Dark

NFLX20260918C106
NFLX Sep 18 2026 106.00 Call (NFLX260918C00106000)
option OPRA

EOD

Jul 1, 2026

0.4200+7.692%(+0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4300	0.4300	0.4200	0.4200	+7.692%	4	923	0.000%
2026-06-30	0.3800	0.3900	0.3700	0.3900	-25.000%	9	923	+7.692%
2026-06-29	0.5200	0.5200	0.5200	0.5200	+67.742%	1	914	-19.231%
2026-06-25	0.3400	0.3400	0.3100	0.3100	-34.043%	3	914	+35.484%
2026-06-22	0.6500	0.6500	0.4700	0.4700	-35.616%	76	916	-10.638%
2026-06-18	0.7300	0.7300	0.7300	0.7300	+10.606%	1	776	-42.466%
2026-06-17	0.6800	0.6800	0.6600	0.6600	+1.538%	104	776	-36.364%
2026-06-16	0.7000	0.7000	0.6400	0.6500	-23.529%	14	776	-35.385%
2026-06-15	1.0300	1.0300	0.8400	0.8500	-2.299%	14	796	-50.588%
2026-06-12	0.8100	0.8700	0.8100	0.8700	-9.375%	16	796	-51.724%
2026-06-11	0.9300	0.9600	0.9300	0.9600	-8.571%	5	796	-56.250%
2026-06-10	1.0500	1.0500	1.0500	1.0500	+5.000%	2	801	-60.000%
2026-06-09	1.0000	1.0000	1.0000	1.0000	-15.966%	1	800	-58.000%
2026-06-08	1.1100	1.1900	1.1100	1.1900	+3.478%	11	800	-64.706%
2026-06-05	1.1500	1.1500	1.1500	1.1500	-4.167%	1	800	-63.478%
2026-06-04	1.5700	1.5700	1.2000	1.2000	-30.636%	20	799	-65.000%
2026-06-02	1.7200	1.7300	1.6300	1.7300	-12.183%	9	797	-75.723%
2026-06-01	1.8900	1.9700	1.8200	1.9700	+3.684%	11	797	-78.680%
2026-05-29	1.8400	1.9000	1.8400	1.9000	+5.556%	8	795	-77.895%
2026-05-28	1.7400	1.8000	1.7400	1.8000	-18.552%	4	792	-76.667%
2026-05-26	2.0800	2.2100	2.0800	2.2100	-8.299%	5	791	-80.995%
2026-05-21	2.1800	2.4100	2.1600	2.4100	+8.559%	24	788	-82.573%
2026-05-20	2.2700	2.2700	2.2200	2.2200	-7.884%	5	788	-81.081%
2026-05-19	2.4300	2.4300	2.4100	2.4100	-9.057%	21	796	-82.573%
2026-05-18	2.4000	2.7300	2.4000	2.6500	+28.019%	36	796	-84.151%
2026-05-15	2.0600	2.0900	2.0200	2.0700	+1.471%	34	796	-79.710%
2026-05-14	2.3300	2.3300	2.0400	2.0400	-6.422%	6	809	-79.412%
2026-05-13	2.0200	2.3000	1.9900	2.1800	-0.457%	29	807	-80.734%
2026-05-12	2.0500	2.5400	2.0500	2.1900	+31.928%	106	807	-80.822%
2026-05-11	2.0000	2.0700	1.6400	1.6600	-17.822%	120	807	-74.699%
2026-05-08	2.1700	2.3000	2.0200	2.0200	-19.200%	13	867	-79.208%
2026-05-07	2.5500	2.5500	2.5000	2.5000	+6.838%	16	877	-83.200%
2026-05-06	2.3700	2.3700	2.3400	2.3400	+3.084%	3	861	-82.051%
2026-05-05	2.7300	2.7300	2.2100	2.2700	-25.574%	20	859	-81.498%
2026-05-04	3.0500	3.0500	3.0500	3.0500	-25.610%	1	854	-86.230%
2026-05-01	4.2000	4.2000	4.1000	4.1000	+6.494%	3	854	-89.756%
2026-04-30	3.7100	4.0000	3.7100	3.8500	+13.235%	28	854	-89.091%
2026-04-29	3.7500	3.7500	3.4000	3.4000	-2.857%	60	845	-87.647%
2026-04-28	3.0000	3.5000	3.0000	3.5000	-1.408%	10	885	-88.000%
2026-04-24	3.5500	3.5500	3.5000	3.5500	-13.415%	7	885	-88.169%
2026-04-23	4.2500	4.2500	4.1000	4.1000	-4.651%	6	889	-89.756%
2026-04-22	3.9000	4.3000	3.9000	4.3000	+13.158%	55	893	-90.233%
2026-04-21	4.6000	4.6000	3.8000	3.8000	-16.115%	38	874	-88.947%
2026-04-20	5.0500	5.0500	4.1800	4.5300	-17.636%	33	874	-90.728%
2026-04-17	5.3400	6.0700	4.8000	5.5000	-53.152%	180	862	-92.364%
2026-04-16	12.0800	12.3500	11.4500	11.7400	+2.087%	65	742	-96.422%
2026-04-15	10.5000	11.5000	10.5000	11.5000	+6.580%	81	753	-96.348%
2026-04-14	9.7200	10.7900	9.7200	10.7900	+15.155%	85	730	-96.108%
2026-04-13	9.1200	9.4200	9.1200	9.3700	+2.967%	37	743	-95.518%
2026-04-10	8.5200	9.1000	8.5200	9.1000	+3.881%	33	754	-95.385%
2026-04-09	8.6600	8.7600	8.6600	8.7600	+18.699%	15	752	-95.205%
2026-04-08	7.0000	7.3800	7.0000	7.3800	-0.940%	9	742	-94.309%
2026-04-07	7.4500	7.4500	7.4500	7.4500	+4.930%	2	750	-94.362%
2026-04-02	6.7000	7.2500	6.6500	7.1000	+18.333%	30	766	-94.085%
2026-04-01	6.0500	6.0500	6.0000	6.0000	-6.687%	5	766	-93.000%
2026-03-31	5.9200	6.4300	5.9200	6.4300	+17.982%	21	761	-93.468%
2026-03-30	5.5000	5.5500	5.4500	5.4500	+11.224%	5	762	-92.294%
2026-03-25	4.6000	4.9000	4.6000	4.9000	+5.376%	58	760	-91.429%
2026-03-24	4.7500	4.7500	4.6500	4.6500	-1.064%	5	703	-90.968%
2026-03-20	4.6500	4.7000	4.6500	4.7000	0.000%	8	698	-91.064%
2026-03-19	5.4000	5.4500	4.7000	4.7000	-16.814%	14	690	-91.064%
2026-03-18	5.6500	5.6500	5.6500	5.6500	-0.528%	1	678	-92.566%
2026-03-17	6.2500	6.2500	5.6800	5.6800	-17.681%	16	678	-92.606%
2026-03-16	6.8500	6.9000	6.8500	6.9000	+2.985%	3	677	-93.913%
2026-03-13	6.6000	6.8500	6.6000	6.7000	-5.634%	5	675	-93.731%
2026-03-11	7.1000	7.1000	7.1000	7.1000	-19.865%	1	670	-94.085%
2026-03-06	8.7500	8.8600	8.7500	8.8600	+0.113%	6	674	-95.260%
2026-03-05	8.5500	9.2500	8.5500	8.8500	+0.568%	33	670	-95.254%
2026-03-04	8.7700	8.9500	8.5000	8.8000	+10.000%	23	661	-95.227%
2026-03-03	8.1000	8.1000	8.0000	8.0000	-1.840%	3	644	-94.750%
2026-03-02	7.0000	8.1500	7.0000	8.1500	+7.237%	58	643	-94.847%
2026-02-27	6.1000	7.8000	5.7000	7.6000	+117.143%	467	609	-94.474%
2026-02-26	3.5000	3.5000	3.5000	3.5000	+11.111%	1	244	-88.000%
2026-02-25	3.2000	3.2400	3.1500	3.1500	+35.776%	61	185	-86.667%
2026-02-24	2.2600	2.3200	2.2600	2.3200	+13.171%	4	185	-81.897%
2026-02-23	2.0100	2.0500	2.0100	2.0500	-13.502%	2	181	-79.512%
2026-02-20	2.3300	2.3700	2.3300	2.3700	+10.233%	18	180	-82.278%
2026-02-19	2.1500	2.1500	2.1500	2.1500	+2.381%	1	162	-80.465%
2026-02-18	2.1700	2.1700	2.1000	2.1000	-4.110%	51	161	-80.000%
2026-02-13	2.1500	2.1900	2.1500	2.1900	-31.132%	18	168	-80.822%
2026-02-11	3.1800	3.1800	3.1800	3.1800	-2.154%	1	168	-86.792%
2026-02-10	3.2500	3.2500	3.2500	3.2500	+9.428%	1	169	-87.077%
2026-02-06	2.9300	2.9700	2.9300	2.9700	+2.414%	5	168	-85.859%
2026-02-04	2.9000	2.9000	2.9000	2.9000	+6.618%	2	163	-85.517%
2026-02-03	2.8500	2.8500	2.7200	2.7200	-20.000%	6	161	-84.559%
2026-01-30	3.4000	3.4000	3.4000	3.4000	-1.449%	70	155	-87.647%
2026-01-29	3.4000	3.4500	3.4000	3.4500	-10.156%	3	225	-87.826%
2026-01-27	3.8400	3.8400	3.8400	3.8400	-11.927%	70	223	-89.063%
2026-01-26	4.3600	4.3600	4.3600	4.3600	+5.060%	50	153	-90.367%
2026-01-23	4.1500	4.1500	4.1500	4.1500	+9.499%	19	107	-89.880%
2026-01-22	3.7900	3.7900	3.7900	3.7900	-34.542%	2	97	-88.918%
2026-01-20	5.7900	5.7900	5.7900	5.7900	-1.026%	2	99	-92.746%
2026-01-16	5.8000	5.8500	5.8000	5.8500	-0.847%	22	75	-92.821%
2026-01-14	5.9000	5.9000	5.9000	5.9000	-9.231%	1	75	-92.881%
2026-01-13	6.5000	6.5000	6.5000	6.5000	+1.562%	1	76	-93.538%
2026-01-07	6.4000	6.4000	6.4000	6.4000	-1.538%	8	76	-93.438%
2026-01-06	6.4800	6.5000	6.4800	6.5000	-7.143%	13	69	-93.538%
2026-01-05	7.0000	7.0000	7.0000	7.0000	-22.222%	15	77	-94.000%
2025-12-15	9.2500	9.2500	9.0000	9.0000	-13.462%	8	77	-95.333%
2025-12-10	10.4000	10.4000	10.4000	10.4000	+2.463%	2	77	-95.962%
2025-12-08	10.3600	10.5500	10.1500	10.1500	-17.480%	12	75	-95.862%
2025-12-05	11.9800	15.0000	11.7900	12.3000	-9.758%	11	75	-96.585%
2025-12-04	13.6300	13.6300	13.6300	13.6300	-2.643%	1	73	-96.919%
2025-12-03	14.0000	14.0000	14.0000	14.0000	-15.100%	1	73	-97.000%
2025-12-02	16.4900	16.4900	16.4900	16.4900	+1.853%	1	72	-97.453%
2025-11-28	15.5500	16.1900	15.5500	16.1900	+5.886%	9	72	-97.406%
2025-11-26	15.7000	15.7500	15.2900	15.2900	+2.963%	7	69	-97.253%
2025-11-25	14.8500	14.8500	14.8500	14.8500	+2.484%	7	69	-97.172%
2025-11-24	14.4900	14.4900	14.4900	14.4900	-1.092%	2	67	-97.101%
2025-11-21	15.4500	15.4500	14.6500	14.6500	-10.123%	15	67	-97.133%
2025-11-20	16.1800	16.3500	16.1800	16.3000	-9.444%	16	67	-97.423%
2025-11-19	18.0000	18.0000	18.0000	18.0000	0.000%	2	72	-97.667%