Dark

NFLX20260918C103
NFLX Sep 18 2026 103.00 Call (NFLX260918C00103000)
option OPRA

EOD

Jul 1, 2026

0.5000-12.281%(-0.0700)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4500	0.5000	0.4500	0.5000	-12.281%	6	875	0.000%
2026-06-26	0.6700	0.6700	0.5000	0.5700	+42.500%	187	877	-12.281%
2026-06-25	0.4000	0.4000	0.4000	0.4000	-11.111%	4	869	+25.000%
2026-06-24	0.4500	0.4600	0.4500	0.4500	-11.765%	4	873	+11.111%
2026-06-23	0.5500	0.6100	0.5100	0.5100	-1.923%	6	874	-1.961%
2026-06-22	0.5300	0.5500	0.5200	0.5200	-37.349%	52	874	-3.846%
2026-06-18	0.7500	0.8300	0.7500	0.8300	+6.410%	3	878	-39.759%
2026-06-17	0.8300	0.8300	0.7800	0.7800	-13.333%	6	878	-35.897%
2026-06-16	0.9400	0.9400	0.8300	0.9000	-18.182%	26	878	-44.444%
2026-06-15	1.2000	1.2000	1.0800	1.1000	-8.333%	18	856	-54.545%
2026-06-11	1.2900	1.3200	1.1700	1.2000	-7.692%	258	856	-58.333%
2026-06-10	1.3000	1.3000	1.3000	1.3000	+0.775%	1	943	-61.538%
2026-06-09	1.3800	1.3800	1.2900	1.2900	-14.570%	68	943	-61.240%
2026-06-08	1.4500	1.5100	1.3900	1.5100	+14.394%	22	938	-66.887%
2026-06-05	1.4800	1.4800	1.3200	1.3200	-15.924%	15	927	-62.121%
2026-06-04	1.9000	1.9000	1.5700	1.5700	-1.258%	20	918	-68.153%
2026-06-03	1.7000	1.7100	1.5900	1.5900	-22.816%	13	919	-68.553%
2026-06-02	2.1700	2.1700	2.0600	2.0600	-13.080%	12	909	-75.728%
2026-06-01	2.6300	2.6300	2.3700	2.3700	+3.947%	7	910	-78.903%
2026-05-29	2.2500	2.3100	2.2500	2.2800	+1.333%	20	905	-78.070%
2026-05-28	2.1000	2.3000	2.1000	2.2500	-11.765%	15	901	-77.778%
2026-05-27	2.4900	2.6000	2.4900	2.5500	-6.934%	55	891	-80.392%
2026-05-26	2.4900	2.7400	2.4900	2.7400	-11.613%	3	874	-81.752%
2026-05-22	3.1000	3.1000	3.1000	3.1000	-2.208%	1	872	-83.871%
2026-05-21	2.6000	3.2500	2.6000	3.1700	+12.411%	134	871	-84.227%
2026-05-20	2.8900	2.8900	2.8200	2.8200	-5.051%	15	871	-82.270%
2026-05-19	3.2000	3.2000	2.9700	2.9700	-11.343%	26	857	-83.165%
2026-05-18	3.3500	3.3500	3.3500	3.3500	+30.350%	1	857	-85.075%
2026-05-15	2.6000	2.6000	2.4900	2.5700	-11.073%	6	857	-80.545%
2026-05-14	2.6600	2.8900	2.6600	2.8900	+18.443%	2	862	-82.699%
2026-05-13	2.4400	2.4400	2.4400	2.4400	-8.955%	2	861	-79.508%
2026-05-12	2.7300	3.0000	2.6400	2.6800	+27.619%	21	861	-81.343%
2026-05-11	2.5000	2.5000	2.1000	2.1000	-22.509%	3	861	-76.190%
2026-05-08	2.6000	2.8600	2.6000	2.7100	-9.060%	30	853	-81.550%
2026-05-07	3.0500	3.1000	2.9800	2.9800	+2.759%	95	851	-83.221%
2026-05-06	2.8000	2.9400	2.8000	2.9000	+1.754%	29	757	-82.759%
2026-05-05	3.5000	3.5000	2.8200	2.8500	-25.974%	16	768	-82.456%
2026-05-04	3.7700	3.8500	3.7700	3.8500	-6.098%	255	767	-87.013%
2026-05-01	4.8000	4.8000	4.1000	4.1000	-13.684%	4	604	-87.805%
2026-04-30	4.3000	4.8000	4.3000	4.7500	+9.700%	10	604	-89.474%
2026-04-28	3.8000	4.3300	3.7000	4.3300	+0.231%	14	604	-88.453%
2026-04-24	4.2500	4.4000	4.2500	4.3200	-7.495%	21	615	-88.426%
2026-04-23	5.0500	5.0500	4.5000	4.6700	-6.600%	11	589	-89.293%
2026-04-22	5.2000	5.2000	4.8000	5.0000	+5.263%	14	585	-90.000%
2026-04-21	5.3000	5.3000	4.7500	4.7500	-15.631%	25	568	-89.474%
2026-04-20	5.8900	5.8900	5.1500	5.6300	-15.970%	15	568	-91.119%
2026-04-17	6.4000	7.4000	6.0000	6.7000	-50.554%	131	571	-92.537%
2026-04-16	13.1000	13.6900	13.1000	13.5500	+4.391%	74	500	-96.310%
2026-04-15	11.9000	13.0500	11.9000	12.9800	+6.656%	62	509	-96.148%
2026-04-14	11.0000	12.5000	11.0000	12.1700	+16.571%	34	493	-95.892%
2026-04-13	10.9500	11.0000	10.1500	10.4400	+1.163%	71	502	-95.211%
2026-04-10	9.9200	10.3200	9.8000	10.3200	-0.290%	21	469	-95.155%
2026-04-09	9.1000	10.3500	9.0000	10.3500	+20.349%	36	457	-95.169%
2026-04-08	8.7000	8.7500	8.6000	8.6000	-1.149%	16	443	-94.186%
2026-04-07	9.0000	9.0000	8.6500	8.7000	-0.571%	24	448	-94.253%
2026-04-06	8.5000	8.7500	8.5000	8.7500	+3.306%	10	437	-94.286%
2026-04-02	8.0000	8.4700	8.0000	8.4700	+18.462%	40	410	-94.097%
2026-04-01	7.0300	7.1500	7.0300	7.1500	-4.667%	6	410	-93.007%
2026-03-31	7.2500	7.5500	7.2500	7.5000	+14.504%	6	407	-93.333%
2026-03-30	6.5000	6.9000	6.5000	6.5500	-0.758%	14	407	-92.366%
2026-03-27	6.6000	6.6000	6.6000	6.6000	+9.091%	1	399	-92.424%
2026-03-26	6.2500	6.2500	6.0500	6.0500	+3.419%	182	399	-91.736%
2026-03-25	5.5400	5.8500	5.5400	5.8500	+3.540%	15	250	-91.453%
2026-03-24	5.6500	5.6500	5.6500	5.6500	-5.042%	1	249	-91.150%
2026-03-23	6.0000	6.0000	5.9500	5.9500	+1.709%	2	248	-91.597%
2026-03-20	5.8500	5.8500	5.8500	5.8500	-4.878%	5	248	-91.453%
2026-03-19	6.2000	6.2000	6.1500	6.1500	-12.143%	2	243	-91.870%
2026-03-18	7.0000	7.0000	7.0000	7.0000	-11.055%	10	241	-92.857%
2026-03-16	7.9000	7.9000	7.8700	7.8700	+0.897%	3	235	-93.647%
2026-03-12	7.7500	7.9500	7.7500	7.8000	-11.864%	7	235	-93.590%
2026-03-11	8.8500	8.8500	8.8500	8.8500	-1.117%	1	235	-94.350%
2026-03-10	8.9500	8.9500	8.9300	8.9500	-2.717%	7	236	-94.413%
2026-03-09	9.1900	9.2000	9.1900	9.2000	-8.458%	2	239	-94.565%
2026-03-05	10.0500	10.0500	10.0500	10.0500	+3.183%	15	245	-95.025%
2026-03-04	10.5500	10.5500	9.6000	9.7400	+7.982%	14	243	-94.867%
2026-03-03	9.2300	9.2300	9.0200	9.0200	-5.053%	24	236	-94.457%
2026-03-02	9.1000	9.5000	8.8400	9.5000	+5.556%	17	240	-94.737%
2026-02-27	6.5600	9.0000	6.5600	9.0000	+267.347%	18	234	-94.444%
2026-02-24	2.5000	2.5000	2.4500	2.4500	+2.083%	2	240	-79.592%
2026-02-23	2.4000	2.4000	2.4000	2.4000	-9.774%	1	239	-79.167%
2026-02-17	2.6000	2.6600	2.5500	2.6600	+4.724%	5	238	-81.203%
2026-02-13	2.5000	2.5400	2.5000	2.5400	-25.948%	2	234	-80.315%
2026-02-09	3.4300	3.4300	3.4300	3.4300	-2.000%	10	234	-85.423%
2026-02-05	3.7300	4.1000	3.5000	3.5000	+1.449%	8	237	-85.714%
2026-02-04	3.1500	3.4500	3.1500	3.4500	+1.471%	72	238	-85.507%
2026-02-03	3.1500	3.4000	3.1500	3.4000	-15.000%	4	276	-85.294%
2026-01-30	4.0000	4.0000	4.0000	4.0000	-6.977%	73	273	-87.500%
2026-01-29	4.3000	4.3000	4.3000	4.3000	-8.511%	1	223	-88.372%
2026-01-27	4.7000	4.7000	4.7000	4.7000	-6.000%	1	223	-89.362%
2026-01-26	5.0000	5.0000	5.0000	5.0000	+1.215%	1	222	-90.000%
2026-01-23	4.8000	4.9400	4.8000	4.9400	+21.376%	20	222	-89.879%
2026-01-22	4.3800	4.3800	4.0700	4.0700	-3.095%	2	230	-87.715%
2026-01-21	4.5400	4.8000	4.2000	4.2000	-36.170%	29	230	-88.095%
2026-01-20	7.1000	7.1000	6.5800	6.5800	+1.231%	2	205	-92.401%
2026-01-16	6.5000	6.5000	6.5000	6.5000	-3.704%	1	202	-92.308%
2026-01-14	7.9000	7.9000	6.7500	6.7500	-10.000%	8	202	-92.593%
2026-01-13	7.5000	7.5000	7.5000	7.5000	-0.398%	1	203	-93.333%
2026-01-07	7.3600	7.6500	7.3600	7.5300	+0.400%	11	202	-93.360%
2026-01-06	7.1500	7.5000	7.1500	7.5000	-6.250%	3	196	-93.333%
2026-01-05	8.1800	8.1800	8.0000	8.0000	-8.884%	3	194	-93.750%
2025-12-31	8.7800	8.7800	8.7800	8.7800	-5.081%	2	194	-94.305%
2025-12-29	9.2500	9.2500	9.2500	9.2500	-3.141%	1	194	-94.595%
2025-12-26	9.5500	9.5500	9.5500	9.5500	+6.111%	1	195	-94.764%
2025-12-23	9.0000	9.0000	9.0000	9.0000	-2.174%	1	194	-94.444%
2025-12-22	9.2000	9.2000	9.2000	9.2000	-5.350%	1	193	-94.565%
2025-12-18	10.2500	10.2500	9.7200	9.7200	-12.432%	22	193	-94.856%
2025-12-17	11.1000	11.1000	11.1000	11.1000	+9.252%	2	192	-95.495%
2025-12-16	10.1600	10.1600	10.1600	10.1600	+1.600%	2	190	-95.079%
2025-12-15	10.3500	10.3500	10.0000	10.0000	-7.834%	30	190	-95.000%
2025-12-11	10.3500	10.8500	10.3500	10.8500	-6.867%	3	169	-95.392%
2025-12-09	11.6100	11.6700	11.3000	11.6500	+0.431%	54	169	-95.708%
2025-12-08	11.6000	11.6000	11.6000	11.6000	-13.755%	51	171	-95.690%
2025-12-05	15.0500	16.1000	13.1000	13.4500	-12.378%	26	122	-96.283%
2025-12-04	14.9500	15.5800	14.6000	15.3500	-1.286%	31	106	-96.743%
2025-12-03	15.1900	15.5500	14.7000	15.5500	-4.308%	58	122	-96.785%
2025-11-25	16.4000	16.4000	16.2500	16.2500	-29.927%	2	71	-96.923%
2025-11-18	23.3400	23.3400	23.0700	23.1900	0.000%	29	70	-97.844%