Dark

NFLX20260918C104
NFLX Sep 18 2026 104.00 Call (NFLX260918C00104000)
option OPRA

EOD

Jun 30, 2026

0.3900-31.579%(-0.1800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.3900	0.3900	0.3900	0.3900	-31.579%	1	761	0.000%
2026-06-29	0.5700	0.5700	0.5700	0.5700	+35.714%	1	762	-31.579%
2026-06-25	0.4200	0.4200	0.4200	0.4200	+5.000%	1	762	-7.143%
2026-06-24	0.4400	0.4400	0.4000	0.4000	-11.111%	4	761	-2.500%
2026-06-23	0.4200	0.4500	0.4200	0.4500	0.000%	23	761	-13.333%
2026-06-22	0.5700	0.5700	0.4500	0.4500	-40.000%	89	772	-13.333%
2026-06-18	0.7500	0.7500	0.7500	0.7500	+7.143%	2	708	-48.000%
2026-06-17	0.7900	0.7900	0.7000	0.7000	-12.500%	19	708	-44.286%
2026-06-16	0.9200	1.0000	0.7700	0.8000	-27.273%	14	708	-51.250%
2026-06-11	1.1300	1.1300	1.1000	1.1000	-6.780%	3	697	-64.545%
2026-06-10	1.1700	1.1800	1.1700	1.1800	-6.349%	2	696	-66.949%
2026-06-09	1.2600	1.2600	1.2600	1.2600	+4.132%	2	697	-69.048%
2026-06-05	1.2500	1.2500	1.2100	1.2100	-19.868%	3	695	-67.769%
2026-06-04	1.5100	1.5100	1.5100	1.5100	-21.762%	2	697	-74.172%
2026-06-02	1.9700	1.9700	1.9300	1.9300	-11.060%	3	697	-79.793%
2026-06-01	2.1700	2.1700	2.1700	2.1700	+0.463%	5	697	-82.028%
2026-05-29	2.0500	2.2000	2.0500	2.1600	+4.348%	24	693	-81.944%
2026-05-28	2.0100	2.0700	2.0100	2.0700	-10.000%	2	675	-81.159%
2026-05-27	2.5200	2.5200	2.3000	2.3000	-8.367%	21	674	-83.043%
2026-05-26	2.4000	2.5600	2.3800	2.5100	-6.343%	11	654	-84.462%
2026-05-22	2.5000	2.6800	2.5000	2.6800	-15.190%	3	656	-85.448%
2026-05-21	2.4900	3.1600	2.4600	3.1600	+20.152%	35	658	-87.658%
2026-05-20	2.7600	2.7600	2.6300	2.6300	-4.364%	6	658	-85.171%
2026-05-19	3.1000	3.1000	2.7500	2.7500	-11.290%	7	633	-85.818%
2026-05-18	3.1000	3.1000	3.1000	3.1000	+29.707%	1	633	-87.419%
2026-05-15	2.7300	2.7300	2.3300	2.3900	-11.152%	10	633	-83.682%
2026-05-14	2.6900	2.6900	2.6900	2.6900	+5.490%	1	630	-85.502%
2026-05-13	2.4400	2.5500	2.4400	2.5500	-6.250%	3	629	-84.706%
2026-05-12	2.3200	2.8600	2.3200	2.7200	+27.700%	32	629	-85.662%
2026-05-11	2.3600	2.4100	2.1300	2.1300	-18.391%	14	629	-81.690%
2026-05-08	2.5100	2.6300	2.5100	2.6100	-7.447%	12	618	-85.057%
2026-05-07	2.8200	2.8200	2.8200	2.8200	+2.545%	2	621	-86.170%
2026-05-06	2.4200	2.7500	2.4200	2.7500	+5.769%	59	621	-85.818%
2026-05-05	3.1000	3.2000	2.5700	2.6000	-26.761%	118	599	-85.000%
2026-05-04	3.5500	3.5500	3.5500	3.5500	-7.552%	2	580	-89.014%
2026-05-01	4.4600	4.4600	3.8400	3.8400	-13.708%	3	579	-89.844%
2026-04-30	4.4000	4.4500	4.4000	4.4500	+9.337%	31	579	-91.236%
2026-04-29	4.0700	4.0700	4.0700	4.0700	-1.453%	2	600	-90.418%
2026-04-28	3.6000	4.1300	3.4400	4.1300	+3.250%	40	600	-90.557%
2026-04-27	4.0000	4.0000	4.0000	4.0000	-2.439%	1	592	-90.250%
2026-04-24	4.1000	4.5000	4.0000	4.1000	-8.889%	22	592	-90.488%
2026-04-23	5.0500	5.0500	4.5000	4.5000	-1.532%	22	588	-91.333%
2026-04-22	4.5500	4.5700	4.5500	4.5700	+0.883%	53	602	-91.466%
2026-04-21	4.9700	5.0000	4.5300	4.5300	-15.327%	10	605	-91.391%
2026-04-20	6.4000	6.4000	4.8500	5.3500	-12.295%	9	605	-92.710%
2026-04-17	5.5000	6.8500	5.5000	6.1000	-51.893%	104	599	-93.607%
2026-04-16	13.4000	13.4000	12.6500	12.6800	+3.173%	21	562	-96.924%
2026-04-15	11.9600	12.2900	11.5900	12.2900	+5.043%	75	574	-96.827%
2026-04-14	10.8000	11.7500	10.6600	11.7000	+14.146%	87	606	-96.667%
2026-04-13	10.0700	10.5000	10.0700	10.2500	+0.490%	22	636	-96.195%
2026-04-10	10.5000	10.5000	9.5000	10.2000	+4.615%	23	620	-96.176%
2026-04-09	8.7000	9.8500	8.7000	9.7500	+19.048%	382	616	-96.000%
2026-04-08	8.1700	8.2000	8.1700	8.1900	-4.098%	63	409	-95.238%
2026-04-07	8.3000	8.5400	8.3000	8.5400	+4.146%	5	365	-95.433%
2026-04-06	8.8800	8.8800	8.1500	8.2000	+3.275%	4	367	-95.244%
2026-04-02	7.6500	7.9400	7.6000	7.9400	+14.245%	18	363	-95.088%
2026-03-31	6.6300	6.9500	6.5500	6.9500	+13.008%	5	363	-94.388%
2026-03-30	6.1500	6.3000	6.1500	6.1500	+16.038%	9	361	-93.659%
2026-03-25	5.3000	5.3000	5.3000	5.3000	-0.935%	4	357	-92.642%
2026-03-24	5.5000	5.5000	5.3500	5.3500	-2.550%	16	353	-92.710%
2026-03-20	5.4500	5.4900	5.4500	5.4900	-14.486%	4	352	-92.896%
2026-03-17	7.0100	7.0100	6.4200	6.4200	-15.526%	7	352	-93.925%
2026-03-16	7.6000	7.6000	7.6000	7.6000	+2.013%	1	348	-94.868%
2026-03-13	7.4500	7.4500	7.4500	7.4500	-1.325%	1	347	-94.765%
2026-03-12	7.5000	7.5500	7.5000	7.5500	-1.307%	17	347	-94.834%
2026-03-11	7.8600	7.8600	7.5300	7.6500	-9.467%	11	349	-94.902%
2026-03-10	8.5000	8.5500	8.4500	8.4500	-3.429%	14	355	-95.385%
2026-03-09	9.6000	9.6000	8.7500	8.7500	-12.149%	4	356	-95.543%
2026-03-06	9.3900	9.9600	9.3900	9.9600	+4.842%	11	356	-96.084%
2026-03-05	9.5000	9.5000	9.5000	9.5000	0.000%	1	352	-95.895%
2026-03-04	9.7000	9.7200	9.4000	9.5000	+7.955%	57	352	-95.895%
2026-03-03	8.6000	8.8000	8.6000	8.8000	-4.762%	2	321	-95.568%
2026-03-02	8.3200	9.2500	8.3200	9.2400	+25.714%	22	322	-95.779%
2026-02-27	6.6000	7.3500	5.5700	7.3500	+119.403%	248	325	-94.694%
2026-02-25	3.7000	3.7000	3.2400	3.3500	+46.930%	4	208	-88.358%
2026-02-23	2.4000	2.4000	2.1700	2.2800	-12.644%	29	208	-82.895%
2026-02-20	2.6100	2.6400	2.6100	2.6100	+11.064%	53	199	-85.057%
2026-02-17	2.3500	2.3500	2.3500	2.3500	-1.674%	1	146	-83.404%
2026-02-13	2.3900	2.3900	2.3900	2.3900	-13.091%	6	140	-83.682%
2026-02-12	2.7500	2.7500	2.7500	2.7500	-32.927%	1	140	-85.818%
2026-02-10	3.8000	4.1000	3.8000	4.1000	+26.154%	2	140	-90.488%
2026-02-06	3.2500	3.2500	3.2500	3.2500	0.000%	38	139	-88.000%
2026-02-05	3.2500	3.2500	3.2500	3.2500	0.000%	1	116	-88.000%
2026-02-04	3.2500	3.2500	3.2500	3.2500	+4.167%	6	116	-88.000%
2026-02-03	3.1200	3.1200	3.1200	3.1200	-21.013%	3	113	-87.500%
2026-01-30	3.9500	3.9500	3.9500	3.9500	-7.059%	2	110	-90.127%
2026-01-27	4.3500	4.3500	4.2500	4.2500	-9.574%	5	110	-90.824%
2026-01-26	4.7600	4.7600	4.7000	4.7000	+4.213%	2	112	-91.702%
2026-01-23	4.6000	4.8500	4.5100	4.5100	+11.358%	27	113	-91.353%
2026-01-22	4.0700	4.2900	4.0500	4.0500	-10.989%	20	101	-90.370%
2026-01-21	4.4300	4.5500	4.3200	4.5500	-29.784%	11	91	-91.429%
2026-01-20	6.6000	6.6000	6.4800	6.4800	+1.887%	3	90	-93.981%
2026-01-16	6.3600	6.3600	6.3600	6.3600	-3.636%	1	89	-93.868%
2026-01-14	6.7900	6.7900	6.6000	6.6000	-5.849%	3	89	-94.091%
2026-01-12	6.9500	7.0100	6.9500	7.0100	+9.531%	2	88	-94.437%
2026-01-09	6.7500	6.7500	6.4000	6.4000	-7.246%	2	87	-93.906%
2026-01-06	6.9500	6.9500	6.9000	6.9000	-8.609%	9	87	-94.348%
2026-01-05	7.5500	7.5500	7.5500	7.5500	+1.342%	10	71	-94.834%
2026-01-02	7.9500	7.9500	7.4500	7.4500	-12.865%	3	71	-94.765%
2025-12-30	8.6500	8.6500	8.5500	8.5500	-4.362%	6	70	-95.439%
2025-12-29	8.9400	8.9400	8.9400	8.9400	+1.822%	1	70	-95.638%
2025-12-23	8.7800	8.7800	8.7800	8.7800	-2.983%	1	71	-95.558%
2025-12-22	9.0500	9.0500	9.0500	9.0500	-5.827%	1	71	-95.691%
2025-12-19	9.6100	9.6100	9.6100	9.6100	+1.158%	1	71	-95.942%
2025-12-18	9.5000	9.5000	9.5000	9.5000	-12.037%	5	71	-95.895%
2025-12-17	11.0000	11.0000	10.8000	10.8000	+10.769%	2	71	-96.389%
2025-12-15	10.8400	10.8400	9.7500	9.7500	-8.192%	18	71	-96.000%
2025-12-12	10.6200	10.6200	10.6200	10.6200	+11.789%	1	65	-96.328%
2025-12-10	10.5000	10.5000	9.5000	9.5000	-10.377%	11	64	-95.895%
2025-12-09	10.6000	10.6000	10.6000	10.6000	-3.196%	1	66	-96.321%
2025-12-08	10.9500	10.9500	10.9500	10.9500	-27.818%	1	66	-96.438%
2025-12-05	11.8000	15.1900	11.8000	15.1700	+3.197%	4	65	-97.429%
2025-12-04	14.7000	14.7000	14.7000	14.7000	-2.000%	1	61	-97.347%
2025-12-03	14.3000	15.0000	14.3000	15.0000	-9.091%	15	60	-97.400%
2025-11-26	16.5000	16.5000	16.5000	16.5000	+5.431%	1	50	-97.636%
2025-11-24	15.4100	15.6500	15.4000	15.6500	-2.188%	7	50	-97.508%
2025-11-21	16.0000	16.0000	16.0000	16.0000	-7.514%	1	43	-97.563%
2025-11-20	17.5000	17.5100	17.3000	17.3000	-15.651%	17	43	-97.746%
2025-11-18	20.5100	20.5100	20.5100	20.5100	+3.586%	10	50	-98.098%
2025-11-17	19.8000	19.8000	19.8000	19.8000	0.000%	1	50	-98.030%