Dark

NFLX20260918C105
NFLX Sep 18 2026 105.00 Call (NFLX260918C00105000)
option OPRA

EOD

Jul 1, 2026

0.4800+20.000%(+0.0800)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4300	0.4900	0.4100	0.4800	+20.000%	26	6,788	0.000%
2026-06-30	0.4000	0.4200	0.3600	0.4000	-16.667%	64	6,789	+20.000%
2026-06-29	0.5800	0.5800	0.4600	0.4800	+14.286%	261	6,794	0.000%
2026-06-26	0.4300	0.5600	0.4200	0.4200	+5.000%	79	6,662	+14.286%
2026-06-25	0.4200	0.4500	0.3200	0.4000	0.000%	378	6,646	+20.000%
2026-06-24	0.4100	0.4300	0.3700	0.4000	+2.564%	17	6,649	+20.000%
2026-06-23	0.5000	0.5200	0.3900	0.3900	-18.750%	550	6,645	+23.077%
2026-06-22	0.6000	0.6800	0.4100	0.4800	-31.429%	2,644	6,660	0.000%
2026-06-18	0.6500	0.7200	0.6500	0.7000	+27.273%	110	5,340	-31.429%
2026-06-17	0.7500	0.7700	0.5500	0.5500	-26.667%	89	5,340	-12.727%
2026-06-16	0.9500	0.9500	0.6900	0.7500	-21.053%	236	5,340	-36.000%
2026-06-15	1.0100	1.0100	0.8500	0.9500	+5.556%	158	5,200	-49.474%
2026-06-12	1.0400	1.0400	0.7500	0.9000	-13.462%	186	5,200	-46.667%
2026-06-11	1.1800	1.2100	0.9500	1.0400	-9.565%	244	5,200	-53.846%
2026-06-10	1.1000	1.2500	1.0800	1.1500	0.000%	73	5,126	-58.261%
2026-06-09	1.1500	1.2700	1.0700	1.1500	-9.449%	191	5,106	-58.261%
2026-06-08	1.2200	1.5000	1.1900	1.2700	-2.308%	227	5,140	-62.205%
2026-06-05	1.3000	1.3100	1.1500	1.3000	+0.775%	301	5,183	-63.077%
2026-06-04	1.7000	1.8000	1.2900	1.2900	-11.034%	86	5,169	-62.791%
2026-06-03	1.6000	1.6100	1.3300	1.4500	-16.185%	146	5,149	-66.897%
2026-06-02	2.1600	2.1600	1.7000	1.7300	-19.535%	95	5,139	-72.254%
2026-06-01	2.0000	2.3000	1.9000	2.1500	+9.137%	187	5,111	-77.674%
2026-05-29	2.2100	2.2100	1.9000	1.9700	-0.505%	190	5,079	-75.635%
2026-05-28	1.9500	2.1900	1.8400	1.9800	-9.589%	153	4,985	-75.758%
2026-05-27	2.3500	2.4000	2.1800	2.1900	-6.809%	67	5,040	-78.082%
2026-05-26	2.3200	2.4300	2.2000	2.3500	+1.293%	24	5,000	-79.574%
2026-05-22	2.6000	2.6000	2.3200	2.3200	-11.450%	42	4,990	-79.310%
2026-05-21	2.5800	3.1000	2.5300	2.6200	+6.939%	62	4,974	-81.679%
2026-05-20	2.4000	2.5000	2.3500	2.4500	-7.547%	39	4,974	-80.408%
2026-05-19	3.1000	3.2300	2.5100	2.6500	-5.357%	228	4,816	-81.887%
2026-05-18	2.3000	2.9900	2.3000	2.8000	+24.444%	131	4,816	-82.857%
2026-05-15	2.4100	2.5500	2.1500	2.2500	-1.316%	75	4,816	-78.667%
2026-05-14	2.4500	2.5200	2.2800	2.2800	-5.000%	136	4,813	-78.947%
2026-05-13	2.0600	2.4800	2.0600	2.4000	+8.108%	62	4,748	-80.000%
2026-05-12	2.0000	2.6900	2.0000	2.2200	+25.424%	300	4,748	-78.378%
2026-05-11	2.2000	2.2900	1.7500	1.7700	-25.000%	128	4,748	-72.881%
2026-05-08	2.3300	2.4600	2.2700	2.3600	-5.600%	90	4,689	-79.661%
2026-05-07	2.8200	2.8200	2.5000	2.5000	-0.794%	106	4,698	-80.800%
2026-05-06	2.5500	2.6500	2.1500	2.5200	+5.000%	94	4,686	-80.952%
2026-05-05	3.1000	3.1200	2.4000	2.4000	-26.606%	309	4,658	-80.000%
2026-05-04	3.5000	3.6000	3.2400	3.2700	-7.365%	43	4,398	-85.321%
2026-05-01	4.4000	4.4000	3.5300	3.5300	-19.222%	104	4,427	-86.402%
2026-04-30	3.6000	4.4000	3.6000	4.3700	+16.533%	75	4,427	-89.016%
2026-04-29	3.4000	4.0200	3.4000	3.7500	-3.846%	91	4,429	-87.200%
2026-04-28	3.2000	3.9000	3.1000	3.9000	+11.429%	444	4,459	-87.692%
2026-04-27	3.6500	3.9500	3.5000	3.5000	-10.256%	60	4,537	-86.286%
2026-04-24	3.8800	4.1000	3.7100	3.9000	-6.024%	106	4,515	-87.692%
2026-04-23	4.4800	4.7000	3.8700	4.1500	-4.598%	51	4,454	-88.434%
2026-04-22	4.2000	4.5500	4.1600	4.3500	+6.098%	36	4,433	-88.966%
2026-04-21	4.8400	4.9500	4.1000	4.1000	-19.608%	376	4,432	-88.293%
2026-04-20	5.8500	6.1000	4.4000	5.1000	-15.000%	1,283	4,432	-90.588%
2026-04-17	5.5500	6.7000	5.0000	6.0000	-50.577%	1,383	3,944	-92.000%
2026-04-16	12.5500	12.6000	11.5300	12.1400	+0.914%	729	3,588	-96.046%
2026-04-15	11.1500	12.3000	10.8900	12.0300	+7.124%	224	3,606	-96.010%
2026-04-14	10.6000	11.3100	10.2600	11.2300	+14.242%	106	3,465	-95.726%
2026-04-13	9.5500	10.0000	9.1000	9.8300	+5.134%	148	3,459	-95.117%
2026-04-10	9.0000	9.3500	8.7000	9.3500	+3.315%	63	3,540	-94.866%
2026-04-09	7.8500	9.4300	7.8500	9.0500	+15.581%	83	3,547	-94.696%
2026-04-08	7.7000	8.1500	7.4000	7.8300	+0.385%	64	3,509	-93.870%
2026-04-07	8.0000	8.2200	7.8000	7.8000	-0.637%	70	3,464	-93.846%
2026-04-06	9.0200	9.9000	7.6800	7.8500	+3.974%	1,090	3,477	-93.885%
2026-04-02	6.7500	7.5500	6.7500	7.5500	+19.462%	88	2,402	-93.642%
2026-04-01	5.8000	6.4000	5.8000	6.3200	-3.511%	78	2,402	-92.405%
2026-03-31	6.6000	6.9500	6.5200	6.5500	+14.912%	11	2,378	-92.672%
2026-03-30	5.9000	6.0900	5.7000	5.7000	-3.879%	34	2,379	-91.579%
2026-03-27	6.2500	6.6600	5.8200	5.9300	-0.336%	538	2,400	-91.906%
2026-03-26	5.8400	6.2500	5.4000	5.9500	+15.087%	13	2,190	-91.933%
2026-03-25	5.0000	5.1700	4.9500	5.1700	+5.510%	15	2,195	-90.716%
2026-03-24	5.1500	5.1700	4.9000	4.9000	-14.634%	41	2,193	-90.204%
2026-03-23	5.5100	5.7400	5.2000	5.7400	+9.333%	13	2,225	-91.638%
2026-03-20	5.1500	5.2500	5.1500	5.2500	+3.346%	87	2,223	-90.857%
2026-03-19	6.1000	6.1000	5.0000	5.0800	-23.147%	48	2,196	-90.551%
2026-03-18	6.2500	6.7500	6.0000	6.6100	+8.361%	77	2,194	-92.738%
2026-03-17	6.7000	6.7000	6.0700	6.1000	-11.594%	11	2,192	-92.131%
2026-03-16	7.2000	7.2000	6.8800	6.9000	-4.828%	139	2,189	-93.043%
2026-03-13	7.0300	7.2500	6.8000	7.2500	+0.975%	30	2,186	-93.379%
2026-03-12	7.0200	7.2500	6.8000	7.1800	+1.127%	39	2,187	-93.315%
2026-03-11	7.8700	7.8700	6.9500	7.1000	-11.582%	24	2,188	-93.239%
2026-03-10	8.3700	8.3700	8.0000	8.0300	-10.279%	139	2,197	-94.022%
2026-03-09	8.9000	8.9500	8.3000	8.9500	-4.787%	129	2,270	-94.637%
2026-03-06	9.6500	9.6500	8.5000	9.4000	-0.212%	50	2,190	-94.894%
2026-03-05	9.4200	9.5500	8.8900	9.4200	+2.614%	166	2,198	-94.904%
2026-03-04	8.9100	9.4000	8.7800	9.1800	+2.000%	158	2,118	-94.771%
2026-03-03	8.4800	9.0000	7.9200	9.0000	+2.157%	22	2,024	-94.667%
2026-03-02	7.9500	8.9000	7.5000	8.8100	+7.439%	120	2,032	-94.552%
2026-02-27	7.1500	8.2200	5.6500	8.2000	+103.980%	1,020	1,992	-94.146%
2026-02-26	3.8000	4.2500	3.6500	4.0200	+14.205%	64	1,376	-88.060%
2026-02-25	2.9700	3.6500	2.9700	3.5200	+46.667%	368	1,007	-86.364%
2026-02-24	2.3600	2.4000	2.3000	2.4000	+13.208%	6	1,007	-80.000%
2026-02-23	2.1800	2.1800	2.1200	2.1200	-15.538%	7	1,010	-77.358%
2026-02-20	2.3200	2.5100	2.3200	2.5100	+4.583%	5	1,010	-80.876%
2026-02-19	2.4500	2.4500	2.4000	2.4000	-2.041%	40	1,012	-80.000%
2026-02-18	2.4500	2.4500	2.4500	2.4500	+7.456%	1	973	-80.408%
2026-02-17	2.2200	2.2800	2.2200	2.2800	-0.437%	3	973	-78.947%
2026-02-13	2.3500	2.3500	2.2600	2.2900	-5.761%	40	939	-79.039%
2026-02-12	2.7000	2.7000	2.2000	2.4300	-14.737%	87	939	-80.247%
2026-02-11	2.9100	2.9100	2.8300	2.8500	-15.929%	73	870	-83.158%
2026-02-10	3.4700	3.8600	3.3900	3.3900	+11.148%	28	799	-85.841%
2026-02-09	3.1000	3.1100	2.9500	3.0500	-0.327%	62	808	-84.262%
2026-02-06	3.0000	3.1000	3.0000	3.0600	+0.658%	5	750	-84.314%
2026-02-05	3.4500	3.4500	3.0400	3.0400	+3.051%	6	749	-84.211%
2026-02-04	2.8500	3.1000	2.8500	2.9500	+3.509%	87	748	-83.729%
2026-02-03	3.0000	3.0000	2.8500	2.8500	-19.034%	255	734	-83.158%
2026-02-02	3.6000	3.7100	3.5200	3.5200	-0.845%	10	483	-86.364%
2026-01-30	3.6700	3.7500	3.5500	3.5500	+1.429%	15	483	-86.479%
2026-01-29	3.6500	3.7000	3.5000	3.5000	-16.268%	20	470	-86.286%
2026-01-28	4.1100	4.1800	4.1100	4.1800	+4.239%	9	476	-88.517%
2026-01-27	4.0100	4.0100	4.0100	4.0100	-9.888%	1	470	-88.030%
2026-01-26	4.2000	4.6500	4.2000	4.4500	+2.064%	60	470	-89.213%
2026-01-23	4.0600	4.4500	4.0500	4.3600	+14.737%	27	415	-88.991%
2026-01-22	4.0700	4.0700	3.6500	3.8000	-12.644%	71	409	-87.368%
2026-01-21	3.9500	4.3500	3.7500	4.3500	-29.725%	298	367	-88.966%
2026-01-20	6.3500	6.3500	6.1700	6.1900	+3.167%	16	506	-92.246%
2026-01-16	6.0100	6.2000	6.0000	6.0000	-4.000%	6	489	-92.000%
2026-01-15	6.6000	6.6000	6.2000	6.2500	0.000%	4	489	-92.320%
2026-01-14	7.1000	7.1000	6.2500	6.2500	-11.348%	13	487	-92.320%
2026-01-13	6.5000	7.0500	6.4400	7.0500	+6.015%	22	489	-93.191%
2026-01-12	6.6500	6.6500	6.6500	6.6500	+5.556%	2	473	-92.782%
2026-01-09	6.3000	6.4500	6.0000	6.3000	-3.077%	41	471	-92.381%
2026-01-08	6.7500	6.8500	6.5000	6.5000	-5.797%	10	469	-92.615%
2026-01-07	7.0000	7.0000	6.7400	6.9000	+0.145%	4	465	-93.043%
2026-01-06	6.5900	6.8900	6.5900	6.8900	-8.133%	15	463	-93.033%
2026-01-05	7.1500	7.5000	7.1000	7.5000	+4.895%	16	447	-93.600%
2026-01-02	7.5500	7.5500	7.0000	7.1500	-13.438%	27	447	-93.287%
2025-12-31	8.1200	8.2600	8.1200	8.2600	+0.732%	2	428	-94.189%
2025-12-30	8.2000	8.2000	8.2000	8.2000	-3.529%	10	428	-94.146%
2025-12-29	8.5000	8.5000	8.5000	8.5000	+0.354%	100	418	-94.353%
2025-12-26	8.4700	8.4700	8.4700	8.4700	+2.171%	1	518	-94.333%
2025-12-23	8.3500	8.3500	8.2700	8.2900	-2.471%	12	518	-94.210%
2025-12-22	8.6100	8.6100	8.5000	8.5000	-7.609%	4	517	-94.353%
2025-12-19	9.2500	9.2500	9.2000	9.2000	-3.158%	3	513	-94.783%
2025-12-18	9.5000	9.5000	9.5000	9.5000	-1.452%	61	510	-94.947%
2025-12-17	10.7500	10.7500	9.6400	9.6400	+2.444%	25	570	-95.021%
2025-12-16	9.4500	9.5500	9.4100	9.4100	+1.401%	14	548	-94.899%
2025-12-15	9.6000	9.6000	9.2800	9.2800	-9.640%	20	535	-94.828%
2025-12-12	10.2700	10.2700	10.2700	10.2700	+5.333%	1	521	-95.326%
2025-12-11	9.7500	9.7500	9.7500	9.7500	+8.939%	2	521	-95.077%
2025-12-10	10.2000	10.2000	8.9500	8.9500	-16.355%	52	522	-94.637%
2025-12-09	10.7100	11.1500	10.6600	10.7000	+1.614%	59	515	-95.514%
2025-12-08	11.5900	11.5900	10.3300	10.5300	-16.096%	80	463	-95.442%
2025-12-05	11.6000	15.2500	11.4400	12.5500	-12.847%	84	429	-96.175%
2025-12-04	13.9800	14.4000	13.6700	14.4000	+0.770%	310	380	-96.667%
2025-12-03	14.9500	14.9500	14.1500	14.2900	-15.693%	55	155	-96.641%
2025-12-02	16.9500	16.9500	16.9500	16.9500	-0.587%	2	130	-97.168%
2025-12-01	16.2500	17.0500	16.2500	17.0500	+4.730%	15	131	-97.185%
2025-11-26	15.7500	16.2800	15.7500	16.2800	+8.533%	6	118	-97.052%
2025-11-25	14.8500	15.0000	14.8500	15.0000	+0.134%	4	118	-96.800%
2025-11-24	15.0500	15.1500	14.7800	14.9800	-5.786%	9	117	-96.796%
2025-11-21	16.0500	16.0500	15.9000	15.9000	-3.927%	8	110	-96.981%
2025-11-20	17.0000	17.0000	16.5500	16.5500	-12.895%	14	107	-97.100%
2025-11-17	18.7000	19.6600	18.7000	19.0000	0.000%	3	103	-97.474%