Dark

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

EOD

Jul 1, 2026

0.3400+17.241%(+0.0500)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3300	0.3900	0.2800	0.3400	+17.241%	74	52,734	0.000%
2026-06-30	0.3000	0.3200	0.2700	0.2900	-17.143%	205	52,727	+17.241%
2026-06-29	0.3500	0.4100	0.3400	0.3500	-5.405%	325	52,790	-2.857%
2026-06-26	0.2500	0.5600	0.2500	0.3700	+27.586%	267	53,006	-8.108%
2026-06-25	0.2900	0.3800	0.2500	0.2900	-3.333%	288	52,959	+17.241%
2026-06-24	0.3200	0.3700	0.2800	0.3000	-9.091%	64	52,973	+13.333%
2026-06-23	0.3800	0.3800	0.2800	0.3300	-8.333%	1,432	52,942	+3.030%
2026-06-22	0.4800	0.5200	0.3200	0.3600	-34.545%	8,387	52,399	-5.556%
2026-06-18	0.5200	0.5500	0.4600	0.5500	+3.774%	333	47,870	-38.182%
2026-06-17	0.5400	0.6100	0.4800	0.5300	-1.852%	378	47,870	-35.849%
2026-06-16	0.6900	0.7000	0.5000	0.5400	-21.739%	893	47,870	-37.037%
2026-06-15	0.6600	0.7300	0.6000	0.6900	+6.154%	435	47,498	-50.725%
2026-06-12	0.6500	0.7200	0.5900	0.6500	-7.143%	320	47,498	-47.692%
2026-06-11	0.8000	0.8000	0.6600	0.7000	-14.634%	435	47,498	-51.429%
2026-06-10	0.8500	0.9100	0.8000	0.8200	+3.797%	615	47,223	-58.537%
2026-06-09	0.9700	0.9700	0.7800	0.7900	-15.957%	149	47,379	-56.962%
2026-06-08	0.8800	1.0000	0.8400	0.9400	+2.174%	451	47,385	-63.830%
2026-06-05	1.0000	1.0800	0.8200	0.9200	-4.167%	409	47,238	-63.043%
2026-06-04	1.2300	1.3900	0.9400	0.9600	-12.727%	384	47,118	-64.583%
2026-06-03	1.2600	1.3000	0.9600	1.1000	-13.386%	2,366	47,107	-69.091%
2026-06-02	1.5400	1.7000	1.2500	1.2700	-16.993%	632	47,949	-73.228%
2026-06-01	1.4000	1.7400	1.3700	1.5300	+5.517%	683	48,027	-77.778%
2026-05-29	1.3900	1.5000	1.2500	1.4500	+3.571%	1,115	47,874	-76.552%
2026-05-28	1.4100	1.5500	1.2500	1.4000	-6.667%	262	48,266	-75.714%
2026-05-27	1.5000	1.7700	1.4900	1.5000	-6.832%	521	48,254	-77.333%
2026-05-26	1.5500	1.7500	1.5000	1.6100	-3.593%	86	48,302	-78.882%
2026-05-22	1.8800	1.8800	1.6600	1.6700	-9.730%	43	48,344	-79.641%
2026-05-21	1.6800	2.0800	1.6800	1.8500	+6.322%	146	48,338	-81.622%
2026-05-20	1.6400	1.8700	1.5700	1.7400	-7.937%	338	48,338	-80.460%
2026-05-19	2.3600	2.3600	1.7700	1.8900	-5.500%	234	48,455	-82.011%
2026-05-18	1.5700	2.1000	1.5700	2.0000	+27.389%	258	48,455	-83.000%
2026-05-15	1.5200	1.8000	1.5000	1.5700	+2.614%	317	48,455	-78.344%
2026-05-14	1.7500	1.7700	1.4900	1.5300	-5.556%	292	48,760	-77.778%
2026-05-13	1.4300	1.8500	1.4300	1.6200	+2.532%	349	48,738	-79.012%
2026-05-12	1.3800	1.9400	1.3200	1.5800	+24.409%	1,904	48,738	-78.481%
2026-05-11	1.3800	1.6300	1.2000	1.2700	-20.625%	689	48,738	-73.228%
2026-05-08	1.7000	1.7900	1.5100	1.6000	-8.571%	332	47,562	-78.750%
2026-05-07	1.9000	1.9700	1.7500	1.7500	-4.372%	228	47,425	-80.571%
2026-05-06	1.7200	1.8500	1.5300	1.8300	+4.571%	570	47,346	-81.421%
2026-05-05	2.2500	2.3000	1.6500	1.7500	-23.246%	1,183	47,228	-80.571%
2026-05-04	2.5000	2.6100	2.1900	2.2800	-7.317%	198	46,643	-85.088%
2026-05-01	3.2500	3.2500	2.4600	2.4600	-19.344%	242	46,534	-86.179%
2026-04-30	2.6500	3.2000	2.6500	3.0500	+14.232%	338	46,534	-88.852%
2026-04-29	2.7400	2.8600	2.5000	2.6700	-3.261%	99	46,337	-87.266%
2026-04-28	2.4500	2.8300	2.2000	2.7600	+12.653%	359	46,325	-87.681%
2026-04-27	2.7500	2.8300	2.4500	2.4500	-7.547%	583	46,228	-86.122%
2026-04-24	2.7300	2.9200	2.5700	2.6500	-7.986%	162	45,774	-87.170%
2026-04-23	3.2000	3.4500	2.7200	2.8800	-7.097%	1,115	45,711	-88.194%
2026-04-22	3.1100	3.3500	2.9700	3.1000	+6.164%	304	45,578	-89.032%
2026-04-21	3.3000	3.6500	2.7800	2.9200	-22.133%	619	45,004	-88.356%
2026-04-20	4.2500	4.3000	3.1800	3.7500	-16.667%	604	45,004	-90.933%
2026-04-17	4.3000	5.0500	3.6000	4.5000	-54.774%	2,065	44,877	-92.444%
2026-04-16	10.0000	10.4000	8.9000	9.9500	+2.051%	1,905	44,384	-96.583%
2026-04-15	7.9000	9.8000	7.9000	9.7500	+10.795%	692	44,066	-96.513%
2026-04-14	7.9300	9.0300	7.7900	8.8000	+18.121%	343	43,886	-96.136%
2026-04-13	7.2000	7.8000	7.2000	7.4500	+2.055%	2,209	43,823	-95.436%
2026-04-10	6.8400	7.3000	6.7000	7.3000	+1.671%	69	42,447	-95.342%
2026-04-09	6.1000	7.3500	6.0000	7.1800	+22.735%	475	42,446	-95.265%
2026-04-08	5.9000	6.2300	5.3500	5.8500	+0.862%	140	42,402	-94.188%
2026-04-07	6.2500	6.3300	5.8000	5.8000	-4.132%	99	42,397	-94.138%
2026-04-06	6.9700	7.2800	5.7200	6.0500	+0.833%	80	42,374	-94.380%
2026-04-02	4.8000	6.0000	4.8000	6.0000	+27.660%	92	42,352	-94.333%
2026-04-01	4.5500	4.8000	4.4000	4.7000	-4.277%	177	42,352	-92.766%
2026-03-31	4.8200	5.2000	4.6200	4.9100	+11.591%	257	42,334	-93.075%
2026-03-30	4.1200	4.6600	4.1200	4.4000	-1.345%	75	42,440	-92.273%
2026-03-27	5.2000	5.2000	4.2500	4.4600	-1.978%	125	42,424	-92.377%
2026-03-26	3.6000	5.2000	3.6000	4.5500	+19.737%	152	42,455	-92.527%
2026-03-25	3.7000	3.9500	3.6000	3.8000	+4.110%	81	42,428	-91.053%
2026-03-24	3.8500	4.1500	3.6500	3.6500	-14.118%	103	42,404	-90.685%
2026-03-23	4.0000	4.3000	3.8500	4.2500	+8.418%	171	42,411	-92.000%
2026-03-20	3.7300	4.0000	3.6900	3.9200	+1.554%	131	42,294	-91.327%
2026-03-19	5.0200	5.0200	3.6500	3.8600	-22.800%	1,365	42,277	-91.192%
2026-03-18	4.6000	5.0500	4.5800	5.0000	+7.527%	76	41,673	-93.200%
2026-03-17	5.2700	5.4200	4.5000	4.6500	-11.597%	137	41,699	-92.688%
2026-03-16	5.2600	5.7000	5.1500	5.2600	-6.903%	123	41,718	-93.536%
2026-03-13	5.5000	5.7300	5.1500	5.6500	+4.630%	193	41,703	-93.982%
2026-03-12	5.5000	5.5000	5.3000	5.4000	+0.746%	11	41,574	-93.704%
2026-03-11	6.6500	6.6500	5.3600	5.3600	-14.240%	156	41,575	-93.657%
2026-03-10	6.7600	6.8000	6.2000	6.2500	-10.072%	66	41,627	-94.560%
2026-03-09	7.2500	7.2500	6.5200	6.9500	-6.836%	103	41,633	-95.108%
2026-03-06	7.5000	7.7500	6.7000	7.4600	-0.798%	155	42,919	-95.442%
2026-03-05	7.6000	7.6000	6.9800	7.5200	+3.724%	65	42,904	-95.479%
2026-03-04	6.5000	7.7000	6.5000	7.2500	+3.571%	156	42,920	-95.310%
2026-03-03	6.6000	7.1600	6.2000	7.0000	-0.709%	216	42,866	-95.143%
2026-03-02	6.1500	7.1000	6.1500	7.0500	+9.302%	230	42,885	-95.177%
2026-02-27	4.0000	6.6300	4.0000	6.4500	+102.194%	62,201	42,852	-94.729%
2026-02-26	2.9300	3.2500	2.7600	3.1900	+21.756%	138	63,177	-89.342%
2026-02-25	2.2300	2.7800	2.2000	2.6200	+57.831%	60,388	3,069	-87.023%
2026-02-24	1.5700	1.7600	1.5700	1.6600	+0.606%	4	3,069	-79.518%
2026-02-23	1.6000	1.6500	1.5500	1.6500	-15.816%	17	3,070	-79.394%
2026-02-20	1.5900	1.9600	1.5900	1.9600	+8.889%	10	3,061	-82.653%
2026-02-19	1.9300	1.9300	1.8000	1.8000	-0.552%	24	3,061	-81.111%
2026-02-18	1.8000	1.8100	1.7700	1.8100	+5.233%	16	3,048	-81.215%
2026-02-17	2.0000	2.0000	1.6400	1.7200	+4.242%	79	3,039	-80.233%
2026-02-13	1.7400	1.8200	1.6500	1.6500	-3.509%	32	3,008	-79.394%
2026-02-12	1.8000	1.8600	1.6700	1.7100	-21.918%	90	3,008	-80.117%
2026-02-11	2.5000	2.5000	2.1000	2.1900	-15.444%	35	2,942	-84.475%
2026-02-10	2.8000	3.1500	2.5900	2.5900	+7.917%	68	2,947	-86.873%
2026-02-09	2.2800	2.4100	2.2700	2.4000	+0.418%	33	2,953	-85.833%
2026-02-06	2.4500	2.4500	2.3100	2.3900	+5.286%	56	2,966	-85.774%
2026-02-05	2.4900	2.7000	2.2700	2.2700	-0.873%	196	2,937	-85.022%
2026-02-04	2.0500	2.4500	2.0000	2.2900	+8.019%	18	2,883	-85.153%
2026-02-03	2.4500	2.4500	2.1200	2.1200	-19.392%	150	2,892	-83.962%
2026-02-02	3.0000	3.0700	2.6300	2.6300	-6.071%	94	2,837	-87.072%
2026-01-30	2.8100	2.9000	2.6500	2.8000	+0.358%	70	2,813	-87.857%
2026-01-29	3.0000	3.0000	2.6600	2.7900	-13.354%	54	2,804	-87.814%
2026-01-28	3.2800	3.4600	3.1000	3.2200	+0.312%	86	2,814	-89.441%
2026-01-27	3.1000	3.2500	3.0000	3.2100	-6.957%	120	2,850	-89.408%
2026-01-26	3.6500	3.6700	3.4500	3.4500	0.000%	192	2,950	-90.145%
2026-01-23	2.9300	3.5000	2.9300	3.4500	+20.209%	120	2,830	-90.145%
2026-01-22	3.2500	3.3000	2.8500	2.8700	-14.583%	123	2,800	-88.153%
2026-01-21	3.4000	3.4600	2.9000	3.3600	-30.722%	247	2,764	-89.881%
2026-01-20	5.2500	5.4000	4.8500	4.8500	+2.105%	171	2,665	-92.990%
2026-01-16	4.9500	4.9500	4.7500	4.7500	-4.234%	20	2,688	-92.842%
2026-01-15	5.3000	5.3000	4.9600	4.9600	-2.745%	117	2,688	-93.145%
2026-01-14	5.9000	5.9000	5.0000	5.1000	-7.942%	38	2,602	-93.333%
2026-01-13	5.1300	5.5500	5.1300	5.5400	+4.528%	48	2,590	-93.863%
2026-01-12	5.5100	5.5500	5.2500	5.3000	+2.913%	50	2,603	-93.585%
2026-01-09	4.6000	5.2000	4.6000	5.1500	-5.850%	118	2,583	-93.398%
2026-01-08	5.4500	5.4700	5.2000	5.4700	-0.545%	22	2,545	-93.784%
2026-01-07	5.4200	5.6500	5.3500	5.5000	-0.901%	19	2,539	-93.818%
2026-01-06	5.5500	5.6000	5.3000	5.5500	-3.478%	87	2,524	-93.874%
2026-01-05	5.8000	5.9500	5.7500	5.7500	0.000%	48	2,503	-94.087%
2026-01-02	6.0600	6.1500	5.6000	5.7500	-14.562%	63	2,503	-94.087%
2025-12-31	6.7500	6.7900	6.6500	6.7300	+0.448%	5	2,508	-94.948%
2025-12-30	6.7100	6.7800	6.6300	6.7000	-1.471%	24	2,508	-94.925%
2025-12-29	7.1000	7.1000	6.8000	6.8000	-4.895%	24	2,499	-95.000%
2025-12-26	7.2300	7.2300	7.1500	7.1500	+4.685%	25	2,498	-95.245%
2025-12-24	6.8300	6.8300	6.8300	6.8300	+0.441%	4	2,487	-95.022%
2025-12-23	6.8500	6.8500	6.7400	6.8000	+1.040%	20	2,487	-95.000%
2025-12-22	7.0000	7.0200	6.7300	6.7300	-10.861%	21	2,485	-94.948%
2025-12-19	7.7000	7.7700	7.5500	7.5500	+2.861%	17	2,477	-95.497%
2025-12-18	7.7000	8.4000	7.3400	7.3400	-10.159%	35	2,472	-95.368%
2025-12-17	8.7500	8.9000	8.1700	8.1700	+4.744%	56	2,460	-95.838%
2025-12-16	7.8000	7.9000	7.8000	7.8000	+2.632%	210	2,445	-95.641%
2025-12-15	8.2000	8.2000	7.6000	7.6000	-7.879%	50	2,440	-95.526%
2025-12-12	8.9700	8.9700	8.2500	8.2500	+0.610%	16	2,426	-95.879%
2025-12-11	7.7000	8.2000	7.7000	8.2000	+10.811%	11	2,419	-95.854%
2025-12-10	8.4000	8.4000	7.4000	7.4000	-18.860%	2,596	2,416	-95.405%
2025-12-09	9.1000	9.1500	8.6400	9.1200	+2.128%	16	3,709	-96.272%
2025-12-08	9.7000	9.9500	8.5000	8.9300	-14.952%	292	3,705	-96.193%
2025-12-05	10.0000	12.4000	9.4500	10.5000	-11.839%	66	3,739	-96.762%
2025-12-04	11.9000	12.1800	11.5000	11.9100	-2.377%	57	3,721	-97.145%
2025-12-03	12.6500	12.6500	11.6300	12.2000	-17.007%	81	3,723	-97.213%
2025-12-02	14.9500	14.9500	14.4500	14.7000	-2.842%	5	3,730	-97.687%
2025-12-01	14.5000	15.1500	14.5000	15.1300	+5.804%	10	3,730	-97.753%
2025-11-28	13.8100	14.3000	13.8100	14.3000	+4.762%	9	3,731	-97.622%
2025-11-26	13.6500	13.9500	13.4900	13.6500	+9.639%	815	3,635	-97.509%
2025-11-25	13.3000	13.3000	12.4500	12.4500	-9.455%	172	3,635	-97.269%
2025-11-24	13.4500	13.7500	12.5000	13.7500	+7.422%	88	3,689	-97.527%
2025-11-21	13.6000	13.6000	12.8000	12.8000	-8.637%	8	3,601	-97.344%
2025-11-20	16.4200	16.4200	14.0000	14.0100	-14.988%	323	3,605	-97.573%
2025-11-19	16.9000	16.9000	16.1000	16.4800	-13.354%	7	3,397	-97.937%
2025-11-18	16.1000	19.3800	15.6500	19.0200	+15.273%	20	3,390	-98.212%
2025-11-17	16.6600	16.9000	16.1000	16.5000	0.000%	16	3,375	-97.939%