Dark

NFLX20260918C111
NFLX Sep 18 2026 111.00 Call (NFLX260918C00111000)
option OPRA

EOD

Jun 30, 2026

0.2600-27.778%(-0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.2600	0.2600	0.2600	0.2600	-27.778%	2	1,080	0.000%
2026-06-29	0.3800	0.3800	0.3600	0.3600	-10.000%	4	1,080	-27.778%
2026-06-26	0.3300	0.4000	0.3000	0.4000	+42.857%	27	1,079	-35.000%
2026-06-24	0.2900	0.2900	0.2800	0.2800	-15.152%	3	1,100	-7.143%
2026-06-23	0.3300	0.3300	0.3300	0.3300	-8.333%	1	1,102	-21.212%
2026-06-22	0.3500	0.3600	0.3200	0.3600	-20.000%	8	1,103	-27.778%
2026-06-18	0.4500	0.4500	0.4500	0.4500	-8.163%	1	1,097	-42.222%
2026-06-17	0.4900	0.4900	0.4900	0.4900	-2.000%	5	1,097	-46.939%
2026-06-16	0.5100	0.5100	0.5000	0.5000	-12.281%	4	1,097	-48.000%
2026-06-15	0.5700	0.5700	0.5700	0.5700	-8.065%	1	1,092	-54.386%
2026-06-12	0.6200	0.6200	0.6200	0.6200	-17.333%	12	1,092	-58.065%
2026-06-09	0.8100	0.8100	0.7500	0.7500	-6.250%	6	1,092	-65.333%
2026-06-08	0.7900	0.8100	0.7900	0.8000	+5.263%	8	1,092	-67.500%
2026-06-05	0.7600	0.7600	0.7600	0.7600	-14.607%	1	1,087	-65.789%
2026-06-04	1.0300	1.0300	0.8900	0.8900	-9.184%	9	1,087	-70.787%
2026-06-03	0.9600	0.9800	0.9400	0.9800	-23.438%	8	1,086	-73.469%
2026-06-02	1.2800	1.2800	1.2800	1.2800	-6.569%	2	1,086	-79.688%
2026-06-01	1.3700	1.3700	1.3700	1.3700	+9.600%	5	1,084	-81.022%
2026-05-29	1.4000	1.4000	1.2500	1.2500	+0.806%	8	1,088	-79.200%
2026-05-28	1.2400	1.2400	1.2400	1.2400	-24.848%	1	1,089	-79.032%
2026-05-22	1.5000	1.6500	1.5000	1.6500	-1.786%	6	1,090	-84.242%
2026-05-21	1.6800	1.6800	1.6800	1.6800	+7.006%	5	1,087	-84.524%
2026-05-20	1.5700	1.5700	1.5700	1.5700	-12.778%	40	1,087	-83.439%
2026-05-18	1.4900	1.8000	1.4900	1.8000	+25.000%	10	1,129	-85.556%
2026-05-15	1.4400	1.4400	1.4400	1.4400	-9.434%	10	1,129	-81.944%
2026-05-14	1.5500	1.5900	1.5500	1.5900	-4.217%	2	1,120	-83.648%
2026-05-13	1.3500	1.6600	1.3500	1.6600	-5.143%	5	1,116	-84.337%
2026-05-12	1.3700	1.7500	1.3700	1.7500	+56.250%	352	1,116	-85.143%
2026-05-11	1.4600	1.4800	1.1200	1.1200	-30.864%	5	1,116	-76.786%
2026-05-08	1.4900	1.6300	1.4900	1.6200	-10.000%	23	1,204	-83.951%
2026-05-07	1.8000	1.8000	1.8000	1.8000	+13.924%	1	1,216	-85.556%
2026-05-06	1.5800	1.5800	1.5800	1.5800	0.000%	2	1,216	-83.544%
2026-05-05	1.9000	1.9000	1.5800	1.5800	-25.118%	9	1,218	-83.544%
2026-05-04	2.4100	2.4100	2.1100	2.1100	-26.990%	17	1,220	-87.678%
2026-04-30	2.7000	2.9400	2.7000	2.8900	+16.064%	6	1,229	-91.003%
2026-04-29	2.5500	2.5500	2.4500	2.4900	+14.747%	49	1,228	-89.558%
2026-04-28	2.1500	2.1700	2.1400	2.1700	-13.546%	5	1,209	-88.018%
2026-04-27	2.5000	2.6500	2.5000	2.5100	+1.619%	113	1,214	-89.641%
2026-04-24	2.6800	2.6800	2.4400	2.4700	-11.151%	14	1,273	-89.474%
2026-04-23	2.8700	2.8700	2.7800	2.7800	-1.068%	62	1,277	-90.647%
2026-04-22	3.0300	3.0300	2.8100	2.8100	-1.404%	101	1,233	-90.747%
2026-04-21	2.9600	2.9600	2.8500	2.8500	-16.176%	2	1,234	-90.877%
2026-04-20	3.4000	3.4000	3.4000	3.4000	-20.000%	1	1,234	-92.353%
2026-04-17	4.0500	4.5400	3.9200	4.2500	-54.399%	42	1,233	-93.882%
2026-04-16	8.9000	9.6000	8.7800	9.3200	+3.441%	25	1,226	-97.210%
2026-04-15	8.0000	9.0100	8.0000	9.0100	+7.904%	16	1,226	-97.114%
2026-04-14	7.3900	8.4000	7.3900	8.3500	+13.605%	19	1,229	-96.886%
2026-04-13	7.3500	7.3500	7.3500	7.3500	+9.701%	2	1,232	-96.463%
2026-04-10	6.7100	6.7500	6.6700	6.7000	-2.190%	8	1,231	-96.119%
2026-04-09	6.3600	6.8500	6.3600	6.8500	+22.321%	120	1,226	-96.204%
2026-04-08	5.7000	5.7500	5.6000	5.6000	-2.609%	41	1,126	-95.357%
2026-04-07	5.7500	5.7500	5.7500	5.7500	+1.232%	9	1,097	-95.478%
2026-04-06	6.5000	6.5000	5.6800	5.6800	+5.185%	2	1,106	-95.423%
2026-04-02	5.0500	5.4000	5.0500	5.4000	+21.348%	31	1,115	-95.185%
2026-04-01	4.2500	4.4500	4.2500	4.4500	-8.811%	3	1,115	-94.157%
2026-03-31	4.3500	4.9000	4.3500	4.8800	+12.184%	19	1,112	-94.672%
2026-03-30	4.1000	4.3500	4.1000	4.3500	0.000%	5	1,109	-94.023%
2026-03-26	3.7500	4.3500	3.7500	4.3500	+26.087%	57	1,109	-94.023%
2026-03-25	3.5000	3.5000	3.4000	3.4500	0.000%	8	1,054	-92.464%
2026-03-24	3.5000	3.5000	3.4500	3.4500	-8.000%	8	1,049	-92.464%
2026-03-20	3.4500	3.7500	3.4500	3.7500	+7.143%	3	1,049	-93.067%
2026-03-19	3.5000	3.5000	3.5000	3.5000	-26.316%	4	1,049	-92.571%
2026-03-17	4.7400	4.7500	4.7400	4.7500	-5.000%	157	1,049	-94.526%
2026-03-16	5.1900	5.1900	5.0000	5.0000	0.000%	6	1,031	-94.800%
2026-03-13	5.1000	5.1000	5.0000	5.0000	-4.762%	69	1,030	-94.800%
2026-03-12	5.2500	5.2500	5.2500	5.2500	+0.962%	1	1,004	-95.048%
2026-03-11	5.2000	5.2000	5.2000	5.2000	-13.333%	2	1,004	-95.000%
2026-03-10	6.0500	6.0500	6.0000	6.0000	-5.512%	6	1,002	-95.667%
2026-03-09	6.4000	6.4000	6.3500	6.3500	-7.299%	7	996	-95.906%
2026-03-06	6.8500	6.8500	6.8500	6.8500	-2.143%	4	995	-96.204%
2026-03-05	7.0000	7.0500	7.0000	7.0000	+1.449%	4	999	-96.286%
2026-03-04	6.8000	7.0500	6.6000	6.9000	+7.813%	26	1,000	-96.232%
2026-03-03	6.4000	6.4000	6.4000	6.4000	+3.226%	4	992	-95.938%
2026-03-02	5.7500	6.5700	5.7500	6.2000	+16.981%	88	996	-95.806%
2026-02-27	5.3500	5.3900	4.4000	5.3000	+88.612%	8	957	-95.094%
2026-02-26	2.6800	2.8100	2.6800	2.8100	+76.730%	10	953	-90.747%
2026-02-13	1.5800	1.5900	1.5800	1.5900	-3.636%	101	944	-83.648%
2026-02-12	1.6500	1.6500	1.6500	1.6500	-30.672%	1	944	-84.242%
2026-02-11	2.3800	2.3800	2.3800	2.3800	-4.032%	1	944	-89.076%
2026-02-10	2.4800	2.4800	2.4800	2.4800	+11.712%	1	944	-89.516%
2026-02-09	2.2400	2.2400	2.2200	2.2200	-0.893%	5	943	-88.288%
2026-02-06	2.2400	2.2400	2.2400	2.2400	+9.268%	7	943	-88.393%
2026-02-04	2.0500	2.0500	2.0500	2.0500	-23.221%	2	943	-87.317%
2026-01-30	2.6700	2.6700	2.6700	2.6700	-3.610%	5	943	-90.262%
2026-01-29	2.7700	2.7700	2.7700	2.7700	-20.857%	1	948	-90.614%
2026-01-26	3.5000	3.5000	3.5000	3.5000	+9.375%	1	948	-92.571%
2026-01-23	3.2000	3.2000	3.2000	3.2000	-31.183%	25	947	-91.875%
2026-01-20	4.8000	4.8000	4.6500	4.6500	-2.105%	7	947	-94.409%
2026-01-14	4.7500	4.7500	4.7500	4.7500	-9.696%	1	941	-94.526%
2026-01-12	5.2000	5.2600	5.2000	5.2600	+3.137%	13	942	-95.057%
2026-01-06	5.1000	5.1000	5.1000	5.1000	-11.304%	7	944	-94.902%
2026-01-05	5.5000	5.7500	5.5000	5.7500	-10.156%	2	937	-95.478%
2025-12-30	6.4000	6.4000	6.4000	6.4000	-1.991%	9	937	-95.938%
2025-12-23	6.5300	6.5300	6.5300	6.5300	-12.701%	20	944	-96.018%
2025-12-10	7.4700	7.4800	7.4700	7.4800	-11.479%	10	944	-96.524%
2025-12-08	8.5800	8.5800	8.4500	8.4500	-14.387%	21	944	-96.923%
2025-12-05	11.1000	11.1000	9.8700	9.8700	-10.679%	23	943	-97.366%
2025-12-04	11.2500	11.2500	11.0000	11.0500	-0.450%	7	931	-97.647%
2025-12-03	12.8500	12.8500	11.1000	11.1000	-25.253%	13	927	-97.658%
2025-12-02	14.4000	14.8500	14.4000	14.8500	+7.220%	12	917	-98.249%
2025-11-28	13.8500	13.8500	13.8500	13.8500	+5.725%	1	917	-98.123%
2025-11-21	13.1000	13.1700	13.0500	13.1000	-3.676%	17	917	-98.015%
2025-11-20	14.3000	14.3000	13.6000	13.6000	-16.564%	50	910	-98.088%
2025-11-19	16.4300	16.4300	16.0700	16.3000	-7.649%	11	913	-98.405%
2025-11-18	15.9000	17.6500	15.9000	17.6500	+12.924%	124	904	-98.527%
2025-11-17	16.1200	16.4100	15.6000	15.6300	0.000%	10	888	-98.337%