Dark

NFLX20260918C102
NFLX Sep 18 2026 102.00 Call (NFLX260918C00102000)
option OPRA

EOD

Jul 1, 2026

0.5800+7.407%(+0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5600	0.5800	0.5500	0.5800	+7.407%	5	853	0.000%
2026-06-26	0.5500	0.5600	0.5300	0.5400	+31.707%	6	849	+7.407%
2026-06-25	0.4300	0.4600	0.4100	0.4100	-18.000%	73	850	+41.463%
2026-06-24	0.5000	0.5000	0.5000	0.5000	-3.846%	8	851	+16.000%
2026-06-23	0.5500	0.5500	0.4800	0.5200	+6.122%	54	859	+11.538%
2026-06-22	0.7000	0.7700	0.4900	0.4900	-44.318%	219	883	+18.367%
2026-06-18	0.8200	0.8900	0.8200	0.8800	+1.149%	24	702	-34.091%
2026-06-17	0.9200	0.9200	0.8400	0.8700	-13.861%	3	702	-33.333%
2026-06-16	0.9000	1.0100	0.9000	1.0100	-8.182%	11	702	-42.574%
2026-06-15	1.1100	1.1700	1.1000	1.1000	0.000%	13	702	-47.273%
2026-06-12	1.1500	1.1500	1.1000	1.1000	-12.698%	8	702	-47.273%
2026-06-11	1.2200	1.2600	1.2200	1.2600	-19.231%	3	702	-53.968%
2026-06-10	1.3600	1.5600	1.3600	1.5600	+20.000%	33	701	-62.821%
2026-06-09	1.3000	1.3000	1.3000	1.3000	-9.091%	10	718	-55.385%
2026-06-05	1.6100	1.6100	1.4300	1.4300	-10.625%	14	718	-59.441%
2026-06-04	1.6000	1.6000	1.6000	1.6000	-17.098%	1	730	-63.750%
2026-06-03	2.1000	2.1000	1.9300	1.9300	-12.273%	3	730	-69.948%
2026-06-02	2.2900	2.3200	2.2000	2.2000	-13.386%	8	732	-73.636%
2026-06-01	2.5200	2.5600	2.5200	2.5400	-1.167%	15	730	-77.165%
2026-05-29	2.4100	2.5700	2.4100	2.5700	+6.198%	33	716	-77.432%
2026-05-28	2.3100	2.4900	2.3100	2.4200	-11.029%	87	711	-76.033%
2026-05-27	2.7200	2.7200	2.7200	2.7200	-8.108%	1	731	-78.676%
2026-05-26	2.8400	2.9600	2.8300	2.9600	-1.003%	5	731	-80.405%
2026-05-22	3.1000	3.1000	2.9900	2.9900	-13.333%	6	727	-80.602%
2026-05-21	2.8900	3.7000	2.8900	3.4500	+13.487%	7	732	-83.188%
2026-05-20	2.9400	3.1100	2.9400	3.0400	-4.101%	7	732	-80.921%
2026-05-19	3.1700	3.1700	3.1700	3.1700	-9.687%	1	733	-81.703%
2026-05-18	3.4500	3.5600	3.3700	3.5100	+24.911%	12	733	-83.476%
2026-05-15	2.7900	2.8100	2.6900	2.8100	-9.355%	4	733	-79.359%
2026-05-14	3.1000	3.1000	3.1000	3.1000	+6.897%	1	730	-81.290%
2026-05-13	2.6500	3.1500	2.6500	2.9000	+1.754%	16	734	-80.000%
2026-05-12	2.6800	3.3000	2.6800	2.8500	+28.378%	69	734	-79.649%
2026-05-11	2.7000	2.8200	2.1200	2.2200	-29.524%	23	734	-73.874%
2026-05-08	2.9500	3.1500	2.9100	3.1500	-3.077%	18	741	-81.587%
2026-05-07	3.2000	3.4000	3.2000	3.2500	+4.839%	17	753	-82.154%
2026-05-06	2.8000	3.1500	2.8000	3.1000	+1.639%	30	742	-81.290%
2026-05-05	4.0700	4.4000	3.0000	3.0500	-29.724%	8	753	-80.984%
2026-05-04	4.1000	4.4300	4.1000	4.3400	-13.200%	7	751	-86.636%
2026-05-01	5.4000	5.4000	5.0000	5.0000	-4.762%	6	749	-88.400%
2026-04-30	4.9000	5.2500	4.9000	5.2500	+19.318%	21	749	-88.952%
2026-04-29	4.6900	4.6900	4.4000	4.4000	+7.317%	5	740	-86.818%
2026-04-28	4.0000	4.1000	4.0000	4.1000	-9.890%	8	739	-85.854%
2026-04-27	4.5500	4.7500	4.5500	4.5500	-2.361%	5	738	-87.253%
2026-04-24	4.9500	4.9500	4.5500	4.6600	-3.520%	9	739	-87.554%
2026-04-23	5.5000	5.5000	4.8300	4.8300	-8.868%	4	737	-87.992%
2026-04-22	5.5000	5.5000	5.0000	5.3000	+6.000%	32	735	-89.057%
2026-04-21	5.6000	5.6000	5.0000	5.0000	-17.355%	12	729	-88.400%
2026-04-20	6.2000	6.2000	5.3900	6.0500	-15.385%	39	729	-90.413%
2026-04-17	7.4000	7.8000	6.4500	7.1500	-47.810%	168	718	-91.888%
2026-04-16	13.3500	14.4000	13.3500	13.7000	+0.293%	42	610	-95.766%
2026-04-15	12.5500	13.6600	12.5500	13.6600	+6.719%	17	611	-95.754%
2026-04-14	11.7900	12.9900	11.7900	12.8000	+14.798%	29	620	-95.469%
2026-04-13	10.8000	11.3000	10.8000	11.1500	+2.294%	234	626	-94.798%
2026-04-10	10.8000	10.9000	10.3700	10.9000	0.000%	18	408	-94.679%
2026-04-09	10.1500	10.9000	10.1500	10.9000	+17.838%	49	405	-94.679%
2026-04-08	9.0500	9.2500	9.0000	9.2500	+1.648%	12	404	-93.730%
2026-04-07	9.3500	9.4500	9.0500	9.1000	0.000%	44	415	-93.626%
2026-04-06	10.2000	10.2000	9.0800	9.1000	+2.825%	6	393	-93.626%
2026-04-02	8.5500	8.8500	8.5500	8.8500	+20.408%	7	395	-93.446%
2026-04-01	7.2000	7.3500	7.2000	7.3500	-6.369%	4	395	-92.109%
2026-03-31	7.8000	7.8500	7.8000	7.8500	+18.045%	2	391	-92.611%
2026-03-30	6.9500	7.0000	6.6500	6.6500	+9.375%	14	390	-91.278%
2026-03-25	6.0800	6.0800	6.0800	6.0800	+1.333%	2	385	-90.461%
2026-03-24	6.0000	6.0000	6.0000	6.0000	-10.448%	1	385	-90.333%
2026-03-23	6.4000	6.7000	6.2500	6.7000	+7.717%	7	385	-91.343%
2026-03-20	6.0000	6.2200	6.0000	6.2200	-13.250%	8	381	-90.675%
2026-03-17	7.1700	7.1700	7.1700	7.1700	-14.132%	1	380	-91.911%
2026-03-16	8.4000	8.4000	8.3500	8.3500	+2.833%	2	379	-93.054%
2026-03-13	8.5100	8.5100	8.1200	8.1200	-2.754%	2	378	-92.857%
2026-03-12	8.1500	8.3500	8.1500	8.3500	+1.829%	4	377	-93.054%
2026-03-11	8.2000	8.2000	8.2000	8.2000	-17.172%	5	377	-92.927%
2026-03-09	9.9000	9.9000	9.9000	9.9000	-4.532%	5	377	-94.141%
2026-03-06	10.8500	10.8500	10.3700	10.3700	-2.262%	3	377	-94.407%
2026-03-05	10.4100	10.7700	10.4100	10.6100	-0.094%	17	379	-94.533%
2026-03-04	10.7000	10.7000	10.0500	10.6200	+12.619%	12	394	-94.539%
2026-03-03	9.3800	9.4300	8.6000	9.4300	-5.700%	24	394	-93.849%
2026-03-02	9.8000	10.1500	9.3000	10.0000	+19.617%	21	379	-94.200%
2026-02-27	9.1500	9.1500	6.8500	8.3600	+79.785%	128	377	-93.062%
2026-02-26	4.6500	4.6500	4.6500	4.6500	+17.424%	2	287	-87.527%
2026-02-25	3.9600	3.9600	3.9600	3.9600	+46.667%	1	286	-85.354%
2026-02-24	2.7000	2.7000	2.7000	2.7000	+0.372%	2	286	-78.519%
2026-02-20	2.6900	2.6900	2.6900	2.6900	+3.462%	1	284	-78.439%
2026-02-19	2.6000	2.6000	2.6000	2.6000	-10.345%	1	283	-77.692%
2026-02-12	2.6000	2.9000	2.6000	2.9000	-20.548%	3	283	-80.000%
2026-02-06	3.6500	3.6500	3.6500	3.6500	-2.667%	7	283	-84.110%
2026-02-05	3.7500	3.7500	3.7500	3.7500	+4.167%	10	276	-84.533%
2026-02-04	3.5200	3.6000	3.5000	3.6000	+5.572%	34	281	-83.889%
2026-02-03	3.4100	3.4100	3.4100	3.4100	-21.968%	1	266	-82.991%
2026-02-02	4.3700	4.3700	4.3700	4.3700	+4.048%	10	266	-86.728%
2026-01-30	4.1000	4.2000	4.1000	4.2000	-1.176%	12	261	-86.190%
2026-01-29	4.5000	4.5000	4.2500	4.2500	-12.371%	2	262	-86.353%
2026-01-28	4.8500	4.8500	4.8500	4.8500	0.000%	1	260	-88.041%
2026-01-27	4.8500	4.8500	4.7500	4.8500	-4.150%	9	261	-88.041%
2026-01-23	5.0500	5.2000	5.0500	5.0600	+15.000%	28	256	-88.538%
2026-01-22	4.8000	4.8000	4.4000	4.4000	-1.566%	26	253	-86.818%
2026-01-21	4.6000	4.9200	4.4700	4.4700	-35.868%	5	261	-87.025%
2026-01-20	7.8000	7.8000	6.9700	6.9700	-0.429%	5	265	-91.679%
2026-01-16	7.0000	7.0000	7.0000	7.0000	-7.285%	5	269	-91.714%
2026-01-14	7.9500	7.9500	7.5500	7.5500	+1.342%	11	269	-92.318%
2026-01-13	7.4500	7.4500	7.4500	7.4500	-4.487%	103	261	-92.215%
2026-01-12	7.7300	7.8000	7.7300	7.8000	+7.735%	3	164	-92.564%
2026-01-09	7.1000	7.2400	7.1000	7.2400	-6.701%	6	163	-91.989%
2026-01-08	7.7600	7.7600	7.7600	7.7600	+0.779%	1	167	-92.526%
2026-01-07	7.6500	7.7000	7.6500	7.7000	-9.305%	9	166	-92.468%
2026-01-05	8.4900	8.4900	8.4900	8.4900	-8.017%	1	157	-93.168%
2026-01-02	9.2300	9.2300	9.2300	9.2300	-2.842%	1	157	-93.716%
2025-12-30	9.5000	9.5000	9.5000	9.5000	-2.764%	1	156	-93.895%
2025-12-29	9.7700	9.7700	9.7700	9.7700	-0.306%	1	155	-94.063%
2025-12-26	9.8000	9.8000	9.8000	9.8000	-7.547%	1	154	-94.082%
2025-12-19	10.5300	10.6000	10.5300	10.6000	+4.743%	11	154	-94.528%
2025-12-18	10.1200	10.1200	10.1200	10.1200	-7.156%	21	164	-94.269%
2025-12-17	10.9000	10.9000	10.9000	10.9000	+3.810%	4	143	-94.679%
2025-12-15	10.7600	10.7600	10.4500	10.5000	+4.478%	6	147	-94.476%
2025-12-11	10.0500	10.0500	10.0500	10.0500	-8.636%	1	150	-94.229%
2025-12-10	11.0000	11.0000	11.0000	11.0000	-6.780%	1	150	-94.727%
2025-12-09	11.8000	11.8000	11.8000	11.8000	0.000%	1	149	-95.085%
2025-12-08	12.2000	12.4800	11.7700	11.8000	-13.299%	16	148	-95.085%
2025-12-05	14.2500	15.8500	13.6000	13.6100	-15.202%	25	146	-95.738%
2025-12-04	15.0000	16.0500	15.0000	16.0500	+1.262%	3	128	-96.386%
2025-12-03	15.5000	15.8500	15.2300	15.8500	-10.045%	7	127	-96.341%
2025-11-28	17.6200	17.6200	17.6200	17.6200	+2.442%	5	130	-96.708%
2025-11-21	17.2000	17.2000	17.2000	17.2000	-14.978%	5	125	-96.628%
2025-11-20	20.2300	20.2300	20.2300	20.2300	+1.658%	1	130	-97.133%
2025-11-19	19.9000	19.9000	19.9000	19.9000	-17.152%	1	131	-97.085%
2025-11-18	24.0200	24.0200	24.0200	24.0200	0.000%	10	130	-97.585%