Dark

NFLX20260918C109
NFLX Sep 18 2026 109.00 Call (NFLX260918C00109000)
option OPRA

EOD

Aug 18, 2026

0.04000.000%(0.0000)447

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0300	0.0400	0.0300	0.0400	0.000%	447	1,385	0.000%
2026-08-17	0.0400	0.0400	0.0400	0.0400	-42.857%	1	1,383	0.000%
2026-08-03	0.0700	0.0700	0.0700	0.0700	-12.500%	2	1,383	-42.857%
2026-07-30	0.0900	0.0900	0.0800	0.0800	-33.333%	11	1,383	-50.000%
2026-07-28	0.1200	0.1300	0.1100	0.1200	+33.333%	259	1,383	-66.667%
2026-07-27	0.0900	0.0900	0.0900	0.0900	0.000%	36	1,183	-55.556%
2026-07-24	0.0800	0.0900	0.0800	0.0900	-10.000%	2	1,183	-55.556%
2026-07-23	0.1000	0.1000	0.1000	0.1000	-9.091%	15	1,182	-60.000%
2026-07-22	0.1200	0.1200	0.1100	0.1100	+10.000%	9	1,197	-63.636%
2026-07-21	0.0900	0.1000	0.0800	0.1000	0.000%	4	1,197	-60.000%
2026-07-20	0.1000	0.1000	0.1000	0.1000	-70.588%	1	1,195	-60.000%
2026-07-14	0.3400	0.3400	0.3400	0.3400	+13.333%	2	1,195	-88.235%
2026-07-13	0.3700	0.3800	0.3000	0.3000	-25.000%	9	1,196	-86.667%
2026-07-10	0.4000	0.4000	0.4000	0.4000	0.000%	10	1,195	-90.000%
2026-07-08	0.4000	0.4000	0.4000	0.4000	+8.108%	1	1,185	-90.000%
2026-07-07	0.3700	0.3700	0.3700	0.3700	-9.756%	1	1,184	-89.189%
2026-07-06	0.4200	0.4200	0.4100	0.4100	+32.258%	3	1,183	-90.244%
2026-06-30	0.2900	0.3100	0.1300	0.3100	-16.216%	12	1,184	-87.097%
2026-06-29	0.4500	0.4500	0.3700	0.3700	+23.333%	102	1,196	-89.189%
2026-06-24	0.3100	0.3300	0.3000	0.3000	-23.077%	6	1,095	-86.667%
2026-06-23	0.4000	0.4000	0.3800	0.3900	-20.408%	5	1,098	-89.744%
2026-06-17	0.4900	0.4900	0.4900	0.4900	-12.500%	22	1,120	-91.837%
2026-06-16	0.6300	0.6300	0.5600	0.5600	-13.846%	110	1,120	-92.857%
2026-06-15	0.6500	0.6500	0.6500	0.6500	-4.412%	10	948	-93.846%
2026-06-12	0.6800	0.6800	0.6800	0.6800	-9.333%	80	948	-94.118%
2026-06-11	0.8000	0.8000	0.7500	0.7500	-31.818%	20	948	-94.667%
2026-06-10	1.1000	1.1000	1.1000	1.1000	+15.789%	1	948	-96.364%
2026-06-08	1.1400	1.1400	0.9500	0.9500	0.000%	70	947	-95.789%
2026-06-05	0.9500	0.9500	0.9500	0.9500	-5.000%	13	877	-95.789%
2026-06-04	1.0000	1.0000	1.0000	1.0000	-19.355%	1	880	-96.000%
2026-06-03	1.2400	1.2400	1.2400	1.2400	-6.767%	30	881	-96.774%
2026-06-02	1.3800	1.4400	1.3300	1.3300	-17.391%	8	881	-96.992%
2026-06-01	1.6600	1.6600	1.5700	1.6100	+3.205%	34	883	-97.516%
2026-05-29	1.5200	1.5600	1.5000	1.5600	+5.405%	5	885	-97.436%
2026-05-28	1.4800	1.4800	1.4800	1.4800	-24.490%	40	886	-97.297%
2026-05-21	1.9600	1.9700	1.9600	1.9600	-10.092%	11	846	-97.959%
2026-05-19	2.1800	2.1800	2.1800	2.1800	+30.539%	1	846	-98.165%
2026-05-15	1.7000	1.7100	1.6000	1.6700	+2.454%	43	846	-97.605%
2026-05-14	1.8400	1.8900	1.6200	1.6300	-11.413%	55	867	-97.546%
2026-05-13	1.7000	1.8400	1.6100	1.8400	+5.747%	48	832	-97.826%
2026-05-12	1.7200	2.0400	1.7200	1.7400	+23.404%	62	832	-97.701%
2026-05-11	1.6700	1.6900	1.4100	1.4100	-20.339%	3	832	-97.163%
2026-05-08	1.7400	1.8700	1.7300	1.7700	-3.804%	26	850	-97.740%
2026-05-06	1.9300	1.9300	1.8400	1.8400	+1.657%	5	856	-97.826%
2026-05-05	2.5000	2.5000	1.8100	1.8100	-27.600%	67	859	-97.790%
2026-05-04	2.5000	2.5000	2.5000	2.5000	-7.407%	5	875	-98.400%
2026-05-01	2.8000	2.8000	2.7000	2.7000	-18.182%	5	880	-98.519%
2026-04-30	3.1000	3.3000	3.0900	3.3000	+14.983%	64	880	-98.788%
2026-04-29	3.0000	3.0000	2.7900	2.8700	+21.097%	31	873	-98.606%
2026-04-28	2.5000	2.6800	2.3700	2.3700	-19.661%	24	857	-98.312%
2026-04-27	2.9500	2.9500	2.9500	2.9500	+3.873%	1	855	-98.644%
2026-04-24	2.8900	3.1100	2.7800	2.8400	-11.250%	79	856	-98.592%
2026-04-22	3.5000	3.5000	3.2000	3.2000	+1.587%	12	920	-98.750%
2026-04-21	3.6200	3.6200	3.1500	3.1500	-12.500%	34	919	-98.730%
2026-04-20	4.7000	4.7000	3.4900	3.6000	-21.739%	23	919	-98.889%
2026-04-17	4.3700	5.1900	4.1400	4.6000	-54.183%	354	907	-99.130%
2026-04-16	10.5000	10.7000	9.7700	10.0400	+10.330%	73	668	-99.602%
2026-04-15	9.0400	9.1600	8.9500	9.1000	+16.368%	17	630	-99.560%
2026-04-13	7.7500	8.2000	7.7500	7.8200	+3.576%	13	628	-99.488%
2026-04-10	7.4000	7.5500	7.4000	7.5500	+2.027%	11	622	-99.470%
2026-04-09	7.1500	7.4000	7.1500	7.4000	+17.460%	3	615	-99.459%
2026-04-07	6.3000	6.3000	6.3000	6.3000	+5.000%	1	613	-99.365%
2026-04-02	5.7000	6.0000	5.7000	6.0000	+16.505%	48	634	-99.333%
2026-04-01	4.8000	5.1500	4.8000	5.1500	-2.830%	9	634	-99.223%
2026-03-31	5.0000	5.5000	5.0000	5.3000	+10.417%	42	634	-99.245%
2026-03-30	4.6500	4.8000	4.6500	4.8000	+2.128%	2	627	-99.167%
2026-03-27	4.8000	4.8000	4.6500	4.7000	+13.253%	34	627	-99.149%
2026-03-26	4.1500	4.1500	4.1500	4.1500	+7.792%	15	609	-99.036%
2026-03-25	3.9000	4.0000	3.8500	3.8500	-6.098%	22	594	-98.961%
2026-03-24	4.1000	4.1000	4.1000	4.1000	-8.889%	14	572	-99.024%
2026-03-23	4.5000	4.5000	4.5000	4.5000	+10.565%	3	572	-99.111%
2026-03-20	3.9500	4.0700	3.9000	4.0700	+3.038%	63	569	-99.017%
2026-03-19	4.7000	4.7000	3.9500	3.9500	-21.000%	70	569	-98.987%
2026-03-18	5.0000	5.0000	5.0000	5.0000	-8.257%	1	568	-99.200%
2026-03-17	5.4500	5.4500	5.4500	5.4500	-0.909%	2	569	-99.266%
2026-03-16	5.5600	5.8000	5.5000	5.5000	-1.079%	18	569	-99.273%
2026-03-13	5.7000	5.7000	5.5600	5.5600	-20.000%	2	566	-99.281%
2026-03-09	7.1500	7.1500	6.9500	6.9500	-9.740%	10	566	-99.424%
2026-03-05	7.7000	7.7000	7.7000	7.7000	+1.316%	1	566	-99.481%
2026-03-04	7.6000	7.7000	7.3500	7.6000	+9.668%	7	567	-99.474%
2026-03-03	7.0500	7.0500	6.9300	6.9300	+1.912%	51	566	-99.423%
2026-03-02	7.0000	7.0500	6.8000	6.8000	+10.211%	47	612	-99.412%
2026-02-27	5.1100	6.3500	5.1100	6.1700	+86.970%	53	566	-99.352%
2026-02-26	3.0500	3.3000	3.0400	3.3000	+18.705%	64	530	-98.788%
2026-02-25	2.7800	2.7800	2.7800	2.7800	+40.404%	25	502	-98.561%
2026-02-24	1.7000	1.9800	1.6600	1.9800	+5.882%	12	502	-97.980%
2026-02-17	1.7100	1.8700	1.6400	1.8700	-15.000%	7	505	-97.861%
2026-02-11	2.4200	2.4200	2.2000	2.2000	-29.712%	5	505	-98.182%
2026-02-10	3.1300	3.1300	3.1300	3.1300	+31.513%	10	508	-98.722%
2026-02-03	2.5100	2.5100	2.3800	2.3800	-17.931%	4	503	-98.319%
2026-01-29	2.9000	2.9000	2.9000	2.9000	-3.333%	6	501	-98.621%
2026-01-22	2.9900	3.0700	2.9900	3.0000	-14.286%	4	495	-98.667%
2026-01-21	3.5000	3.5000	3.5000	3.5000	-30.693%	2	497	-98.857%
2026-01-16	5.0500	5.0500	5.0500	5.0500	-3.071%	2	495	-99.208%
2026-01-14	5.3000	5.3000	5.2100	5.2100	-5.445%	2	495	-99.232%
2026-01-12	5.5000	5.5100	5.5000	5.5100	+0.182%	3	496	-99.274%
2026-01-09	5.4000	5.5000	5.4000	5.5000	-4.348%	20	496	-99.273%
2026-01-07	5.7500	5.7500	5.7500	5.7500	+5.311%	2	484	-99.304%
2026-01-06	5.6000	5.6000	5.4600	5.4600	-21.212%	8	484	-99.267%
2025-12-30	6.9500	6.9500	6.9300	6.9300	-1.841%	3	483	-99.423%
2025-12-26	7.0600	7.0600	7.0600	7.0600	-0.563%	1	484	-99.433%
2025-12-24	7.0300	7.1000	7.0300	7.1000	-1.389%	2	484	-99.437%
2025-12-23	7.0000	7.2000	7.0000	7.2000	-20.792%	5	484	-99.444%
2025-12-17	9.0900	9.0900	9.0900	9.0900	+12.919%	10	482	-99.560%
2025-12-15	7.8500	8.0500	7.8500	8.0500	-12.690%	3	482	-99.503%
2025-12-12	9.2200	9.2200	9.2200	9.2200	-1.601%	1	484	-99.566%
2025-12-09	9.4100	9.4100	9.3700	9.3700	+1.079%	2	484	-99.573%
2025-12-08	10.0000	10.0000	9.0000	9.2700	-28.692%	8	484	-99.569%
2025-12-05	11.8000	13.0000	11.8000	13.0000	+9.244%	8	480	-99.692%
2025-12-04	11.9500	11.9500	11.9000	11.9000	-8.108%	2	480	-99.664%
2025-12-03	13.9000	13.9000	11.9000	12.9500	-17.673%	61	480	-99.691%
2025-12-02	15.0000	15.7800	15.0000	15.7300	+1.353%	6	438	-99.746%
2025-12-01	15.6000	15.6000	15.5200	15.5200	+18.927%	3	437	-99.742%
2025-11-25	13.1500	13.1500	13.0500	13.0500	-9.249%	2	438	-99.693%
2025-11-24	13.2200	14.3800	13.2200	14.3800	+3.453%	6	438	-99.722%
2025-11-21	14.1000	14.1000	13.9000	13.9000	-3.673%	6	436	-99.712%
2025-11-20	17.2500	17.2500	14.4300	14.4300	-12.704%	37	437	-99.723%
2025-11-19	16.5000	16.5300	16.5000	16.5300	-8.167%	11	444	-99.758%
2025-11-18	18.0000	18.0000	18.0000	18.0000	+7.784%	42	443	-99.778%
2025-11-17	16.7000	16.7000	16.7000	16.7000	0.000%	2	442	-99.760%