Dark

NFLX20260918C107
NFLX Sep 18 2026 107.00 Call (NFLX260918C00107000)
option OPRA

EOD

Jul 1, 2026

0.4000+14.286%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4000	0.4000	0.4000	0.4000	+14.286%	2	1,223	0.000%
2026-06-30	0.3700	0.3700	0.3500	0.3500	+6.061%	2	1,221	+14.286%
2026-06-25	0.3300	0.3300	0.3300	0.3300	-5.714%	220	1,221	+21.212%
2026-06-24	0.3400	0.3700	0.3400	0.3500	-5.405%	239	1,221	+14.286%
2026-06-23	0.4000	0.4700	0.3700	0.3700	-7.500%	103	1,229	+8.108%
2026-06-22	0.4000	0.4000	0.4000	0.4000	-41.176%	15	1,281	0.000%
2026-06-18	0.5800	0.6800	0.5800	0.6800	-10.526%	4	1,285	-41.176%
2026-06-15	0.7600	0.7600	0.7600	0.7600	-1.299%	1	1,285	-47.368%
2026-06-12	0.7700	0.7700	0.7700	0.7700	-38.400%	2	1,285	-48.052%
2026-06-11	1.2500	1.2500	1.2500	1.2500	+1.626%	1	1,285	-68.000%
2026-06-08	1.2300	1.2300	1.2300	1.2300	+23.000%	10	1,286	-67.480%
2026-06-05	1.1700	1.1700	1.0000	1.0000	-13.043%	7	1,286	-60.000%
2026-06-04	1.3800	1.3800	1.1500	1.1500	-8.730%	8	1,288	-65.217%
2026-06-03	1.2200	1.2600	1.2200	1.2600	-16.556%	3	1,294	-68.254%
2026-06-02	1.6800	1.6800	1.5000	1.5100	-14.205%	45	1,295	-73.510%
2026-06-01	1.8000	1.8000	1.7200	1.7600	-2.762%	12	1,299	-77.273%
2026-05-29	1.7100	1.8100	1.7100	1.8100	+7.738%	5	1,299	-77.901%
2026-05-28	1.6800	1.6800	1.6800	1.6800	-11.579%	2	1,297	-76.190%
2026-05-27	1.8400	1.9000	1.8400	1.9000	-5.000%	3	1,299	-78.947%
2026-05-26	1.8200	2.0500	1.8200	2.0000	-7.407%	32	1,299	-80.000%
2026-05-22	2.1600	2.1600	2.1600	2.1600	-11.111%	3	1,302	-81.481%
2026-05-21	2.2600	2.4300	2.2600	2.4300	+15.714%	117	1,305	-83.539%
2026-05-20	2.0200	2.1500	2.0200	2.1000	+0.962%	12	1,305	-80.952%
2026-05-19	2.9500	2.9500	2.0800	2.0800	-16.800%	5	1,324	-80.769%
2026-05-18	2.4100	2.5400	2.2400	2.5000	+30.208%	360	1,324	-84.000%
2026-05-15	1.9500	2.0100	1.9200	1.9200	-1.538%	6	1,324	-79.167%
2026-05-14	2.1700	2.1700	1.9300	1.9500	+1.563%	16	1,111	-79.487%
2026-05-13	1.9000	1.9200	1.9000	1.9200	-17.597%	450	833	-79.167%
2026-05-12	1.8400	2.3300	1.8400	2.3300	+50.323%	40	833	-82.833%
2026-05-11	1.9300	1.9500	1.5100	1.5500	-22.886%	11	833	-74.194%
2026-05-08	2.0000	2.1400	1.9600	2.0100	-14.468%	38	849	-80.100%
2026-05-07	2.2800	2.4100	2.2800	2.3500	+8.295%	295	844	-82.979%
2026-05-06	2.1500	2.2400	2.1100	2.1700	+1.402%	10	1,040	-81.567%
2026-05-05	2.4500	2.4500	2.0800	2.1400	-23.843%	33	1,040	-81.308%
2026-05-04	2.9200	2.9200	2.8100	2.8100	-28.861%	11	1,041	-85.765%
2026-05-01	3.9500	3.9500	3.9500	3.9500	+6.757%	1	1,036	-89.873%
2026-04-30	3.2700	3.7000	3.2700	3.7000	+10.448%	21	1,036	-89.189%
2026-04-29	3.2500	3.3500	3.2500	3.3500	+18.375%	2	1,032	-88.060%
2026-04-28	2.7600	3.0500	2.7600	2.8300	-7.818%	77	1,031	-85.866%
2026-04-27	3.4100	3.4100	3.0700	3.0700	-8.358%	5	1,007	-86.971%
2026-04-24	3.2500	3.3500	3.2500	3.3500	-4.286%	5	1,008	-88.060%
2026-04-23	3.8000	3.8000	3.5000	3.5000	-9.091%	6	1,008	-88.571%
2026-04-22	3.8000	3.8500	3.7400	3.8500	+5.479%	152	1,002	-89.610%
2026-04-21	4.1900	4.1900	3.6500	3.6500	-18.889%	8	901	-89.041%
2026-04-20	4.4500	4.5000	3.9500	4.5000	-14.934%	47	901	-91.111%
2026-04-17	4.8000	5.7000	4.8000	5.2900	-52.768%	96	901	-92.439%
2026-04-16	11.0500	11.6500	10.7000	11.2000	+1.174%	117	847	-96.429%
2026-04-15	9.9100	11.0700	9.6000	11.0700	+8.000%	336	763	-96.387%
2026-04-14	9.2800	10.5500	9.2800	10.2500	+13.889%	24	572	-96.098%
2026-04-13	8.5500	9.0200	8.5500	9.0000	+7.143%	43	571	-95.556%
2026-04-10	8.3500	8.4300	8.3000	8.4000	+4.348%	11	583	-95.238%
2026-04-09	8.0500	8.0500	8.0500	8.0500	+15.000%	1	584	-95.031%
2026-04-08	7.0000	7.0000	7.0000	7.0000	0.000%	1	583	-94.286%
2026-04-07	7.3200	7.3200	7.0000	7.0000	0.000%	26	582	-94.286%
2026-04-06	7.8000	7.8000	6.8500	7.0000	+6.061%	126	605	-94.286%
2026-04-02	6.6000	6.6500	6.5500	6.6000	+15.789%	12	490	-93.939%
2026-04-01	5.3700	5.7000	5.3700	5.7000	-6.557%	32	490	-92.982%
2026-03-31	5.7500	6.1500	5.7500	6.1000	+17.308%	19	460	-93.443%
2026-03-30	5.2000	5.2000	5.2000	5.2000	0.000%	4	464	-92.308%
2026-03-27	5.1700	5.3500	5.1700	5.2000	-4.059%	30	461	-92.308%
2026-03-26	4.9500	5.4200	4.8000	5.4200	+26.047%	4	446	-92.620%
2026-03-25	4.4000	4.4000	4.3000	4.3000	-4.444%	5	445	-90.698%
2026-03-24	4.5000	4.5000	4.5000	4.5000	-7.407%	1	441	-91.111%
2026-03-23	4.9000	4.9000	4.8600	4.8600	+2.316%	19	442	-91.770%
2026-03-20	4.4500	4.7500	4.4500	4.7500	-10.377%	15	425	-91.579%
2026-03-19	5.3000	5.3000	5.3000	5.3000	-10.774%	13	410	-92.453%
2026-03-18	5.9000	5.9400	5.9000	5.9400	+9.392%	5	412	-93.266%
2026-03-17	5.4000	5.4300	5.4000	5.4300	-17.099%	6	415	-92.634%
2026-03-16	6.5500	6.5500	6.5000	6.5500	+2.344%	4	418	-93.893%
2026-03-12	6.3500	6.5000	6.3000	6.4000	-3.030%	194	416	-93.750%
2026-03-11	6.6000	6.6000	6.6000	6.6000	-10.204%	3	299	-93.939%
2026-03-10	7.3500	7.3500	7.3500	7.3500	-11.976%	6	296	-94.558%
2026-03-06	8.3500	8.3500	8.3500	8.3500	-1.183%	1	307	-95.210%
2026-03-05	8.3700	8.4500	8.3700	8.4500	+1.198%	2	307	-95.266%
2026-03-04	8.1000	8.3500	8.1000	8.3500	+8.442%	6	308	-95.210%
2026-03-03	7.8000	7.8000	6.9000	7.7000	-3.990%	9	304	-94.805%
2026-03-02	7.8000	8.0300	7.4500	8.0200	+15.396%	41	302	-95.012%
2026-02-27	5.2500	7.0800	5.2000	6.9500	+85.333%	144	287	-94.245%
2026-02-26	3.7500	3.7500	3.7500	3.7500	+20.968%	1	205	-89.333%
2026-02-25	3.0700	3.1000	3.0700	3.1000	+51.961%	2	204	-87.097%
2026-02-23	1.9400	2.0400	1.9100	2.0400	-6.422%	8	204	-80.392%
2026-02-20	2.1000	2.1800	2.0900	2.1800	-12.097%	4	205	-81.651%
2026-02-11	2.5900	2.5900	2.4800	2.4800	-23.692%	7	204	-83.871%
2026-02-10	3.2500	3.2500	3.2500	3.2500	+22.642%	1	197	-87.692%
2026-02-09	2.6500	2.6500	2.6500	2.6500	-7.666%	20	196	-84.906%
2026-02-05	2.8700	2.8700	2.8700	2.8700	+4.745%	10	206	-86.063%
2026-02-04	2.6500	2.7400	2.6500	2.7400	+3.396%	15	196	-85.401%
2026-02-03	2.6500	2.6500	2.6500	2.6500	-15.064%	1	186	-84.906%
2026-02-02	3.3000	3.3000	3.1200	3.1200	-4.000%	6	186	-87.179%
2026-01-29	3.2300	3.2500	3.2300	3.2500	-17.722%	8	189	-87.692%
2026-01-23	3.9000	3.9500	3.9000	3.9500	+18.263%	19	189	-89.873%
2026-01-22	3.3500	3.3500	3.3400	3.3400	-4.571%	11	178	-88.024%
2026-01-21	4.0500	4.0500	3.5000	3.5000	-39.759%	59	174	-88.571%
2026-01-20	5.8100	5.8100	5.8100	5.8100	+6.022%	1	184	-93.115%
2026-01-16	5.4800	5.4800	5.4800	5.4800	-3.860%	1	185	-92.701%
2026-01-15	6.2000	6.2000	5.7000	5.7000	-8.360%	81	185	-92.982%
2026-01-13	6.2200	6.2200	6.2200	6.2200	+6.325%	1	145	-93.569%
2026-01-09	5.8500	5.8500	5.8500	5.8500	-9.302%	3	144	-93.162%
2026-01-08	6.0000	6.4500	6.0000	6.4500	+5.738%	9	141	-93.798%
2026-01-06	6.1000	6.1000	6.1000	6.1000	-6.154%	8	140	-93.443%
2026-01-02	6.5000	6.5000	6.5000	6.5000	-15.033%	1	132	-93.846%
2025-12-30	7.6500	7.6500	7.6500	7.6500	-3.531%	20	131	-94.771%
2025-12-22	7.9300	7.9300	7.9300	7.9300	-5.370%	1	135	-94.956%
2025-12-19	8.3800	8.3800	8.3800	8.3800	-3.678%	1	135	-95.227%
2025-12-15	8.9500	8.9500	8.6500	8.7000	-2.793%	10	135	-95.402%
2025-12-11	8.5800	9.0100	8.5800	8.9500	-1.432%	7	135	-95.531%
2025-12-10	9.0800	9.0800	9.0800	9.0800	-8.744%	1	130	-95.595%
2025-12-09	10.4000	10.4000	9.7500	9.9500	-17.427%	12	130	-95.980%
2025-12-05	13.7300	13.7300	11.4000	12.0500	-8.155%	4	124	-96.680%
2025-12-04	13.1200	13.1200	13.1200	13.1200	-3.883%	1	124	-96.951%
2025-12-03	13.6500	13.6500	13.6500	13.6500	-14.420%	1	123	-97.070%
2025-12-01	15.6000	15.9500	15.6000	15.9500	+2.441%	4	123	-97.492%
2025-11-28	15.7000	15.7000	15.5700	15.5700	+3.800%	51	123	-97.431%
2025-11-26	15.0000	15.0000	15.0000	15.0000	-5.063%	1	71	-97.333%
2025-11-20	16.4000	16.4000	15.8000	15.8000	-24.869%	6	71	-97.468%
2025-11-18	20.7700	21.0300	20.7700	21.0300	0.000%	10	75	-98.098%