Dark

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

EOD

Aug 20, 2026

0.0800-27.273%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0800	0.0800	0.0800	0.0800	-27.273%	1	1,790	0.000%
2026-08-19	0.0600	0.1200	0.0600	0.1100	+37.500%	21	1,789	-27.273%
2026-08-17	0.0600	0.0800	0.0600	0.0800	-11.111%	11	1,784	0.000%
2026-08-14	0.1100	0.1100	0.0900	0.0900	-10.000%	20	1,787	-11.111%
2026-08-13	0.0900	0.1100	0.0900	0.1000	+25.000%	365	1,786	-20.000%
2026-08-12	0.0800	0.0800	0.0800	0.0800	-27.273%	23	1,785	0.000%
2026-08-11	0.1100	0.1100	0.1100	0.1100	+10.000%	1	1,783	-27.273%
2026-08-10	0.1100	0.1100	0.0900	0.1000	-9.091%	30	1,782	-20.000%
2026-08-05	0.1300	0.1300	0.1100	0.1100	0.000%	7	1,786	-27.273%
2026-08-04	0.1100	0.1100	0.1100	0.1100	-15.385%	1	1,780	-27.273%
2026-08-03	0.1200	0.1300	0.1200	0.1300	+30.000%	2	1,780	-38.462%
2026-07-31	0.1000	0.1000	0.1000	0.1000	-23.077%	4	1,780	-20.000%
2026-07-30	0.1000	0.1300	0.0900	0.1300	0.000%	21	1,778	-38.462%
2026-07-29	0.1200	0.1300	0.1200	0.1300	-7.143%	22	1,787	-38.462%
2026-07-28	0.1500	0.1800	0.1400	0.1400	+7.692%	19	1,787	-42.857%
2026-07-27	0.1300	0.1300	0.1300	0.1300	0.000%	1	1,789	-38.462%
2026-07-24	0.1200	0.1300	0.1200	0.1300	0.000%	377	1,788	-38.462%
2026-07-23	0.1500	0.1500	0.1200	0.1300	-13.333%	12	1,495	-38.462%
2026-07-22	0.1500	0.1800	0.1500	0.1500	0.000%	31	1,496	-46.667%
2026-07-21	0.1500	0.1500	0.1300	0.1500	+15.385%	234	1,493	-46.667%
2026-07-20	0.1700	0.1700	0.1000	0.1300	-31.579%	95	1,489	-38.462%
2026-07-17	0.0100	0.2100	0.0100	0.1900	-54.762%	219	1,442	-57.895%
2026-07-16	0.5800	0.5800	0.4000	0.4200	-4.545%	24	1,274	-80.952%
2026-07-15	0.4800	0.4800	0.4400	0.4400	-4.348%	29	1,264	-81.818%
2026-07-14	0.4000	0.4600	0.4000	0.4600	-24.590%	5	1,239	-82.609%
2026-07-13	0.6100	0.6100	0.6100	0.6100	+17.308%	50	1,238	-86.885%
2026-07-10	0.5500	0.5500	0.5000	0.5200	-17.460%	20	1,188	-84.615%
2026-07-09	0.6100	0.6300	0.5900	0.6300	-13.699%	51	1,186	-87.302%
2026-07-07	0.8000	0.8000	0.7300	0.7300	-2.667%	15	1,173	-89.041%
2026-07-06	0.7600	0.7600	0.7300	0.7500	-9.639%	8	1,177	-89.333%
2026-07-02	0.7000	1.0300	0.7000	0.8300	+43.103%	21	1,170	-90.361%
2026-07-01	0.5400	0.5800	0.5400	0.5800	+16.000%	4	1,170	-86.207%
2026-06-30	0.5300	0.5300	0.5000	0.5000	-29.577%	2	1,169	-84.000%
2026-06-29	0.7000	0.7100	0.7000	0.7100	+26.786%	2	1,168	-88.732%
2026-06-26	0.5000	0.6500	0.5000	0.5600	+27.273%	39	1,168	-85.714%
2026-06-25	0.4400	0.4400	0.4400	0.4400	-12.000%	7	1,149	-81.818%
2026-06-24	0.5400	0.5600	0.4900	0.5000	-7.407%	8	1,154	-84.000%
2026-06-23	0.5400	0.5900	0.5400	0.5400	-8.475%	8	1,155	-85.185%
2026-06-22	0.6900	0.6900	0.5300	0.5900	-45.370%	9	1,154	-86.441%
2026-06-18	0.9200	1.0800	0.8400	1.0800	+20.000%	31	1,147	-92.593%
2026-06-17	0.9800	1.0000	0.9000	0.9000	-2.174%	29	1,147	-91.111%
2026-06-16	1.0700	1.1800	0.9200	0.9200	-29.231%	36	1,147	-91.304%
2026-06-15	1.2600	1.3000	1.2500	1.3000	+7.438%	11	1,150	-93.846%
2026-06-12	1.2100	1.2200	1.2100	1.2100	-13.571%	5	1,150	-93.388%
2026-06-11	1.4400	1.4400	1.3700	1.4000	-9.677%	3	1,150	-94.286%
2026-06-10	1.7200	1.7200	1.5000	1.5500	-8.824%	17	1,151	-94.839%
2026-06-09	1.6500	1.7000	1.6300	1.7000	+3.030%	12	1,151	-95.294%
2026-06-08	1.4500	1.6900	1.4500	1.6500	+0.610%	8	1,148	-95.152%
2026-06-05	1.7300	1.7300	1.5600	1.6400	-5.202%	5	1,143	-95.122%
2026-06-04	1.9100	1.9100	1.7300	1.7300	-2.260%	15	1,141	-95.376%
2026-06-03	2.0500	2.0500	1.7600	1.7700	-20.982%	21	1,139	-95.480%
2026-06-02	2.4600	2.4800	2.2400	2.2400	-17.949%	45	1,121	-96.429%
2026-06-01	2.7400	2.7400	2.6500	2.7300	+1.487%	28	1,094	-97.070%
2026-05-29	2.8700	2.8700	2.6000	2.6900	+3.065%	43	1,079	-97.026%
2026-05-28	2.5600	2.6100	2.5600	2.6100	-14.426%	10	1,046	-96.935%
2026-05-27	2.8300	3.0500	2.8300	3.0500	-3.175%	5	1,037	-97.377%
2026-05-26	3.1500	3.1500	3.0200	3.1500	-3.077%	17	1,037	-97.460%
2026-05-22	3.3700	3.3700	3.2500	3.2500	+3.175%	2	1,021	-97.538%
2026-05-21	3.0500	3.1500	3.0500	3.1500	-1.563%	23	1,021	-97.460%
2026-05-20	3.3200	3.3200	3.2000	3.2000	-7.246%	8	1,021	-97.500%
2026-05-19	3.4500	3.4500	3.4500	3.4500	-9.211%	5	1,016	-97.681%
2026-05-18	3.7500	3.8000	3.6500	3.8000	+27.517%	22	1,016	-97.895%
2026-05-15	3.2800	3.2800	2.9000	2.9800	+3.472%	13	1,016	-97.315%
2026-05-14	3.3100	3.3600	2.8800	2.8800	-12.991%	72	1,015	-97.222%
2026-05-13	2.8000	3.3100	2.8000	3.3100	+8.882%	23	948	-97.583%
2026-05-12	2.8800	3.5500	2.8800	3.0400	+28.270%	162	948	-97.368%
2026-05-11	2.9400	3.0100	2.3700	2.3700	-28.182%	13	948	-96.624%
2026-05-08	3.0800	3.3500	3.0800	3.3000	-8.587%	38	849	-97.576%
2026-05-07	3.6200	3.6200	3.6100	3.6100	+9.394%	2	820	-97.784%
2026-05-06	3.2500	3.3500	3.0600	3.3000	0.000%	43	818	-97.576%
2026-05-05	3.6500	3.6500	3.2500	3.3000	-29.787%	18	791	-97.576%
2026-05-04	4.7000	4.7000	4.7000	4.7000	-4.082%	20	785	-98.298%
2026-05-01	4.9000	4.9000	4.9000	4.9000	-1.408%	1	786	-98.367%
2026-04-29	4.9500	5.0000	4.9500	4.9700	+8.043%	72	786	-98.390%
2026-04-28	4.3500	4.6000	4.3500	4.6000	-8.000%	3	789	-98.261%
2026-04-27	5.0500	5.1000	5.0000	5.0000	-0.990%	9	789	-98.400%
2026-04-24	5.1000	5.1000	4.9600	5.0500	-10.935%	9	786	-98.416%
2026-04-23	5.8000	5.8000	5.6700	5.6700	0.000%	2	777	-98.589%
2026-04-22	5.8500	5.9000	5.5300	5.6700	-0.526%	12	777	-98.589%
2026-04-21	5.8000	5.8000	5.7000	5.7000	-5.000%	5	777	-98.596%
2026-04-20	7.2000	7.2000	5.7500	6.0000	-18.367%	23	777	-98.667%
2026-04-17	7.8000	8.1500	7.1200	7.3500	-49.829%	66	772	-98.912%
2026-04-16	14.0200	15.0000	14.0200	14.6500	+8.922%	25	743	-99.454%
2026-04-15	12.9000	13.4500	12.9000	13.4500	+1.894%	53	734	-99.405%
2026-04-14	13.3200	13.3200	13.2000	13.2000	+10.184%	16	734	-99.394%
2026-04-13	11.4000	11.9800	11.4000	11.9800	+4.174%	15	744	-99.332%
2026-04-10	11.3000	11.5000	10.9100	11.5000	+3.604%	19	736	-99.304%
2026-04-09	10.0000	11.3400	10.0000	11.1000	+13.265%	46	744	-99.279%
2026-04-08	9.4000	9.9500	9.4000	9.8000	+2.083%	148	742	-99.184%
2026-04-07	10.2000	10.3000	9.6000	9.6000	-1.031%	29	674	-99.167%
2026-04-06	11.0500	12.1500	9.4500	9.7000	+6.011%	23	660	-99.175%
2026-04-02	8.0500	9.3000	7.9000	9.1500	+15.094%	11	658	-99.126%
2026-04-01	7.7500	7.9500	7.6900	7.9500	-5.357%	8	658	-98.994%
2026-03-31	7.1000	8.4000	7.1000	8.4000	+15.068%	22	658	-99.048%
2026-03-30	7.4000	7.4500	7.3000	7.3000	-2.013%	6	672	-98.904%
2026-03-27	7.4500	7.4500	7.3500	7.4500	+7.971%	11	668	-98.926%
2026-03-26	6.9000	6.9000	6.9000	6.9000	+10.400%	1	664	-98.841%
2026-03-25	6.2500	6.2500	6.2500	6.2500	-1.575%	6	664	-98.720%
2026-03-24	6.8000	6.8000	6.3500	6.3500	-11.806%	11	662	-98.740%
2026-03-23	7.0000	7.2000	7.0000	7.2000	+9.924%	16	668	-98.889%
2026-03-20	6.3700	6.5500	6.3700	6.5500	-0.456%	4	671	-98.779%
2026-03-19	6.5000	6.5800	6.5000	6.5800	-11.678%	11	668	-98.784%
2026-03-18	7.4500	7.4500	7.4500	7.4500	-6.875%	3	679	-98.926%
2026-03-17	8.0000	8.0000	8.0000	8.0000	-8.046%	20	677	-99.000%
2026-03-16	8.7300	8.7300	8.7000	8.7000	+2.959%	4	677	-99.080%
2026-03-13	8.4500	8.4500	8.4500	8.4500	-1.972%	6	676	-99.053%
2026-03-12	8.6000	8.6200	8.6000	8.6200	-4.222%	9	676	-99.072%
2026-03-11	9.0300	9.0300	9.0000	9.0000	-13.043%	2	677	-99.111%
2026-03-09	11.0000	11.0000	10.0000	10.3500	-8.326%	9	678	-99.227%
2026-03-06	11.2500	11.2900	10.6000	11.2900	+3.105%	34	675	-99.291%
2026-03-05	11.2000	11.2000	10.8500	10.9500	+0.922%	12	649	-99.269%
2026-03-04	10.7700	10.8500	10.7700	10.8500	+8.500%	49	638	-99.263%
2026-03-03	9.8200	10.0000	9.8200	10.0000	-2.439%	4	637	-99.200%
2026-03-02	10.0000	10.3500	9.9200	10.2500	+10.453%	11	636	-99.220%
2026-02-27	7.1300	9.3500	7.0000	9.2800	+85.230%	351	640	-99.138%
2026-02-26	5.1000	5.1000	5.0100	5.0100	+19.286%	2	342	-98.403%
2026-02-25	4.2000	4.2000	4.2000	4.2000	+54.412%	10	351	-98.095%
2026-02-23	2.6900	2.7600	2.6200	2.7200	-12.258%	11	351	-97.059%
2026-02-20	3.1000	3.1000	3.1000	3.1000	+6.897%	1	353	-97.419%
2026-02-13	2.8100	2.9000	2.8100	2.9000	-3.333%	2	351	-97.241%
2026-02-12	2.9400	3.0000	2.8500	3.0000	-18.919%	12	351	-97.333%
2026-02-11	4.0000	4.0000	3.7000	3.7000	-6.329%	3	347	-97.838%
2026-02-09	3.7500	3.9500	3.7500	3.9500	+1.282%	21	345	-97.975%
2026-02-05	4.0100	4.1000	3.9000	3.9000	+2.632%	10	345	-97.949%
2026-02-04	3.8000	3.8000	3.8000	3.8000	+8.571%	1	346	-97.895%
2026-02-03	3.8200	3.8200	3.5000	3.5000	-36.364%	40	347	-97.714%
2026-01-26	5.5000	5.5000	5.5000	5.5000	+0.917%	16	332	-98.545%
2026-01-23	5.3000	5.5000	5.3000	5.4500	+18.478%	23	332	-98.532%
2026-01-22	5.0000	5.0000	4.4500	4.6000	-1.075%	14	343	-98.261%
2026-01-21	5.3000	5.3000	4.6500	4.6500	-34.783%	2	339	-98.280%
2026-01-20	7.6000	7.6000	7.1300	7.1300	-10.314%	39	338	-98.878%
2026-01-15	7.7900	7.9500	7.7900	7.9500	+3.922%	7	327	-98.994%
2026-01-14	7.6500	7.6500	7.6500	7.6500	-1.923%	7	326	-98.954%
2026-01-13	7.8000	7.8000	7.8000	7.8000	0.000%	2	325	-98.974%
2026-01-09	7.2000	7.8000	7.2000	7.8000	0.000%	60	325	-98.974%
2026-01-08	7.6000	7.8000	7.6000	7.8000	-5.455%	2	360	-98.974%
2026-01-07	8.4000	8.4000	8.2500	8.2500	+6.452%	16	358	-99.030%
2026-01-06	7.7500	7.7500	7.7500	7.7500	-12.231%	10	342	-98.968%
2026-01-05	8.8300	8.8300	8.8300	8.8300	+5.749%	1	332	-99.094%
2026-01-02	8.4000	8.4000	8.2500	8.3500	-13.021%	10	332	-99.042%
2025-12-31	9.6000	9.6000	9.6000	9.6000	0.000%	1	339	-99.167%
2025-12-24	9.6000	9.6000	9.6000	9.6000	-1.740%	165	339	-99.167%
2025-12-23	9.8000	9.8000	9.7700	9.7700	-3.458%	3	339	-99.181%
2025-12-22	10.0000	10.1700	10.0000	10.1200	-12.000%	52	341	-99.209%
2025-12-12	12.3000	12.3000	11.5000	11.5000	+1.770%	3	300	-99.304%
2025-12-11	10.3000	11.3000	10.3000	11.3000	+8.654%	12	302	-99.292%
2025-12-10	10.7400	10.7400	10.4000	10.4000	-16.800%	3	314	-99.231%
2025-12-09	12.7000	12.7000	12.4500	12.5000	+0.402%	13	311	-99.360%
2025-12-08	14.2000	14.2000	12.2400	12.4500	-13.119%	365	306	-99.357%
2025-12-05	14.3400	16.5500	14.0000	14.3300	-13.152%	189	227	-99.442%
2025-12-03	16.5000	16.5000	16.5000	16.5000	-18.317%	1	67	-99.515%
2025-11-20	21.0000	21.0000	20.2000	20.2000	-8.182%	2	67	-99.604%
2025-11-17	22.0000	22.0000	22.0000	22.0000	0.000%	5	65	-99.636%