Dark

NFLX20260918C110
NFLX Sep 18 2026 110.00 Call (NFLX260918C00110000)
option OPRA

EOD

Aug 20, 2026

0.05000.000%(0.0000)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0600	0.0600	0.0400	0.0500	0.000%	144	53,631	0.000%
2026-08-19	0.0400	0.0600	0.0400	0.0500	+25.000%	196	53,642	0.000%
2026-08-18	0.0400	0.0500	0.0400	0.0400	0.000%	848	53,573	+25.000%
2026-08-17	0.0500	0.0500	0.0400	0.0400	-20.000%	1,758	53,117	+25.000%
2026-08-14	0.0600	0.0600	0.0400	0.0500	-16.667%	410	52,394	0.000%
2026-08-13	0.0500	0.1300	0.0500	0.0600	+20.000%	2,231	52,247	-16.667%
2026-08-12	0.0500	0.0500	0.0500	0.0500	0.000%	26	51,369	0.000%
2026-08-11	0.0500	0.0600	0.0400	0.0500	-16.667%	116	51,384	0.000%
2026-08-10	0.0600	0.0700	0.0500	0.0600	0.000%	2,540	51,363	-16.667%
2026-08-07	0.0600	0.0600	0.0500	0.0600	+20.000%	13	53,239	-16.667%
2026-08-06	0.0600	0.0600	0.0500	0.0500	-16.667%	208	53,237	0.000%
2026-08-05	0.0700	0.0700	0.0600	0.0600	-14.286%	348	53,332	-16.667%
2026-08-04	0.0600	0.0700	0.0500	0.0700	0.000%	113	53,047	-28.571%
2026-08-03	0.0700	0.0800	0.0600	0.0700	0.000%	259	53,108	-28.571%
2026-07-31	0.0800	0.0800	0.0600	0.0700	-12.500%	329	53,081	-28.571%
2026-07-30	0.0700	0.0900	0.0600	0.0800	-11.111%	254	53,032	-37.500%
2026-07-29	0.0800	0.0900	0.0700	0.0900	0.000%	50	53,109	-44.444%
2026-07-28	0.1000	0.1100	0.0900	0.0900	-10.000%	28	53,121	-44.444%
2026-07-27	0.0900	0.1000	0.0800	0.1000	+25.000%	138	53,132	-50.000%
2026-07-24	0.0800	0.0900	0.0800	0.0800	-11.111%	87	53,031	-37.500%
2026-07-23	0.1000	0.1100	0.0900	0.0900	-18.182%	170	53,056	-44.444%
2026-07-22	0.1200	0.1300	0.1100	0.1100	+22.222%	248	53,087	-54.545%
2026-07-21	0.0900	0.1000	0.0800	0.0900	-10.000%	145	53,094	-44.444%
2026-07-20	0.1300	0.1300	0.0900	0.1000	-28.571%	116	53,060	-50.000%
2026-07-17	0.1700	0.2600	0.0100	0.1400	-46.154%	1,629	53,091	-64.286%
2026-07-16	0.2600	0.2600	0.1800	0.2600	+13.043%	2,802	53,894	-80.769%
2026-07-15	0.2500	0.2700	0.2300	0.2300	-8.000%	481	53,097	-78.261%
2026-07-14	0.2500	0.2500	0.2300	0.2500	0.000%	115	52,804	-80.000%
2026-07-13	0.3800	0.3800	0.2500	0.2500	-21.875%	73	52,891	-80.000%
2026-07-10	0.2800	0.3800	0.2700	0.3200	0.000%	420	52,857	-84.375%
2026-07-09	0.2900	0.3700	0.1100	0.3200	-11.111%	421	53,063	-84.375%
2026-07-08	0.3700	0.4000	0.3000	0.3600	-7.692%	76	52,932	-86.111%
2026-07-07	0.4900	0.4900	0.3800	0.3900	+2.632%	62	52,903	-87.179%
2026-07-06	0.4400	0.4400	0.3300	0.3800	-19.149%	396	52,883	-86.842%
2026-07-02	0.4100	0.5100	0.3800	0.4700	+38.235%	1,975	52,734	-89.362%
2026-07-01	0.3300	0.3900	0.2800	0.3400	+17.241%	74	52,734	-85.294%
2026-06-30	0.3000	0.3200	0.2700	0.2900	-17.143%	205	52,727	-82.759%
2026-06-29	0.3500	0.4100	0.3400	0.3500	-5.405%	325	52,790	-85.714%
2026-06-26	0.2500	0.5600	0.2500	0.3700	+27.586%	267	53,006	-86.486%
2026-06-25	0.2900	0.3800	0.2500	0.2900	-3.333%	288	52,959	-82.759%
2026-06-24	0.3200	0.3700	0.2800	0.3000	-9.091%	64	52,973	-83.333%
2026-06-23	0.3800	0.3800	0.2800	0.3300	-8.333%	1,432	52,942	-84.848%
2026-06-22	0.4800	0.5200	0.3200	0.3600	-34.545%	8,387	52,399	-86.111%
2026-06-18	0.5200	0.5500	0.4600	0.5500	+3.774%	333	47,870	-90.909%
2026-06-17	0.5400	0.6100	0.4800	0.5300	-1.852%	378	47,870	-90.566%
2026-06-16	0.6900	0.7000	0.5000	0.5400	-21.739%	893	47,870	-90.741%
2026-06-15	0.6600	0.7300	0.6000	0.6900	+6.154%	435	47,498	-92.754%
2026-06-12	0.6500	0.7200	0.5900	0.6500	-7.143%	320	47,498	-92.308%
2026-06-11	0.8000	0.8000	0.6600	0.7000	-14.634%	435	47,498	-92.857%
2026-06-10	0.8500	0.9100	0.8000	0.8200	+3.797%	615	47,223	-93.902%
2026-06-09	0.9700	0.9700	0.7800	0.7900	-15.957%	149	47,379	-93.671%
2026-06-08	0.8800	1.0000	0.8400	0.9400	+2.174%	451	47,385	-94.681%
2026-06-05	1.0000	1.0800	0.8200	0.9200	-4.167%	409	47,238	-94.565%
2026-06-04	1.2300	1.3900	0.9400	0.9600	-12.727%	384	47,118	-94.792%
2026-06-03	1.2600	1.3000	0.9600	1.1000	-13.386%	2,366	47,107	-95.455%
2026-06-02	1.5400	1.7000	1.2500	1.2700	-16.993%	632	47,949	-96.063%
2026-06-01	1.4000	1.7400	1.3700	1.5300	+5.517%	683	48,027	-96.732%
2026-05-29	1.3900	1.5000	1.2500	1.4500	+3.571%	1,115	47,874	-96.552%
2026-05-28	1.4100	1.5500	1.2500	1.4000	-6.667%	262	48,266	-96.429%
2026-05-27	1.5000	1.7700	1.4900	1.5000	-6.832%	521	48,254	-96.667%
2026-05-26	1.5500	1.7500	1.5000	1.6100	-3.593%	86	48,302	-96.894%
2026-05-22	1.8800	1.8800	1.6600	1.6700	-9.730%	43	48,344	-97.006%
2026-05-21	1.6800	2.0800	1.6800	1.8500	+6.322%	146	48,338	-97.297%
2026-05-20	1.6400	1.8700	1.5700	1.7400	-7.937%	338	48,338	-97.126%
2026-05-19	2.3600	2.3600	1.7700	1.8900	-5.500%	234	48,455	-97.354%
2026-05-18	1.5700	2.1000	1.5700	2.0000	+27.389%	258	48,455	-97.500%
2026-05-15	1.5200	1.8000	1.5000	1.5700	+2.614%	317	48,455	-96.815%
2026-05-14	1.7500	1.7700	1.4900	1.5300	-5.556%	292	48,760	-96.732%
2026-05-13	1.4300	1.8500	1.4300	1.6200	+2.532%	349	48,738	-96.914%
2026-05-12	1.3800	1.9400	1.3200	1.5800	+24.409%	1,904	48,738	-96.835%
2026-05-11	1.3800	1.6300	1.2000	1.2700	-20.625%	689	48,738	-96.063%
2026-05-08	1.7000	1.7900	1.5100	1.6000	-8.571%	332	47,562	-96.875%
2026-05-07	1.9000	1.9700	1.7500	1.7500	-4.372%	228	47,425	-97.143%
2026-05-06	1.7200	1.8500	1.5300	1.8300	+4.571%	570	47,346	-97.268%
2026-05-05	2.2500	2.3000	1.6500	1.7500	-23.246%	1,183	47,228	-97.143%
2026-05-04	2.5000	2.6100	2.1900	2.2800	-7.317%	198	46,643	-97.807%
2026-05-01	3.2500	3.2500	2.4600	2.4600	-19.344%	242	46,534	-97.967%
2026-04-30	2.6500	3.2000	2.6500	3.0500	+14.232%	338	46,534	-98.361%
2026-04-29	2.7400	2.8600	2.5000	2.6700	-3.261%	99	46,337	-98.127%
2026-04-28	2.4500	2.8300	2.2000	2.7600	+12.653%	359	46,325	-98.188%
2026-04-27	2.7500	2.8300	2.4500	2.4500	-7.547%	583	46,228	-97.959%
2026-04-24	2.7300	2.9200	2.5700	2.6500	-7.986%	162	45,774	-98.113%
2026-04-23	3.2000	3.4500	2.7200	2.8800	-7.097%	1,115	45,711	-98.264%
2026-04-22	3.1100	3.3500	2.9700	3.1000	+6.164%	304	45,578	-98.387%
2026-04-21	3.3000	3.6500	2.7800	2.9200	-22.133%	619	45,004	-98.288%
2026-04-20	4.2500	4.3000	3.1800	3.7500	-16.667%	604	45,004	-98.667%
2026-04-17	4.3000	5.0500	3.6000	4.5000	-54.774%	2,065	44,877	-98.889%
2026-04-16	10.0000	10.4000	8.9000	9.9500	+2.051%	1,905	44,384	-99.497%
2026-04-15	7.9000	9.8000	7.9000	9.7500	+10.795%	692	44,066	-99.487%
2026-04-14	7.9300	9.0300	7.7900	8.8000	+18.121%	343	43,886	-99.432%
2026-04-13	7.2000	7.8000	7.2000	7.4500	+2.055%	2,209	43,823	-99.329%
2026-04-10	6.8400	7.3000	6.7000	7.3000	+1.671%	69	42,447	-99.315%
2026-04-09	6.1000	7.3500	6.0000	7.1800	+22.735%	475	42,446	-99.304%
2026-04-08	5.9000	6.2300	5.3500	5.8500	+0.862%	140	42,402	-99.145%
2026-04-07	6.2500	6.3300	5.8000	5.8000	-4.132%	99	42,397	-99.138%
2026-04-06	6.9700	7.2800	5.7200	6.0500	+0.833%	80	42,374	-99.174%
2026-04-02	4.8000	6.0000	4.8000	6.0000	+27.660%	92	42,352	-99.167%
2026-04-01	4.5500	4.8000	4.4000	4.7000	-4.277%	177	42,352	-98.936%
2026-03-31	4.8200	5.2000	4.6200	4.9100	+11.591%	257	42,334	-98.982%
2026-03-30	4.1200	4.6600	4.1200	4.4000	-1.345%	75	42,440	-98.864%
2026-03-27	5.2000	5.2000	4.2500	4.4600	-1.978%	125	42,424	-98.879%
2026-03-26	3.6000	5.2000	3.6000	4.5500	+19.737%	152	42,455	-98.901%
2026-03-25	3.7000	3.9500	3.6000	3.8000	+4.110%	81	42,428	-98.684%
2026-03-24	3.8500	4.1500	3.6500	3.6500	-14.118%	103	42,404	-98.630%
2026-03-23	4.0000	4.3000	3.8500	4.2500	+8.418%	171	42,411	-98.824%
2026-03-20	3.7300	4.0000	3.6900	3.9200	+1.554%	131	42,294	-98.724%
2026-03-19	5.0200	5.0200	3.6500	3.8600	-22.800%	1,365	42,277	-98.705%
2026-03-18	4.6000	5.0500	4.5800	5.0000	+7.527%	76	41,673	-99.000%
2026-03-17	5.2700	5.4200	4.5000	4.6500	-11.597%	137	41,699	-98.925%
2026-03-16	5.2600	5.7000	5.1500	5.2600	-6.903%	123	41,718	-99.049%
2026-03-13	5.5000	5.7300	5.1500	5.6500	+4.630%	193	41,703	-99.115%
2026-03-12	5.5000	5.5000	5.3000	5.4000	+0.746%	11	41,574	-99.074%
2026-03-11	6.6500	6.6500	5.3600	5.3600	-14.240%	156	41,575	-99.067%
2026-03-10	6.7600	6.8000	6.2000	6.2500	-10.072%	66	41,627	-99.200%
2026-03-09	7.2500	7.2500	6.5200	6.9500	-6.836%	103	41,633	-99.281%
2026-03-06	7.5000	7.7500	6.7000	7.4600	-0.798%	155	42,919	-99.330%
2026-03-05	7.6000	7.6000	6.9800	7.5200	+3.724%	65	42,904	-99.335%
2026-03-04	6.5000	7.7000	6.5000	7.2500	+3.571%	156	42,920	-99.310%
2026-03-03	6.6000	7.1600	6.2000	7.0000	-0.709%	216	42,866	-99.286%
2026-03-02	6.1500	7.1000	6.1500	7.0500	+9.302%	230	42,885	-99.291%
2026-02-27	4.0000	6.6300	4.0000	6.4500	+102.194%	62,201	42,852	-99.225%
2026-02-26	2.9300	3.2500	2.7600	3.1900	+21.756%	138	63,177	-98.433%
2026-02-25	2.2300	2.7800	2.2000	2.6200	+57.831%	60,388	3,069	-98.092%
2026-02-24	1.5700	1.7600	1.5700	1.6600	+0.606%	4	3,069	-96.988%
2026-02-23	1.6000	1.6500	1.5500	1.6500	-15.816%	17	3,070	-96.970%
2026-02-20	1.5900	1.9600	1.5900	1.9600	+8.889%	10	3,061	-97.449%
2026-02-19	1.9300	1.9300	1.8000	1.8000	-0.552%	24	3,061	-97.222%
2026-02-18	1.8000	1.8100	1.7700	1.8100	+5.233%	16	3,048	-97.238%
2026-02-17	2.0000	2.0000	1.6400	1.7200	+4.242%	79	3,039	-97.093%
2026-02-13	1.7400	1.8200	1.6500	1.6500	-3.509%	32	3,008	-96.970%
2026-02-12	1.8000	1.8600	1.6700	1.7100	-21.918%	90	3,008	-97.076%
2026-02-11	2.5000	2.5000	2.1000	2.1900	-15.444%	35	2,942	-97.717%
2026-02-10	2.8000	3.1500	2.5900	2.5900	+7.917%	68	2,947	-98.069%
2026-02-09	2.2800	2.4100	2.2700	2.4000	+0.418%	33	2,953	-97.917%
2026-02-06	2.4500	2.4500	2.3100	2.3900	+5.286%	56	2,966	-97.908%
2026-02-05	2.4900	2.7000	2.2700	2.2700	-0.873%	196	2,937	-97.797%
2026-02-04	2.0500	2.4500	2.0000	2.2900	+8.019%	18	2,883	-97.817%
2026-02-03	2.4500	2.4500	2.1200	2.1200	-19.392%	150	2,892	-97.642%
2026-02-02	3.0000	3.0700	2.6300	2.6300	-6.071%	94	2,837	-98.099%
2026-01-30	2.8100	2.9000	2.6500	2.8000	+0.358%	70	2,813	-98.214%
2026-01-29	3.0000	3.0000	2.6600	2.7900	-13.354%	54	2,804	-98.208%
2026-01-28	3.2800	3.4600	3.1000	3.2200	+0.312%	86	2,814	-98.447%
2026-01-27	3.1000	3.2500	3.0000	3.2100	-6.957%	120	2,850	-98.442%
2026-01-26	3.6500	3.6700	3.4500	3.4500	0.000%	192	2,950	-98.551%
2026-01-23	2.9300	3.5000	2.9300	3.4500	+20.209%	120	2,830	-98.551%
2026-01-22	3.2500	3.3000	2.8500	2.8700	-14.583%	123	2,800	-98.258%
2026-01-21	3.4000	3.4600	2.9000	3.3600	-30.722%	247	2,764	-98.512%
2026-01-20	5.2500	5.4000	4.8500	4.8500	+2.105%	171	2,665	-98.969%
2026-01-16	4.9500	4.9500	4.7500	4.7500	-4.234%	20	2,688	-98.947%
2026-01-15	5.3000	5.3000	4.9600	4.9600	-2.745%	117	2,688	-98.992%
2026-01-14	5.9000	5.9000	5.0000	5.1000	-7.942%	38	2,602	-99.020%
2026-01-13	5.1300	5.5500	5.1300	5.5400	+4.528%	48	2,590	-99.097%
2026-01-12	5.5100	5.5500	5.2500	5.3000	+2.913%	50	2,603	-99.057%
2026-01-09	4.6000	5.2000	4.6000	5.1500	-5.850%	118	2,583	-99.029%
2026-01-08	5.4500	5.4700	5.2000	5.4700	-0.545%	22	2,545	-99.086%
2026-01-07	5.4200	5.6500	5.3500	5.5000	-0.901%	19	2,539	-99.091%
2026-01-06	5.5500	5.6000	5.3000	5.5500	-3.478%	87	2,524	-99.099%
2026-01-05	5.8000	5.9500	5.7500	5.7500	0.000%	48	2,503	-99.130%
2026-01-02	6.0600	6.1500	5.6000	5.7500	-14.562%	63	2,503	-99.130%
2025-12-31	6.7500	6.7900	6.6500	6.7300	+0.448%	5	2,508	-99.257%
2025-12-30	6.7100	6.7800	6.6300	6.7000	-1.471%	24	2,508	-99.254%
2025-12-29	7.1000	7.1000	6.8000	6.8000	-4.895%	24	2,499	-99.265%
2025-12-26	7.2300	7.2300	7.1500	7.1500	+4.685%	25	2,498	-99.301%
2025-12-24	6.8300	6.8300	6.8300	6.8300	+0.441%	4	2,487	-99.268%
2025-12-23	6.8500	6.8500	6.7400	6.8000	+1.040%	20	2,487	-99.265%
2025-12-22	7.0000	7.0200	6.7300	6.7300	-10.861%	21	2,485	-99.257%
2025-12-19	7.7000	7.7700	7.5500	7.5500	+2.861%	17	2,477	-99.338%
2025-12-18	7.7000	8.4000	7.3400	7.3400	-10.159%	35	2,472	-99.319%
2025-12-17	8.7500	8.9000	8.1700	8.1700	+4.744%	56	2,460	-99.388%
2025-12-16	7.8000	7.9000	7.8000	7.8000	+2.632%	210	2,445	-99.359%
2025-12-15	8.2000	8.2000	7.6000	7.6000	-7.879%	50	2,440	-99.342%
2025-12-12	8.9700	8.9700	8.2500	8.2500	+0.610%	16	2,426	-99.394%
2025-12-11	7.7000	8.2000	7.7000	8.2000	+10.811%	11	2,419	-99.390%
2025-12-10	8.4000	8.4000	7.4000	7.4000	-18.860%	2,596	2,416	-99.324%
2025-12-09	9.1000	9.1500	8.6400	9.1200	+2.128%	16	3,709	-99.452%
2025-12-08	9.7000	9.9500	8.5000	8.9300	-14.952%	292	3,705	-99.440%
2025-12-05	10.0000	12.4000	9.4500	10.5000	-11.839%	66	3,739	-99.524%
2025-12-04	11.9000	12.1800	11.5000	11.9100	-2.377%	57	3,721	-99.580%
2025-12-03	12.6500	12.6500	11.6300	12.2000	-17.007%	81	3,723	-99.590%
2025-12-02	14.9500	14.9500	14.4500	14.7000	-2.842%	5	3,730	-99.660%
2025-12-01	14.5000	15.1500	14.5000	15.1300	+5.804%	10	3,730	-99.670%
2025-11-28	13.8100	14.3000	13.8100	14.3000	+4.762%	9	3,731	-99.650%
2025-11-26	13.6500	13.9500	13.4900	13.6500	+9.639%	815	3,635	-99.634%
2025-11-25	13.3000	13.3000	12.4500	12.4500	-9.455%	172	3,635	-99.598%
2025-11-24	13.4500	13.7500	12.5000	13.7500	+7.422%	88	3,689	-99.636%
2025-11-21	13.6000	13.6000	12.8000	12.8000	-8.637%	8	3,601	-99.609%
2025-11-20	16.4200	16.4200	14.0000	14.0100	-14.988%	323	3,605	-99.643%
2025-11-19	16.9000	16.9000	16.1000	16.4800	-13.354%	7	3,397	-99.697%
2025-11-18	16.1000	19.3800	15.6500	19.0200	+15.273%	20	3,390	-99.737%
2025-11-17	16.6600	16.9000	16.1000	16.5000	0.000%	16	3,375	-99.697%