	2.9000	2.8100	2.9000	-3.333%	2	351	-80.000%
2026-02-12	2.9400	3.0000	2.8500	3.0000	-18.919%	12	351	-80.667%
2026-02-11	4.0000	4.0000	3.7000	3.7000	-6.329%	3	347	-84.324%
2026-02-09	3.7500	3.9500	3.7500	3.9500	+1.282%	21	345	-85.316%
2026-02-05	4.0100	4.1000	3.9000	3.9000	+2.632%	10	345	-85.128%
2026-02-04	3.8000	3.8000	3.8000	3.8000	+8.571%	1	346	-84.737%
2026-02-03	3.8200	3.8200	3.5000	3.5000	-36.364%	40	347	-83.429%
2026-01-26	5.5000	5.5000	5.5000	5.5000	+0.917%	16	332	-89.455%
2026-01-23	5.3000	5.5000	5.3000	5.4500	+18.478%	23	332	-89.358%
2026-01-22	5.0000	5.0000	4.4500	4.6000	-1.075%	14	343	-87.391%
2026-01-21	5.3000	5.3000	4.6500	4.6500	-34.783%	2	339	-87.527%
2026-01-20	7.6000	7.6000	7.1300	7.1300	-10.314%	39	338	-91.865%
2026-01-15	7.7900	7.9500	7.7900	7.9500	+3.922%	7	327	-92.704%
2026-01-14	7.6500	7.6500	7.6500	7.6500	-1.923%	7	326	-92.418%
2026-01-13	7.8000	7.8000	7.8000	7.8000	0.000%	2	325	-92.564%
2026-01-09	7.2000	7.8000	7.2000	7.8000	0.000%	60	325	-92.564%
2026-01-08	7.6000	7.8000	7.6000	7.8000	-5.455%	2	360	-92.564%
2026-01-07	8.4000	8.4000	8.2500	8.2500	+6.452%	16	358	-92.970%
2026-01-06	7.7500	7.7500	7.7500	7.7500	-12.231%	10	342	-92.516%
2026-01-05	8.8300	8.8300	8.8300	8.8300	+5.749%	1	332	-93.431%
2026-01-02	8.4000	8.4000	8.2500	8.3500	-13.021%	10	332	-93.054%
2025-12-31	9.6000	9.6000	9.6000	9.6000	0.000%	1	339	-93.958%
2025-12-24	9.6000	9.6000	9.6000	9.6000	-1.740%	165	339	-93.958%
2025-12-23	9.8000	9.8000	9.7700	9.7700	-3.458%	3	339	-94.063%
2025-12-22	10.0000	10.1700	10.0000	10.1200	-12.000%	52	341	-94.269%
2025-12-12	12.3000	12.3000	11.5000	11.5000	+1.770%	3	300	-94.957%
2025-12-11	10.3000	11.3000	10.3000	11.3000	+8.654%	12	302	-94.867%
2025-12-10	10.7400	10.7400	10.4000	10.4000	-16.800%	3	314	-94.423%
2025-12-09	12.7000	12.7000	12.4500	12.5000	+0.402%	13	311	-95.360%
2025-12-08	14.2000	14.2000	12.2400	12.4500	-13.119%	365	306	-95.341%
2025-12-05	14.3400	16.5500	14.0000	14.3300	-13.152%	189	227	-95.953%
2025-12-03	16.5000	16.5000	16.5000	16.5000	-18.317%	1	67	-96.485%
2025-11-20	21.0000	21.0000	20.2000	20.2000	-8.182%	2	67	-97.129%
2025-11-17	22.0000	22.0000	22.0000	22.0000	0.000%	5	65	-97.364%