Dark

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

EOD

Aug 20, 2026

0.0800-11.111%(-0.0100)154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0800	0.0800	0.0800	0.0800	-11.111%	154	808	0.000%
2026-08-19	0.0900	0.0900	0.0900	0.0900	+50.000%	1	860	-11.111%
2026-08-18	0.0600	0.0600	0.0600	0.0600	-14.286%	45	860	+33.333%
2026-08-17	0.0700	0.0700	0.0700	0.0700	-12.500%	10	868	+14.286%
2026-08-14	0.1000	0.1000	0.0800	0.0800	-11.111%	8	878	0.000%
2026-08-10	0.0900	0.0900	0.0900	0.0900	0.000%	3	877	-11.111%
2026-08-07	0.0900	0.0900	0.0900	0.0900	0.000%	1	876	-11.111%
2026-08-06	0.0900	0.0900	0.0900	0.0900	-10.000%	199	876	-11.111%
2026-08-04	0.0900	0.1000	0.0900	0.1000	-9.091%	13	876	-20.000%
2026-08-03	0.0900	0.1100	0.0900	0.1100	+22.222%	9	888	-27.273%
2026-07-31	0.0900	0.0900	0.0900	0.0900	-35.714%	1	882	-11.111%
2026-07-28	0.1400	0.1400	0.1400	0.1400	+7.692%	1	882	-42.857%
2026-07-27	0.1300	0.1300	0.1300	0.1300	+18.182%	1	882	-38.462%
2026-07-24	0.1100	0.1100	0.1100	0.1100	-8.333%	7	881	-27.273%
2026-07-23	0.1200	0.1200	0.1200	0.1200	-20.000%	3	879	-33.333%
2026-07-22	0.1500	0.1500	0.1500	0.1500	+36.364%	2	880	-46.667%
2026-07-21	0.1200	0.1200	0.1100	0.1100	-15.385%	7	881	-27.273%
2026-07-20	0.0800	0.1300	0.0800	0.1300	-67.500%	13	876	-38.462%
2026-07-16	0.4000	0.4000	0.3900	0.4000	+5.263%	11	875	-80.000%
2026-07-15	0.4200	0.4200	0.3800	0.3800	-15.556%	18	869	-78.947%
2026-07-14	0.4500	0.4500	0.4500	0.4500	-11.765%	2	872	-82.222%
2026-07-13	0.5100	0.5100	0.5100	0.5100	+8.511%	4	874	-84.314%
2026-07-10	0.5000	0.5000	0.4700	0.4700	+4.444%	5	874	-82.979%
2026-07-09	0.5000	0.5000	0.4500	0.4500	-18.182%	3	877	-82.222%
2026-07-08	0.6000	0.6000	0.5500	0.5500	-11.290%	3	880	-85.455%
2026-07-07	0.7000	0.7000	0.6200	0.6200	+6.897%	5	882	-87.097%
2026-07-06	0.6400	0.6400	0.5300	0.5800	-23.684%	21	882	-86.207%
2026-07-02	0.6500	0.8300	0.6500	0.7600	+52.000%	12	875	-89.474%
2026-07-01	0.4500	0.5000	0.4500	0.5000	-12.281%	6	875	-84.000%
2026-06-26	0.6700	0.6700	0.5000	0.5700	+42.500%	187	877	-85.965%
2026-06-25	0.4000	0.4000	0.4000	0.4000	-11.111%	4	869	-80.000%
2026-06-24	0.4500	0.4600	0.4500	0.4500	-11.765%	4	873	-82.222%
2026-06-23	0.5500	0.6100	0.5100	0.5100	-1.923%	6	874	-84.314%
2026-06-22	0.5300	0.5500	0.5200	0.5200	-37.349%	52	874	-84.615%
2026-06-18	0.7500	0.8300	0.7500	0.8300	+6.410%	3	878	-90.361%
2026-06-17	0.8300	0.8300	0.7800	0.7800	-13.333%	6	878	-89.744%
2026-06-16	0.9400	0.9400	0.8300	0.9000	-18.182%	26	878	-91.111%
2026-06-15	1.2000	1.2000	1.0800	1.1000	-8.333%	18	856	-92.727%
2026-06-11	1.2900	1.3200	1.1700	1.2000	-7.692%	258	856	-93.333%
2026-06-10	1.3000	1.3000	1.3000	1.3000	+0.775%	1	943	-93.846%
2026-06-09	1.3800	1.3800	1.2900	1.2900	-14.570%	68	943	-93.798%
2026-06-08	1.4500	1.5100	1.3900	1.5100	+14.394%	22	938	-94.702%
2026-06-05	1.4800	1.4800	1.3200	1.3200	-15.924%	15	927	-93.939%
2026-06-04	1.9000	1.9000	1.5700	1.5700	-1.258%	20	918	-94.904%
2026-06-03	1.7000	1.7100	1.5900	1.5900	-22.816%	13	919	-94.969%
2026-06-02	2.1700	2.1700	2.0600	2.0600	-13.080%	12	909	-96.117%
2026-06-01	2.6300	2.6300	2.3700	2.3700	+3.947%	7	910	-96.624%
2026-05-29	2.2500	2.3100	2.2500	2.2800	+1.333%	20	905	-96.491%
2026-05-28	2.1000	2.3000	2.1000	2.2500	-11.765%	15	901	-96.444%
2026-05-27	2.4900	2.6000	2.4900	2.5500	-6.934%	55	891	-96.863%
2026-05-26	2.4900	2.7400	2.4900	2.7400	-11.613%	3	874	-97.080%
2026-05-22	3.1000	3.1000	3.1000	3.1000	-2.208%	1	872	-97.419%
2026-05-21	2.6000	3.2500	2.6000	3.1700	+12.411%	134	871	-97.476%
2026-05-20	2.8900	2.8900	2.8200	2.8200	-5.051%	15	871	-97.163%
2026-05-19	3.2000	3.2000	2.9700	2.9700	-11.343%	26	857	-97.306%
2026-05-18	3.3500	3.3500	3.3500	3.3500	+30.350%	1	857	-97.612%
2026-05-15	2.6000	2.6000	2.4900	2.5700	-11.073%	6	857	-96.887%
2026-05-14	2.6600	2.8900	2.6600	2.8900	+18.443%	2	862	-97.232%
2026-05-13	2.4400	2.4400	2.4400	2.4400	-8.955%	2	861	-96.721%
2026-05-12	2.7300	3.0000	2.6400	2.6800	+27.619%	21	861	-97.015%
2026-05-11	2.5000	2.5000	2.1000	2.1000	-22.509%	3	861	-96.190%
2026-05-08	2.6000	2.8600	2.6000	2.7100	-9.060%	30	853	-97.048%
2026-05-07	3.0500	3.1000	2.9800	2.9800	+2.759%	95	851	-97.315%
2026-05-06	2.8000	2.9400	2.8000	2.9000	+1.754%	29	757	-97.241%
2026-05-05	3.5000	3.5000	2.8200	2.8500	-25.974%	16	768	-97.193%
2026-05-04	3.7700	3.8500	3.7700	3.8500	-6.098%	255	767	-97.922%
2026-05-01	4.8000	4.8000	4.1000	4.1000	-13.684%	4	604	-98.049%
2026-04-30	4.3000	4.8000	4.3000	4.7500	+9.700%	10	604	-98.316%
2026-04-28	3.8000	4.3300	3.7000	4.3300	+0.231%	14	604	-98.152%
2026-04-24	4.2500	4.4000	4.2500	4.3200	-7.495%	21	615	-98.148%
2026-04-23	5.0500	5.0500	4.5000	4.6700	-6.600%	11	589	-98.287%
2026-04-22	5.2000	5.2000	4.8000	5.0000	+5.263%	14	585	-98.400%
2026-04-21	5.3000	5.3000	4.7500	4.7500	-15.631%	25	568	-98.316%
2026-04-20	5.8900	5.8900	5.1500	5.6300	-15.970%	15	568	-98.579%
2026-04-17	6.4000	7.4000	6.0000	6.7000	-50.554%	131	571	-98.806%
2026-04-16	13.1000	13.6900	13.1000	13.5500	+4.391%	74	500	-99.410%
2026-04-15	11.9000	13.0500	11.9000	12.9800	+6.656%	62	509	-99.384%
2026-04-14	11.0000	12.5000	11.0000	12.1700	+16.571%	34	493	-99.343%
2026-04-13	10.9500	11.0000	10.1500	10.4400	+1.163%	71	502	-99.234%
2026-04-10	9.9200	10.3200	9.8000	10.3200	-0.290%	21	469	-99.225%
2026-04-09	9.1000	10.3500	9.0000	10.3500	+20.349%	36	457	-99.227%
2026-04-08	8.7000	8.7500	8.6000	8.6000	-1.149%	16	443	-99.070%
2026-04-07	9.0000	9.0000	8.6500	8.7000	-0.571%	24	448	-99.080%
2026-04-06	8.5000	8.7500	8.5000	8.7500	+3.306%	10	437	-99.086%
2026-04-02	8.0000	8.4700	8.0000	8.4700	+18.462%	40	410	-99.055%
2026-04-01	7.0300	7.1500	7.0300	7.1500	-4.667%	6	410	-98.881%
2026-03-31	7.2500	7.5500	7.2500	7.5000	+14.504%	6	407	-98.933%
2026-03-30	6.5000	6.9000	6.5000	6.5500	-0.758%	14	407	-98.779%
2026-03-27	6.6000	6.6000	6.6000	6.6000	+9.091%	1	399	-98.788%
2026-03-26	6.2500	6.2500	6.0500	6.0500	+3.419%	182	399	-98.678%
2026-03-25	5.5400	5.8500	5.5400	5.8500	+3.540%	15	250	-98.632%
2026-03-24	5.6500	5.6500	5.6500	5.6500	-5.042%	1	249	-98.584%
2026-03-23	6.0000	6.0000	5.9500	5.9500	+1.709%	2	248	-98.655%
2026-03-20	5.8500	5.8500	5.8500	5.8500	-4.878%	5	248	-98.632%
2026-03-19	6.2000	6.2000	6.1500	6.1500	-12.143%	2	243	-98.699%
2026-03-18	7.0000	7.0000	7.0000	7.0000	-11.055%	10	241	-98.857%
2026-03-16	7.9000	7.9000	7.8700	7.8700	+0.897%	3	235	-98.983%
2026-03-12	7.7500	7.9500	7.7500	7.8000	-11.864%	7	235	-98.974%
2026-03-11	8.8500	8.8500	8.8500	8.8500	-1.117%	1	235	-99.096%
2026-03-10	8.9500	8.9500	8.9300	8.9500	-2.717%	7	236	-99.106%
2026-03-09	9.1900	9.2000	9.1900	9.2000	-8.458%	2	239	-99.130%
2026-03-05	10.0500	10.0500	10.0500	10.0500	+3.183%	15	245	-99.204%
2026-03-04	10.5500	10.5500	9.6000	9.7400	+7.982%	14	243	-99.179%
2026-03-03	9.2300	9.2300	9.0200	9.0200	-5.053%	24	236	-99.113%
2026-03-02	9.1000	9.5000	8.8400	9.5000	+5.556%	17	240	-99.158%
2026-02-27	6.5600	9.0000	6.5600	9.0000	+267.347%	18	234	-99.111%
2026-02-24	2.5000	2.5000	2.4500	2.4500	+2.083%	2	240	-96.735%
2026-02-23	2.4000	2.4000	2.4000	2.4000	-9.774%	1	239	-96.667%
2026-02-17	2.6000	2.6600	2.5500	2.6600	+4.724%	5	238	-96.992%
2026-02-13	2.5000	2.5400	2.5000	2.5400	-25.948%	2	234	-96.850%
2026-02-09	3.4300	3.4300	3.4300	3.4300	-2.000%	10	234	-97.668%
2026-02-05	3.7300	4.1000	3.5000	3.5000	+1.449%	8	237	-97.714%
2026-02-04	3.1500	3.4500	3.1500	3.4500	+1.471%	72	238	-97.681%
2026-02-03	3.1500	3.4000	3.1500	3.4000	-15.000%	4	276	-97.647%
2026-01-30	4.0000	4.0000	4.0000	4.0000	-6.977%	73	273	-98.000%
2026-01-29	4.3000	4.3000	4.3000	4.3000	-8.511%	1	223	-98.140%
2026-01-27	4.7000	4.7000	4.7000	4.7000	-6.000%	1	223	-98.298%
2026-01-26	5.0000	5.0000	5.0000	5.0000	+1.215%	1	222	-98.400%
2026-01-23	4.8000	4.9400	4.8000	4.9400	+21.376%	20	222	-98.381%
2026-01-22	4.3800	4.3800	4.0700	4.0700	-3.095%	2	230	-98.034%
2026-01-21	4.5400	4.8000	4.2000	4.2000	-36.170%	29	230	-98.095%
2026-01-20	7.1000	7.1000	6.5800	6.5800	+1.231%	2	205	-98.784%
2026-01-16	6.5000	6.5000	6.5000	6.5000	-3.704%	1	202	-98.769%
2026-01-14	7.9000	7.9000	6.7500	6.7500	-10.000%	8	202	-98.815%
2026-01-13	7.5000	7.5000	7.5000	7.5000	-0.398%	1	203	-98.933%
2026-01-07	7.3600	7.6500	7.3600	7.5300	+0.400%	11	202	-98.938%
2026-01-06	7.1500	7.5000	7.1500	7.5000	-6.250%	3	196	-98.933%
2026-01-05	8.1800	8.1800	8.0000	8.0000	-8.884%	3	194	-99.000%
2025-12-31	8.7800	8.7800	8.7800	8.7800	-5.081%	2	194	-99.089%
2025-12-29	9.2500	9.2500	9.2500	9.2500	-3.141%	1	194	-99.135%
2025-12-26	9.5500	9.5500	9.5500	9.5500	+6.111%	1	195	-99.162%
2025-12-23	9.0000	9.0000	9.0000	9.0000	-2.174%	1	194	-99.111%
2025-12-22	9.2000	9.2000	9.2000	9.2000	-5.350%	1	193	-99.130%
2025-12-18	10.2500	10.2500	9.7200	9.7200	-12.432%	22	193	-99.177%
2025-12-17	11.1000	11.1000	11.1000	11.1000	+9.252%	2	192	-99.279%
2025-12-16	10.1600	10.1600	10.1600	10.1600	+1.600%	2	190	-99.213%
2025-12-15	10.3500	10.3500	10.0000	10.0000	-7.834%	30	190	-99.200%
2025-12-11	10.3500	10.8500	10.3500	10.8500	-6.867%	3	169	-99.263%
2025-12-09	11.6100	11.6700	11.3000	11.6500	+0.431%	54	169	-99.313%
2025-12-08	11.6000	11.6000	11.6000	11.6000	-13.755%	51	171	-99.310%
2025-12-05	15.0500	16.1000	13.1000	13.4500	-12.378%	26	122	-99.405%
2025-12-04	14.9500	15.5800	14.6000	15.3500	-1.286%	31	106	-99.479%
2025-12-03	15.1900	15.5500	14.7000	15.5500	-4.308%	58	122	-99.486%
2025-11-25	16.4000	16.4000	16.2500	16.2500	-29.927%	2	71	-99.508%
2025-11-18	23.3400	23.3400	23.0700	23.1900	0.000%	29	70	-99.655%