Dark

NFLX20260918C112
NFLX Sep 18 2026 112.00 Call (NFLX260918C00112000)
option OPRA

EOD

Jul 1, 2026

0.3200+14.286%(+0.0400)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3300	0.3400	0.2900	0.3200	+14.286%	53	1,372	0.000%
2026-06-30	0.3800	0.3800	0.2800	0.2800	-12.500%	110	1,321	+14.286%
2026-06-29	0.3100	0.3200	0.3000	0.3200	0.000%	55	1,226	0.000%
2026-06-26	0.4100	0.4100	0.3200	0.3200	+18.519%	2	1,179	0.000%
2026-06-25	0.2700	0.2700	0.2700	0.2700	0.000%	50	1,180	+18.519%
2026-06-24	0.2600	0.2700	0.2600	0.2700	-15.625%	4	1,130	+18.519%
2026-06-22	0.3700	0.3700	0.3200	0.3200	-28.889%	251	1,130	0.000%
2026-06-18	0.4800	0.4800	0.4500	0.4500	-2.174%	21	862	-28.889%
2026-06-17	0.4700	0.4700	0.4600	0.4600	-9.804%	30	862	-30.435%
2026-06-16	0.4800	0.5100	0.4700	0.5100	-13.559%	28	862	-37.255%
2026-06-15	0.4000	0.5900	0.4000	0.5900	+7.273%	6	854	-45.763%
2026-06-12	0.5800	0.6000	0.5500	0.5500	-12.698%	12	854	-41.818%
2026-06-11	0.6400	0.6400	0.6300	0.6300	-20.253%	5	854	-49.206%
2026-06-10	0.7000	0.7900	0.7000	0.7900	+12.857%	7	855	-59.494%
2026-06-09	0.7000	0.7000	0.7000	0.7000	-9.091%	6	859	-54.286%
2026-06-08	0.7400	0.7700	0.7400	0.7700	-4.938%	9	859	-58.442%
2026-06-05	0.8100	0.8100	0.8100	0.8100	-2.410%	2	861	-60.494%
2026-06-04	0.8100	1.0000	0.8100	0.8300	-4.598%	21	863	-61.446%
2026-06-03	0.9600	0.9600	0.8700	0.8700	-28.099%	34	848	-63.218%
2026-06-02	1.2500	1.2500	1.2100	1.2100	-9.023%	18	832	-73.554%
2026-06-01	1.3000	1.3300	1.3000	1.3300	+3.906%	9	817	-75.940%
2026-05-29	1.2500	1.2800	1.2500	1.2800	+10.345%	4	817	-75.000%
2026-05-28	1.1600	1.1900	1.1600	1.1600	-13.433%	5	819	-72.414%
2026-05-27	1.3400	1.3400	1.3400	1.3400	-9.459%	10	819	-76.119%
2026-05-22	1.5700	1.5700	1.4800	1.4800	-11.377%	5	829	-78.378%
2026-05-21	1.4200	1.8700	1.4200	1.6700	-7.735%	25	826	-80.838%
2026-05-18	1.5500	1.8100	1.5500	1.8100	+37.121%	4	826	-82.320%
2026-05-15	1.3000	1.3800	1.2900	1.3200	+1.538%	15	824	-75.758%
2026-05-14	1.4900	1.5000	1.2900	1.3000	-10.959%	77	826	-75.385%
2026-05-13	1.4400	1.4600	1.3200	1.4600	+5.797%	25	882	-78.082%
2026-05-12	1.3200	1.6500	1.3200	1.3800	+27.778%	143	882	-76.812%
2026-05-11	1.3800	1.3800	1.0800	1.0800	-24.476%	5	882	-70.370%
2026-05-08	1.5000	1.5200	1.3900	1.4300	-7.742%	22	910	-77.622%
2026-05-07	1.6700	1.6900	1.5500	1.5500	+4.730%	16	914	-79.355%
2026-05-06	1.4000	1.5300	1.4000	1.4800	-1.333%	15	905	-78.378%
2026-05-05	1.6400	1.6400	1.4500	1.5000	-22.280%	21	915	-78.667%
2026-05-04	1.9500	1.9500	1.9300	1.9300	-21.545%	2	911	-83.420%
2026-04-30	2.7200	2.7200	2.4600	2.4600	+7.424%	2	912	-86.992%
2026-04-29	2.2400	2.2900	2.2400	2.2900	+18.041%	6	913	-86.026%
2026-04-28	1.9400	1.9400	1.9400	1.9400	-19.502%	1	919	-83.505%
2026-04-27	2.2400	2.5100	2.2400	2.4100	+0.837%	63	918	-86.722%
2026-04-24	2.7500	2.7500	2.2700	2.3900	-5.159%	38	905	-86.611%
2026-04-23	2.6600	2.6600	2.4900	2.5200	-10.000%	51	908	-87.302%
2026-04-22	2.9200	2.9200	2.6000	2.8000	+7.692%	91	873	-88.571%
2026-04-21	2.9400	3.0000	2.6000	2.6000	-17.460%	38	838	-87.692%
2026-04-20	3.4500	3.4500	2.8100	3.1500	-20.051%	13	838	-89.841%
2026-04-17	3.4000	4.3000	3.4000	3.9400	-55.978%	76	833	-91.878%
2026-04-16	8.9000	9.4000	8.4500	8.9500	+1.705%	68	793	-96.425%
2026-04-15	7.4000	8.8000	7.4000	8.8000	+12.821%	31	789	-96.364%
2026-04-14	7.0100	8.0900	7.0000	7.8000	+11.429%	27	778	-95.897%
2026-04-13	6.6000	7.0000	6.6000	7.0000	+9.375%	18	785	-95.429%
2026-04-10	6.0000	6.5000	6.0000	6.4000	-1.082%	16	771	-95.000%
2026-04-09	6.4700	6.4700	6.4700	6.4700	+24.423%	3	764	-95.054%
2026-04-08	4.9000	5.4000	4.8500	5.2000	-2.804%	25	761	-93.846%
2026-04-07	5.4000	5.4000	5.3500	5.3500	-3.604%	41	764	-94.019%
2026-04-06	6.0000	6.6000	5.5500	5.5500	+8.824%	15	763	-94.234%
2026-04-02	4.1700	5.1500	4.1700	5.1000	+21.429%	72	799	-93.725%
2026-04-01	4.0500	4.2000	4.0500	4.2000	-7.692%	4	799	-92.381%
2026-03-31	4.2000	4.5500	4.1500	4.5500	+10.976%	15	799	-92.967%
2026-03-30	4.0500	4.1000	4.0500	4.1000	+7.895%	3	785	-92.195%
2026-03-27	3.9000	3.9000	3.8000	3.8000	+8.571%	14	782	-91.579%
2026-03-26	3.5000	3.5000	3.5000	3.5000	+4.478%	84	778	-90.857%
2026-03-25	3.1500	3.3500	3.1500	3.3500	0.000%	16	694	-90.448%
2026-03-24	3.3900	3.3900	3.3500	3.3500	-9.459%	40	689	-90.448%
2026-03-23	3.6000	3.7000	3.6000	3.7000	+10.448%	7	669	-91.351%
2026-03-20	3.3500	3.3500	3.3000	3.3500	+4.688%	8	662	-90.448%
2026-03-19	3.8000	3.8000	3.2000	3.2000	-21.951%	65	661	-90.000%
2026-03-17	4.8000	4.8000	4.1000	4.1000	-16.327%	29	657	-92.195%
2026-03-16	5.0000	5.0000	4.9000	4.9000	0.000%	12	660	-93.469%
2026-03-13	4.9000	4.9000	4.9000	4.9000	-14.035%	1	656	-93.469%
2026-03-11	6.0000	6.0000	5.7000	5.7000	0.000%	2	656	-94.386%
2026-03-10	6.1800	6.1800	5.7000	5.7000	-8.360%	11	657	-94.386%
2026-03-09	7.0000	7.0000	6.2200	6.2200	-7.164%	2	654	-94.855%
2026-03-06	6.2000	6.7000	6.1500	6.7000	+1.515%	12	654	-95.224%
2026-03-05	6.7500	6.9000	6.6000	6.6000	-1.198%	77	659	-95.152%
2026-03-04	6.7500	6.7500	6.3500	6.6800	+9.508%	101	592	-95.210%
2026-03-03	6.5000	6.5000	6.1000	6.1000	-1.613%	4	512	-94.754%
2026-03-02	5.7500	6.5000	5.5300	6.2000	+8.014%	133	515	-94.839%
2026-02-27	4.3700	5.8200	4.3700	5.7400	+97.251%	5	414	-94.425%
2026-02-26	2.5600	2.9100	2.5600	2.9100	+22.785%	3	412	-89.003%
2026-02-25	2.3700	2.3700	2.3700	2.3700	+43.636%	1	411	-86.498%
2026-02-24	1.6300	1.6500	1.6300	1.6500	+25.000%	2	411	-80.606%
2026-02-23	1.3200	1.3200	1.3200	1.3200	-15.924%	20	409	-75.758%
2026-02-18	1.4900	1.5700	1.4900	1.5700	+3.974%	2	429	-79.618%
2026-02-13	1.5100	1.5100	1.5100	1.5100	+0.667%	100	432	-78.808%
2026-02-12	1.7000	1.7000	1.5000	1.5000	-33.036%	6	432	-78.667%
2026-02-11	2.2400	2.2400	2.2400	2.2400	-13.846%	4	437	-85.714%
2026-02-10	2.6000	2.6000	2.6000	2.6000	+24.402%	6	437	-87.692%
2026-02-09	2.0900	2.0900	2.0900	2.0900	-1.415%	5	443	-84.689%
2026-02-06	2.1200	2.1200	2.1200	2.1200	0.000%	1	438	-84.906%
2026-02-05	2.2600	2.2800	2.1200	2.1200	+6.000%	5	437	-84.906%
2026-02-04	2.0000	2.0000	2.0000	2.0000	-3.846%	1	438	-84.000%
2026-02-03	2.2000	2.2000	2.0800	2.0800	-16.800%	33	437	-84.615%
2026-02-02	2.5000	2.5000	2.5000	2.5000	+0.806%	1	445	-87.200%
2026-01-29	2.5000	2.5000	2.4800	2.4800	-14.483%	10	444	-87.097%
2026-01-28	2.9000	2.9000	2.9000	2.9000	-3.333%	1	440	-88.966%
2026-01-27	3.0000	3.0000	3.0000	3.0000	-7.692%	10	441	-89.333%
2026-01-26	3.2500	3.2500	3.2500	3.2500	+26.459%	10	435	-90.154%
2026-01-22	2.6100	2.6100	2.5700	2.5700	-11.379%	13	425	-87.549%
2026-01-21	2.9000	2.9000	2.9000	2.9000	-38.298%	10	423	-88.966%
2026-01-20	4.7000	4.7000	4.7000	4.7000	-4.082%	10	423	-93.191%
2026-01-15	4.9000	4.9000	4.9000	4.9000	+7.692%	50	423	-93.469%
2026-01-14	5.2000	5.2000	4.5500	4.5500	-7.143%	51	393	-92.967%
2026-01-13	4.9000	4.9000	4.9000	4.9000	+1.031%	1	394	-93.469%
2026-01-12	4.8500	4.8500	4.8500	4.8500	-1.423%	1	393	-93.402%
2026-01-07	4.9200	4.9200	4.9200	4.9200	+2.075%	1	392	-93.496%
2026-01-06	5.0000	5.0000	4.8200	4.8200	-10.741%	62	392	-93.361%
2026-01-05	5.4000	5.4000	5.4000	5.4000	+2.857%	1	415	-94.074%
2026-01-02	5.6000	5.6000	5.1500	5.2500	-14.634%	103	415	-93.905%
2025-12-30	6.1500	6.1500	6.1500	6.1500	-4.651%	26	375	-94.797%
2025-12-29	6.4500	6.4500	6.4500	6.4500	-3.153%	1	388	-95.039%
2025-12-26	6.6200	6.6600	6.6100	6.6600	+7.419%	5	388	-95.195%
2025-12-22	6.2000	6.2000	6.2000	6.2000	-15.646%	20	387	-94.839%
2025-12-11	7.4000	7.4000	7.3500	7.3500	-8.696%	6	407	-95.646%
2025-12-09	8.3000	8.3000	8.0500	8.0500	-2.306%	11	402	-96.025%
2025-12-08	7.9000	8.2400	7.9000	8.2400	-12.988%	36	402	-96.117%
2025-12-05	10.2400	11.3000	9.4700	9.4700	-15.446%	32	391	-96.621%
2025-12-04	10.9500	11.2000	10.7000	11.2000	+0.089%	37	391	-97.143%
2025-12-03	12.0000	12.0000	11.1900	11.1900	-17.539%	43	381	-97.140%
2025-12-01	13.5700	13.5700	13.5700	13.5700	+13.083%	1	349	-97.642%
2025-11-25	12.0000	12.0000	12.0000	12.0000	+1.868%	7	349	-97.333%
2025-11-24	11.7800	11.7800	11.7800	11.7800	-11.429%	1	349	-97.284%
2025-11-20	14.8000	14.9200	13.3000	13.3000	-13.916%	44	349	-97.594%
2025-11-19	16.0000	16.1000	15.4500	15.4500	-9.913%	12	380	-97.929%
2025-11-18	16.3200	17.2200	16.3200	17.1500	+10.931%	5	371	-98.134%
2025-11-17	15.9000	16.3000	14.8500	15.4600	0.000%	31	369	-97.930%