Dark

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

EOD

Aug 20, 2026

0.0500-28.571%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0500	0.0500	0.0500	0.0500	-28.571%	2	2,176	0.000%
2026-08-19	0.0700	0.0700	0.0700	0.0700	+40.000%	100	2,176	-28.571%
2026-08-18	0.0500	0.0500	0.0500	0.0500	+25.000%	2	2,076	0.000%
2026-08-17	0.2700	0.2700	0.0400	0.0400	-33.333%	32	2,074	+25.000%
2026-08-14	0.0700	0.0700	0.0600	0.0600	-25.000%	13	2,101	-16.667%
2026-08-13	0.0800	0.0800	0.0800	0.0800	+60.000%	1	2,089	-37.500%
2026-08-12	0.0500	0.0500	0.0500	0.0500	-16.667%	2	2,088	0.000%
2026-08-11	0.0600	0.0600	0.0600	0.0600	0.000%	2	2,090	-16.667%
2026-08-07	0.0500	0.0700	0.0500	0.0600	0.000%	12	2,092	-16.667%
2026-08-06	0.0600	0.0600	0.0600	0.0600	-25.000%	1	2,097	-16.667%
2026-08-05	0.0800	0.0800	0.0800	0.0800	+14.286%	54	2,097	-37.500%
2026-08-04	0.0700	0.0700	0.0700	0.0700	-22.222%	1	2,043	-28.571%
2026-08-03	0.0900	0.0900	0.0700	0.0900	+12.500%	12	2,043	-44.444%
2026-07-31	0.0800	0.0800	0.0800	0.0800	-11.111%	10	2,046	-37.500%
2026-07-30	0.0900	0.0900	0.0900	0.0900	0.000%	300	2,056	-44.444%
2026-07-29	0.0900	0.0900	0.0800	0.0900	-10.000%	7	2,029	-44.444%
2026-07-28	0.1100	0.1100	0.1000	0.1000	0.000%	23	2,028	-50.000%
2026-07-24	0.0900	0.1000	0.0800	0.1000	-9.091%	28	2,028	-50.000%
2026-07-23	0.1200	0.1200	0.1100	0.1100	-8.333%	5	2,027	-54.545%
2026-07-22	0.1200	0.1300	0.1200	0.1200	+50.000%	38	2,026	-58.333%
2026-07-21	0.1000	0.1000	0.0800	0.0800	-20.000%	986	2,025	-37.500%
2026-07-20	0.1000	0.1800	0.1000	0.1000	-37.500%	297	2,267	-50.000%
2026-07-17	0.1100	0.1600	0.1100	0.1600	-48.387%	48	2,147	-68.750%
2026-07-16	0.2800	0.3100	0.2800	0.3100	+10.714%	7	2,117	-83.871%
2026-07-15	0.2800	0.2800	0.2800	0.2800	-20.000%	2	2,112	-82.143%
2026-07-13	0.2200	0.3500	0.2000	0.3500	-38.596%	21	2,110	-85.714%
2026-07-10	0.5700	0.5700	0.5700	0.5700	+35.714%	1	2,129	-91.228%
2026-07-08	0.4200	0.4200	0.4200	0.4200	-4.545%	10	2,129	-88.095%
2026-07-07	0.5500	0.5500	0.4400	0.4400	+2.326%	109	2,129	-88.636%
2026-07-06	0.4300	0.4300	0.4300	0.4300	0.000%	18	2,230	-88.372%
2026-07-02	0.4300	0.4300	0.4300	0.4300	+13.158%	5	2,207	-88.372%
2026-07-01	0.3500	0.3800	0.3500	0.3800	+18.750%	280	2,207	-86.842%
2026-06-30	0.3200	0.3200	0.3200	0.3200	-28.889%	1	1,928	-84.375%
2026-06-29	0.4500	0.4500	0.4500	0.4500	+12.500%	2	1,928	-88.889%
2026-06-26	0.2900	0.4000	0.2900	0.4000	+29.032%	25	1,930	-87.500%
2026-06-25	0.2400	0.3100	0.2400	0.3100	-3.125%	4	1,918	-83.871%
2026-06-24	0.3400	0.3500	0.3100	0.3200	-8.571%	398	1,921	-84.375%
2026-06-23	0.3800	0.3800	0.3500	0.3500	-5.405%	11	2,030	-85.714%
2026-06-22	0.5600	0.5600	0.3700	0.3700	-42.188%	203	2,030	-86.486%
2026-06-18	0.5600	0.6400	0.5600	0.6400	+6.667%	16	1,959	-92.188%
2026-06-17	0.4100	0.6000	0.4100	0.6000	+1.695%	2	1,959	-91.667%
2026-06-16	0.7000	0.7000	0.5700	0.5900	-22.368%	84	1,959	-91.525%
2026-06-15	0.7600	0.7600	0.7600	0.7600	-2.564%	20	1,888	-93.421%
2026-06-12	0.7400	0.9500	0.7100	0.7800	-7.143%	11	1,888	-93.590%
2026-06-11	0.8100	0.8400	0.7600	0.8400	-16.000%	87	1,888	-94.048%
2026-06-10	0.9700	1.0000	0.9000	1.0000	+3.093%	5	1,910	-95.000%
2026-06-09	1.0000	1.0000	0.9700	0.9700	-7.619%	2	1,909	-94.845%
2026-06-08	0.9900	1.0500	0.9900	1.0500	-6.250%	7	1,908	-95.238%
2026-06-05	0.9400	1.1200	0.9200	1.1200	0.000%	10	1,908	-95.536%
2026-06-04	1.2000	1.2000	1.1200	1.1200	-2.609%	6	1,908	-95.536%
2026-06-03	1.3500	1.3500	1.1200	1.1500	-18.440%	20	1,908	-95.652%
2026-06-02	1.5500	1.5800	1.4100	1.4100	-18.497%	13	1,892	-96.454%
2026-06-01	1.7300	1.7500	1.6600	1.7300	+5.488%	18	1,886	-97.110%
2026-05-29	1.5400	1.6800	1.5400	1.6400	+5.806%	15	1,893	-96.951%
2026-05-28	1.6100	1.6300	1.5000	1.5500	-6.061%	10	1,890	-96.774%
2026-05-27	1.6500	1.6500	1.6500	1.6500	-13.158%	1	1,884	-96.970%
2026-05-26	1.9800	1.9800	1.9000	1.9000	-8.213%	3	1,883	-97.368%
2026-05-22	2.0700	2.0700	2.0700	2.0700	-8.000%	1	1,882	-97.585%
2026-05-21	1.8800	2.2600	1.8800	2.2500	+14.213%	409	1,882	-97.778%
2026-05-20	1.9200	1.9700	1.9200	1.9700	-15.812%	2	1,882	-97.462%
2026-05-19	2.3400	2.3400	2.3400	2.3400	+4.000%	15	2,278	-97.863%
2026-05-18	1.9000	2.3600	1.9000	2.2500	+27.119%	125	2,278	-97.778%
2026-05-15	1.9900	1.9900	1.7000	1.7700	-10.152%	8	2,278	-97.175%
2026-05-14	1.9600	2.3000	1.8500	1.9700	-1.500%	25	2,249	-97.462%
2026-05-13	1.7300	2.0000	1.7300	2.0000	-2.913%	17	2,248	-97.500%
2026-05-12	1.7000	2.1800	1.7000	2.0600	+43.056%	84	2,248	-97.573%
2026-05-11	1.7900	1.8000	1.4100	1.4400	-22.995%	36	2,248	-96.528%
2026-05-08	1.8500	2.0100	1.8500	1.8700	-8.333%	23	2,258	-97.326%
2026-05-07	2.1500	2.2600	2.0400	2.0400	-3.774%	69	2,257	-97.549%
2026-05-06	1.9500	2.1200	1.9500	2.1200	+7.071%	7	2,239	-97.642%
2026-05-05	2.3100	2.3100	1.9100	1.9800	-23.846%	23	2,244	-97.475%
2026-05-04	2.7700	2.7900	2.6000	2.6000	-13.621%	38	2,224	-98.077%
2026-05-01	3.5000	3.5000	3.0100	3.0100	-14.000%	16	2,249	-98.339%
2026-04-30	3.2000	3.5000	3.0500	3.5000	+11.111%	20	2,249	-98.571%
2026-04-29	3.0700	3.2600	3.0700	3.1500	+0.639%	38	2,249	-98.413%
2026-04-28	2.7800	3.2500	2.5400	3.1300	+10.211%	1,518	2,253	-98.403%
2026-04-27	3.1000	3.1000	2.8400	2.8400	-8.387%	14	1,011	-98.239%
2026-04-24	2.6900	3.2300	2.6900	3.1000	-4.615%	5	1,005	-98.387%
2026-04-23	3.8000	3.8000	3.2500	3.2500	-8.451%	3	1,006	-98.462%
2026-04-22	3.5000	3.8000	3.4600	3.5500	+5.970%	65	1,007	-98.592%
2026-04-21	4.1000	4.1000	3.3500	3.3500	-18.293%	21	1,002	-98.507%
2026-04-20	4.5000	4.5000	3.5500	4.1000	-17.836%	447	1,002	-98.780%
2026-04-17	4.2000	5.5700	4.1400	4.9900	-53.796%	222	618	-98.998%
2026-04-16	11.0000	11.1500	10.0500	10.8000	+1.408%	76	620	-99.537%
2026-04-15	9.2000	10.6500	9.2000	10.6500	+11.053%	87	610	-99.531%
2026-04-14	8.8400	9.9300	8.8400	9.5900	+12.164%	33	559	-99.479%
2026-04-13	8.2000	8.6000	8.2000	8.5500	+6.875%	75	558	-99.415%
2026-04-10	7.7000	8.2000	7.7000	8.0000	0.000%	15	564	-99.375%
2026-04-09	6.8200	8.0000	6.8200	8.0000	+28.000%	17	557	-99.375%
2026-04-08	6.1000	6.2900	6.1000	6.2500	-10.072%	15	550	-99.200%
2026-04-07	6.6500	6.9500	6.6500	6.9500	+3.731%	8	539	-99.281%
2026-04-06	6.5500	6.8000	6.5500	6.7000	+8.065%	40	539	-99.254%
2026-04-02	6.0500	6.2400	6.0500	6.2000	+14.815%	20	553	-99.194%
2026-04-01	5.4000	5.4000	5.4000	5.4000	-5.594%	4	553	-99.074%
2026-03-31	5.3000	5.8500	5.3000	5.7200	+14.400%	23	549	-99.126%
2026-03-30	5.1500	5.1500	5.0000	5.0000	+2.041%	2	531	-99.000%
2026-03-27	4.9000	4.9000	4.9000	4.9000	+4.255%	1	531	-98.980%
2026-03-26	4.7000	4.7000	4.7000	4.7000	+10.588%	1	530	-98.936%
2026-03-25	4.1000	4.4000	4.1000	4.2500	-5.556%	57	530	-98.824%
2026-03-24	4.5000	4.5000	4.5000	4.5000	+4.651%	31	521	-98.889%
2026-03-20	4.1000	4.3000	4.1000	4.3000	+3.865%	25	521	-98.837%
2026-03-19	4.7500	4.7500	4.1400	4.1400	-17.200%	42	521	-98.792%
2026-03-18	5.0000	5.0000	5.0000	5.0000	-16.667%	1	480	-99.000%
2026-03-16	6.1000	6.1000	6.0000	6.0000	0.000%	6	480	-99.167%
2026-03-13	6.0000	6.0000	6.0000	6.0000	-1.639%	2	475	-99.167%
2026-03-12	6.0500	6.1000	6.0500	6.1000	-2.400%	12	473	-99.180%
2026-03-11	6.2500	6.2500	6.2500	6.2500	-10.072%	1	463	-99.200%
2026-03-10	7.0000	7.0000	6.9500	6.9500	-9.740%	6	464	-99.281%
2026-03-09	7.7000	7.7000	7.7000	7.7000	-1.028%	2	462	-99.351%
2026-03-06	7.9800	8.2500	7.7800	7.7800	-4.540%	7	464	-99.357%
2026-03-05	8.2500	8.2500	8.0500	8.1500	+1.875%	5	461	-99.387%
2026-03-04	8.2000	8.2500	7.7500	8.0000	+8.844%	10	463	-99.375%
2026-03-03	7.0000	7.3500	7.0000	7.3500	-5.769%	22	464	-99.320%
2026-03-02	7.4100	7.8000	7.2000	7.8000	+9.091%	86	448	-99.359%
2026-02-27	5.2100	7.1500	5.0000	7.1500	+101.408%	114	396	-99.301%
2026-02-26	3.2500	3.5500	3.2500	3.5500	+16.393%	58	429	-98.592%
2026-02-25	2.4700	3.0500	2.4700	3.0500	+58.031%	11	447	-98.361%
2026-02-24	1.7500	2.0100	1.7500	1.9300	+3.763%	5	447	-97.409%
2026-02-23	1.8200	1.8600	1.8200	1.8600	-8.824%	21	446	-97.312%
2026-02-20	2.0100	2.0400	2.0100	2.0400	+4.082%	13	426	-97.549%
2026-02-18	1.9600	1.9600	1.9600	1.9600	+3.158%	50	414	-97.449%
2026-02-17	1.7700	1.9000	1.7700	1.9000	-5.000%	4	432	-97.368%
2026-02-13	2.0000	2.0000	2.0000	2.0000	+6.383%	25	458	-97.500%
2026-02-12	1.8800	1.8800	1.8800	1.8800	-22.634%	3	458	-97.340%
2026-02-11	2.6500	2.6500	2.3100	2.4300	-18.729%	11	458	-97.942%
2026-02-10	3.2500	3.2500	2.9900	2.9900	+10.332%	9	465	-98.328%
2026-02-05	2.7900	2.7900	2.5900	2.7100	+4.231%	5	465	-98.155%
2026-02-04	2.4400	2.6200	2.4400	2.6000	+10.638%	11	462	-98.077%
2026-02-03	2.7800	2.7800	2.3500	2.3500	-24.194%	21	462	-97.872%
2026-01-30	3.1000	3.1000	3.1000	3.1000	0.000%	4	453	-98.387%
2026-01-29	3.3000	3.3000	3.0500	3.1000	-11.429%	8	453	-98.387%
2026-01-28	3.9000	3.9000	3.5000	3.5000	-11.392%	2	452	-98.571%
2026-01-26	3.9500	3.9600	3.9500	3.9500	-1.250%	56	452	-98.734%
2026-01-23	3.7500	4.0000	3.7500	4.0000	+25.000%	8	413	-98.750%
2026-01-22	3.4500	3.5000	3.1600	3.2000	-15.344%	39	412	-98.438%
2026-01-21	3.8000	3.8000	3.7800	3.7800	-35.932%	9	393	-98.677%
2026-01-15	5.8500	5.9000	5.8500	5.9000	-7.087%	2	402	-99.153%
2026-01-14	6.3500	6.3500	6.3500	6.3500	+12.789%	10	402	-99.213%
2026-01-13	5.6300	5.6300	5.6300	5.6300	+0.536%	8	402	-99.112%
2026-01-08	6.0000	6.0000	5.6000	5.6000	-8.197%	3	394	-99.107%
2026-01-07	6.1000	6.1000	6.1000	6.1000	+6.272%	2	393	-99.180%
2026-01-06	6.0000	6.0000	5.7400	5.7400	-8.889%	9	393	-99.129%
2026-01-05	6.3000	6.3000	6.3000	6.3000	+1.613%	2	384	-99.206%
2026-01-02	6.6000	6.6000	6.2000	6.2000	-15.068%	2	384	-99.194%
2025-12-30	7.3000	7.3000	7.3000	7.3000	-3.439%	1	382	-99.315%
2025-12-29	7.5600	7.5600	7.5600	7.5600	+2.162%	1	383	-99.339%
2025-12-24	7.4000	7.4000	7.4000	7.4000	+0.680%	1	382	-99.324%
2025-12-23	7.3500	7.3500	7.3500	7.3500	-4.421%	2	382	-99.320%
2025-12-22	7.6900	7.6900	7.6900	7.6900	-8.994%	1	382	-99.350%
2025-12-15	8.4500	8.4500	8.4500	8.4500	-8.649%	2	382	-99.408%
2025-12-12	9.2500	9.2500	9.2500	9.2500	+7.558%	3	382	-99.459%
2025-12-11	8.6000	8.6000	8.6000	8.6000	+6.832%	1	379	-99.419%
2025-12-10	8.6000	8.6000	8.0500	8.0500	-17.010%	3	379	-99.379%
2025-12-09	9.4100	9.7000	9.4100	9.7000	-2.316%	15	378	-99.485%
2025-12-08	10.3700	10.3700	9.5000	9.9300	-23.498%	13	388	-99.496%
2025-12-05	12.9200	12.9800	12.9200	12.9800	+3.840%	51	377	-99.615%
2025-12-04	12.5000	12.5000	12.5000	12.5000	-1.961%	2	326	-99.600%
2025-12-03	12.7900	12.7900	12.7500	12.7500	-21.101%	6	324	-99.608%
2025-12-02	15.8400	16.1600	15.4500	16.1600	+0.685%	15	327	-99.691%
2025-12-01	16.0000	16.0500	15.7500	16.0500	+7.000%	4	329	-99.688%
2025-11-28	15.0000	15.0000	15.0000	15.0000	+3.950%	1	330	-99.667%
2025-11-26	14.4300	14.4300	14.4300	14.4300	+4.945%	1	328	-99.653%
2025-11-25	13.9000	13.9000	13.7500	13.7500	-10.423%	12	328	-99.636%
2025-11-20	16.2000	16.2000	15.2500	15.3500	0.000%	16	327	-99.674%