Dark

NFLX20260918C108
NFLX Sep 18 2026 108.00 Call (NFLX260918C00108000)
option OPRA

EOD

Jul 1, 2026

0.3800+18.750%(+0.0600)280

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3500	0.3800	0.3500	0.3800	+18.750%	280	2,207	0.000%
2026-06-30	0.3200	0.3200	0.3200	0.3200	-28.889%	1	1,928	+18.750%
2026-06-29	0.4500	0.4500	0.4500	0.4500	+12.500%	2	1,928	-15.556%
2026-06-26	0.2900	0.4000	0.2900	0.4000	+29.032%	25	1,930	-5.000%
2026-06-25	0.2400	0.3100	0.2400	0.3100	-3.125%	4	1,918	+22.581%
2026-06-24	0.3400	0.3500	0.3100	0.3200	-8.571%	398	1,921	+18.750%
2026-06-23	0.3800	0.3800	0.3500	0.3500	-5.405%	11	2,030	+8.571%
2026-06-22	0.5600	0.5600	0.3700	0.3700	-42.188%	203	2,030	+2.703%
2026-06-18	0.5600	0.6400	0.5600	0.6400	+6.667%	16	1,959	-40.625%
2026-06-17	0.4100	0.6000	0.4100	0.6000	+1.695%	2	1,959	-36.667%
2026-06-16	0.7000	0.7000	0.5700	0.5900	-22.368%	84	1,959	-35.593%
2026-06-15	0.7600	0.7600	0.7600	0.7600	-2.564%	20	1,888	-50.000%
2026-06-12	0.7400	0.9500	0.7100	0.7800	-7.143%	11	1,888	-51.282%
2026-06-11	0.8100	0.8400	0.7600	0.8400	-16.000%	87	1,888	-54.762%
2026-06-10	0.9700	1.0000	0.9000	1.0000	+3.093%	5	1,910	-62.000%
2026-06-09	1.0000	1.0000	0.9700	0.9700	-7.619%	2	1,909	-60.825%
2026-06-08	0.9900	1.0500	0.9900	1.0500	-6.250%	7	1,908	-63.810%
2026-06-05	0.9400	1.1200	0.9200	1.1200	0.000%	10	1,908	-66.071%
2026-06-04	1.2000	1.2000	1.1200	1.1200	-2.609%	6	1,908	-66.071%
2026-06-03	1.3500	1.3500	1.1200	1.1500	-18.440%	20	1,908	-66.957%
2026-06-02	1.5500	1.5800	1.4100	1.4100	-18.497%	13	1,892	-73.050%
2026-06-01	1.7300	1.7500	1.6600	1.7300	+5.488%	18	1,886	-78.035%
2026-05-29	1.5400	1.6800	1.5400	1.6400	+5.806%	15	1,893	-76.829%
2026-05-28	1.6100	1.6300	1.5000	1.5500	-6.061%	10	1,890	-75.484%
2026-05-27	1.6500	1.6500	1.6500	1.6500	-13.158%	1	1,884	-76.970%
2026-05-26	1.9800	1.9800	1.9000	1.9000	-8.213%	3	1,883	-80.000%
2026-05-22	2.0700	2.0700	2.0700	2.0700	-8.000%	1	1,882	-81.643%
2026-05-21	1.8800	2.2600	1.8800	2.2500	+14.213%	409	1,882	-83.111%
2026-05-20	1.9200	1.9700	1.9200	1.9700	-15.812%	2	1,882	-80.711%
2026-05-19	2.3400	2.3400	2.3400	2.3400	+4.000%	15	2,278	-83.761%
2026-05-18	1.9000	2.3600	1.9000	2.2500	+27.119%	125	2,278	-83.111%
2026-05-15	1.9900	1.9900	1.7000	1.7700	-10.152%	8	2,278	-78.531%
2026-05-14	1.9600	2.3000	1.8500	1.9700	-1.500%	25	2,249	-80.711%
2026-05-13	1.7300	2.0000	1.7300	2.0000	-2.913%	17	2,248	-81.000%
2026-05-12	1.7000	2.1800	1.7000	2.0600	+43.056%	84	2,248	-81.553%
2026-05-11	1.7900	1.8000	1.4100	1.4400	-22.995%	36	2,248	-73.611%
2026-05-08	1.8500	2.0100	1.8500	1.8700	-8.333%	23	2,258	-79.679%
2026-05-07	2.1500	2.2600	2.0400	2.0400	-3.774%	69	2,257	-81.373%
2026-05-06	1.9500	2.1200	1.9500	2.1200	+7.071%	7	2,239	-82.075%
2026-05-05	2.3100	2.3100	1.9100	1.9800	-23.846%	23	2,244	-80.808%
2026-05-04	2.7700	2.7900	2.6000	2.6000	-13.621%	38	2,224	-85.385%
2026-05-01	3.5000	3.5000	3.0100	3.0100	-14.000%	16	2,249	-87.375%
2026-04-30	3.2000	3.5000	3.0500	3.5000	+11.111%	20	2,249	-89.143%
2026-04-29	3.0700	3.2600	3.0700	3.1500	+0.639%	38	2,249	-87.937%
2026-04-28	2.7800	3.2500	2.5400	3.1300	+10.211%	1,518	2,253	-87.859%
2026-04-27	3.1000	3.1000	2.8400	2.8400	-8.387%	14	1,011	-86.620%
2026-04-24	2.6900	3.2300	2.6900	3.1000	-4.615%	5	1,005	-87.742%
2026-04-23	3.8000	3.8000	3.2500	3.2500	-8.451%	3	1,006	-88.308%
2026-04-22	3.5000	3.8000	3.4600	3.5500	+5.970%	65	1,007	-89.296%
2026-04-21	4.1000	4.1000	3.3500	3.3500	-18.293%	21	1,002	-88.657%
2026-04-20	4.5000	4.5000	3.5500	4.1000	-17.836%	447	1,002	-90.732%
2026-04-17	4.2000	5.5700	4.1400	4.9900	-53.796%	222	618	-92.385%
2026-04-16	11.0000	11.1500	10.0500	10.8000	+1.408%	76	620	-96.481%
2026-04-15	9.2000	10.6500	9.2000	10.6500	+11.053%	87	610	-96.432%
2026-04-14	8.8400	9.9300	8.8400	9.5900	+12.164%	33	559	-96.038%
2026-04-13	8.2000	8.6000	8.2000	8.5500	+6.875%	75	558	-95.556%
2026-04-10	7.7000	8.2000	7.7000	8.0000	0.000%	15	564	-95.250%
2026-04-09	6.8200	8.0000	6.8200	8.0000	+28.000%	17	557	-95.250%
2026-04-08	6.1000	6.2900	6.1000	6.2500	-10.072%	15	550	-93.920%
2026-04-07	6.6500	6.9500	6.6500	6.9500	+3.731%	8	539	-94.532%
2026-04-06	6.5500	6.8000	6.5500	6.7000	+8.065%	40	539	-94.328%
2026-04-02	6.0500	6.2400	6.0500	6.2000	+14.815%	20	553	-93.871%
2026-04-01	5.4000	5.4000	5.4000	5.4000	-5.594%	4	553	-92.963%
2026-03-31	5.3000	5.8500	5.3000	5.7200	+14.400%	23	549	-93.357%
2026-03-30	5.1500	5.1500	5.0000	5.0000	+2.041%	2	531	-92.400%
2026-03-27	4.9000	4.9000	4.9000	4.9000	+4.255%	1	531	-92.245%
2026-03-26	4.7000	4.7000	4.7000	4.7000	+10.588%	1	530	-91.915%
2026-03-25	4.1000	4.4000	4.1000	4.2500	-5.556%	57	530	-91.059%
2026-03-24	4.5000	4.5000	4.5000	4.5000	+4.651%	31	521	-91.556%
2026-03-20	4.1000	4.3000	4.1000	4.3000	+3.865%	25	521	-91.163%
2026-03-19	4.7500	4.7500	4.1400	4.1400	-17.200%	42	521	-90.821%
2026-03-18	5.0000	5.0000	5.0000	5.0000	-16.667%	1	480	-92.400%
2026-03-16	6.1000	6.1000	6.0000	6.0000	0.000%	6	480	-93.667%
2026-03-13	6.0000	6.0000	6.0000	6.0000	-1.639%	2	475	-93.667%
2026-03-12	6.0500	6.1000	6.0500	6.1000	-2.400%	12	473	-93.770%
2026-03-11	6.2500	6.2500	6.2500	6.2500	-10.072%	1	463	-93.920%
2026-03-10	7.0000	7.0000	6.9500	6.9500	-9.740%	6	464	-94.532%
2026-03-09	7.7000	7.7000	7.7000	7.7000	-1.028%	2	462	-95.065%
2026-03-06	7.9800	8.2500	7.7800	7.7800	-4.540%	7	464	-95.116%
2026-03-05	8.2500	8.2500	8.0500	8.1500	+1.875%	5	461	-95.337%
2026-03-04	8.2000	8.2500	7.7500	8.0000	+8.844%	10	463	-95.250%
2026-03-03	7.0000	7.3500	7.0000	7.3500	-5.769%	22	464	-94.830%
2026-03-02	7.4100	7.8000	7.2000	7.8000	+9.091%	86	448	-95.128%
2026-02-27	5.2100	7.1500	5.0000	7.1500	+101.408%	114	396	-94.685%
2026-02-26	3.2500	3.5500	3.2500	3.5500	+16.393%	58	429	-89.296%
2026-02-25	2.4700	3.0500	2.4700	3.0500	+58.031%	11	447	-87.541%
2026-02-24	1.7500	2.0100	1.7500	1.9300	+3.763%	5	447	-80.311%
2026-02-23	1.8200	1.8600	1.8200	1.8600	-8.824%	21	446	-79.570%
2026-02-20	2.0100	2.0400	2.0100	2.0400	+4.082%	13	426	-81.373%
2026-02-18	1.9600	1.9600	1.9600	1.9600	+3.158%	50	414	-80.612%
2026-02-17	1.7700	1.9000	1.7700	1.9000	-5.000%	4	432	-80.000%
2026-02-13	2.0000	2.0000	2.0000	2.0000	+6.383%	25	458	-81.000%
2026-02-12	1.8800	1.8800	1.8800	1.8800	-22.634%	3	458	-79.787%
2026-02-11	2.6500	2.6500	2.3100	2.4300	-18.729%	11	458	-84.362%
2026-02-10	3.2500	3.2500	2.9900	2.9900	+10.332%	9	465	-87.291%
2026-02-05	2.7900	2.7900	2.5900	2.7100	+4.231%	5	465	-85.978%
2026-02-04	2.4400	2.6200	2.4400	2.6000	+10.638%	11	462	-85.385%
2026-02-03	2.7800	2.7800	2.3500	2.3500	-24.194%	21	462	-83.830%
2026-01-30	3.1000	3.1000	3.1000	3.1000	0.000%	4	453	-87.742%
2026-01-29	3.3000	3.3000	3.0500	3.1000	-11.429%	8	453	-87.742%
2026-01-28	3.9000	3.9000	3.5000	3.5000	-11.392%	2	452	-89.143%
2026-01-26	3.9500	3.9600	3.9500	3.9500	-1.250%	56	452	-90.380%
2026-01-23	3.7500	4.0000	3.7500	4.0000	+25.000%	8	413	-90.500%
2026-01-22	3.4500	3.5000	3.1600	3.2000	-15.344%	39	412	-88.125%
2026-01-21	3.8000	3.8000	3.7800	3.7800	-35.932%	9	393	-89.947%
2026-01-15	5.8500	5.9000	5.8500	5.9000	-7.087%	2	402	-93.559%
2026-01-14	6.3500	6.3500	6.3500	6.3500	+12.789%	10	402	-94.016%
2026-01-13	5.6300	5.6300	5.6300	5.6300	+0.536%	8	402	-93.250%
2026-01-08	6.0000	6.0000	5.6000	5.6000	-8.197%	3	394	-93.214%
2026-01-07	6.1000	6.1000	6.1000	6.1000	+6.272%	2	393	-93.770%
2026-01-06	6.0000	6.0000	5.7400	5.7400	-8.889%	9	393	-93.380%
2026-01-05	6.3000	6.3000	6.3000	6.3000	+1.613%	2	384	-93.968%
2026-01-02	6.6000	6.6000	6.2000	6.2000	-15.068%	2	384	-93.871%
2025-12-30	7.3000	7.3000	7.3000	7.3000	-3.439%	1	382	-94.795%
2025-12-29	7.5600	7.5600	7.5600	7.5600	+2.162%	1	383	-94.974%
2025-12-24	7.4000	7.4000	7.4000	7.4000	+0.680%	1	382	-94.865%
2025-12-23	7.3500	7.3500	7.3500	7.3500	-4.421%	2	382	-94.830%
2025-12-22	7.6900	7.6900	7.6900	7.6900	-8.994%	1	382	-95.059%
2025-12-15	8.4500	8.4500	8.4500	8.4500	-8.649%	2	382	-95.503%
2025-12-12	9.2500	9.2500	9.2500	9.2500	+7.558%	3	382	-95.892%
2025-12-11	8.6000	8.6000	8.6000	8.6000	+6.832%	1	379	-95.581%
2025-12-10	8.6000	8.6000	8.0500	8.0500	-17.010%	3	379	-95.280%
2025-12-09	9.4100	9.7000	9.4100	9.7000	-2.316%	15	378	-96.082%
2025-12-08	10.3700	10.3700	9.5000	9.9300	-23.498%	13	388	-96.173%
2025-12-05	12.9200	12.9800	12.9200	12.9800	+3.840%	51	377	-97.072%
2025-12-04	12.5000	12.5000	12.5000	12.5000	-1.961%	2	326	-96.960%
2025-12-03	12.7900	12.7900	12.7500	12.7500	-21.101%	6	324	-97.020%
2025-12-02	15.8400	16.1600	15.4500	16.1600	+0.685%	15	327	-97.649%
2025-12-01	16.0000	16.0500	15.7500	16.0500	+7.000%	4	329	-97.632%
2025-11-28	15.0000	15.0000	15.0000	15.0000	+3.950%	1	330	-97.467%
2025-11-26	14.4300	14.4300	14.4300	14.4300	+4.945%	1	328	-97.367%
2025-11-25	13.9000	13.9000	13.7500	13.7500	-10.423%	12	328	-97.236%
2025-11-20	16.2000	16.2000	15.2500	15.3500	0.000%	16	327	-97.524%