Dark

NFLX20260918C114
NFLX Sep 18 2026 114.00 Call (NFLX260918C00114000)
option OPRA

EOD

Aug 14, 2026

0.0400-20.000%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0400	0.0400	0.0400	0.0400	-20.000%	3	704	0.000%
2026-08-10	0.0500	0.0500	0.0500	0.0500	+25.000%	1	707	-20.000%
2026-08-07	0.0400	0.0400	0.0400	0.0400	-42.857%	110	707	0.000%
2026-07-29	0.0700	0.0700	0.0700	0.0700	-30.000%	4	737	-42.857%
2026-07-28	0.1000	0.1000	0.1000	0.1000	+11.111%	1	737	-60.000%
2026-07-24	0.0700	0.0900	0.0700	0.0900	+12.500%	103	736	-55.556%
2026-07-23	0.0800	0.0800	0.0800	0.0800	-27.273%	1	716	-50.000%
2026-07-22	0.1100	0.1100	0.1100	0.1100	+37.500%	6	716	-63.636%
2026-07-21	0.0800	0.0800	0.0800	0.0800	+166.667%	1	720	-50.000%
2026-07-16	0.0300	0.0300	0.0300	0.0300	-91.892%	2	720	+33.333%
2026-07-14	0.3700	0.3700	0.3700	0.3700	+48.000%	2	720	-89.189%
2026-07-10	0.2500	0.2500	0.2300	0.2500	-19.355%	7	718	-84.000%
2026-07-09	0.3100	0.3100	0.3100	0.3100	+6.897%	1	719	-87.097%
2026-07-08	0.2900	0.2900	0.2900	0.2900	+11.538%	1	720	-86.207%
2026-07-06	0.4300	0.4500	0.2600	0.2600	+44.444%	3	719	-84.615%
2026-07-01	0.1800	0.1800	0.1800	0.1800	+5.882%	2	720	-77.778%
2026-06-24	0.1700	0.1700	0.1700	0.1700	-58.537%	1	718	-76.471%
2026-06-22	0.4100	0.4100	0.4100	0.4100	-2.381%	1	720	-90.244%
2026-06-18	0.4000	0.4200	0.3800	0.4200	+2.439%	12	718	-90.476%
2026-06-17	0.4100	0.4100	0.4100	0.4100	0.000%	5	718	-90.244%
2026-06-16	0.4600	0.4600	0.4100	0.4100	-40.580%	3	718	-90.244%
2026-06-15	0.6900	0.6900	0.6900	0.6900	+40.816%	1	717	-94.203%
2026-06-12	0.4900	0.4900	0.4900	0.4900	-15.517%	1	717	-91.837%
2026-06-11	0.5700	0.5800	0.5600	0.5800	-15.942%	5	717	-93.103%
2026-06-09	0.6900	0.6900	0.6900	0.6900	-1.429%	6	715	-94.203%
2026-06-05	0.8000	0.8000	0.7000	0.7000	-4.110%	14	715	-94.286%
2026-06-04	0.8100	0.8100	0.7300	0.7300	-6.410%	7	720	-94.521%
2026-06-03	0.9500	0.9500	0.7800	0.7800	-22.000%	3	722	-94.872%
2026-06-02	1.0500	1.1100	0.9900	1.0000	-13.043%	13	722	-96.000%
2026-06-01	1.0800	1.1500	1.0800	1.1500	+1.770%	50	730	-96.522%
2026-05-29	1.1000	1.1300	1.0500	1.1300	+10.784%	7	735	-96.460%
2026-05-28	1.0500	1.0500	0.9800	1.0200	-7.273%	4	733	-96.078%
2026-05-27	1.1000	1.1000	1.1000	1.1000	-14.729%	5	733	-96.364%
2026-05-26	1.2500	1.2900	1.2500	1.2900	+0.781%	2	728	-96.899%
2026-05-22	1.2800	1.2800	1.2800	1.2800	-18.987%	1	727	-96.875%
2026-05-21	1.3700	1.5800	1.3500	1.5800	+23.438%	5	727	-97.468%
2026-05-20	1.3200	1.3200	1.2800	1.2800	-17.419%	10	727	-96.875%
2026-05-18	1.3500	1.5500	1.3500	1.5500	+30.252%	54	720	-97.419%
2026-05-15	1.1800	1.2000	1.1600	1.1900	+3.478%	8	720	-96.639%
2026-05-14	1.3000	1.3100	1.1300	1.1500	-12.214%	89	757	-96.522%
2026-05-13	1.2100	1.3100	1.1900	1.3100	+3.150%	14	773	-96.947%
2026-05-12	1.1400	1.4300	1.1400	1.2700	+20.952%	55	773	-96.850%
2026-05-11	1.1600	1.1800	1.0500	1.0500	-11.017%	9	773	-96.190%
2026-05-08	1.2600	1.3200	1.1800	1.1800	-12.593%	18	821	-96.610%
2026-05-07	1.3500	1.3500	1.3500	1.3500	+6.299%	10	823	-97.037%
2026-05-06	1.2700	1.2700	1.2700	1.2700	+0.794%	6	823	-96.850%
2026-05-05	1.4200	1.4200	1.2600	1.2600	-28.000%	43	823	-96.825%
2026-05-04	1.7500	1.7500	1.7500	1.7500	-21.525%	2	846	-97.714%
2026-04-30	2.2500	2.2500	2.1000	2.2300	+10.945%	61	846	-98.206%
2026-04-29	2.1100	2.1100	1.9600	2.0100	-1.471%	37	845	-98.010%
2026-04-28	1.7800	2.0400	1.7800	2.0400	+8.511%	8	833	-98.039%
2026-04-27	2.1300	2.1300	1.8800	1.8800	-9.615%	4	837	-97.872%
2026-04-24	2.1100	2.1100	1.9700	2.0800	+1.463%	17	838	-98.077%
2026-04-23	2.2900	2.2900	2.0500	2.0500	-12.766%	66	847	-98.049%
2026-04-22	2.5000	2.5000	2.2800	2.3500	+3.070%	21	796	-98.298%
2026-04-21	2.5600	2.6500	2.2700	2.2800	-12.308%	17	788	-98.246%
2026-04-20	2.8200	2.8200	2.4400	2.6000	-23.077%	29	788	-98.462%
2026-04-17	3.6000	3.7500	3.2900	3.3800	-58.780%	13	787	-98.817%
2026-04-16	8.0000	8.4500	7.7500	8.2000	+13.731%	36	788	-99.512%
2026-04-15	6.8000	7.2100	6.8000	7.2100	+2.707%	5	773	-99.445%
2026-04-14	5.6500	7.3600	5.6500	7.0200	+11.429%	71	769	-99.430%
2026-04-13	5.9300	6.3000	5.9300	6.3000	+8.621%	3	741	-99.365%
2026-04-10	5.3000	5.8000	5.3000	5.8000	+2.655%	56	739	-99.310%
2026-04-09	5.1000	5.6500	5.1000	5.6500	+20.213%	54	739	-99.292%
2026-04-08	4.3500	4.7000	4.3000	4.7000	-1.053%	10	737	-99.149%
2026-04-07	4.4000	4.7500	4.4000	4.7500	-2.062%	2	733	-99.158%
2026-04-06	5.8000	5.8000	4.6300	4.8500	+6.593%	102	734	-99.175%
2026-04-02	4.3500	4.6000	4.3500	4.5500	+19.737%	15	625	-99.121%
2026-04-01	3.5800	3.8500	3.5800	3.8000	+4.110%	10	625	-98.947%
2026-03-31	3.7000	3.7000	3.6500	3.6500	0.000%	3	620	-98.904%
2026-03-30	3.3000	3.6500	3.3000	3.6500	+4.286%	46	617	-98.904%
2026-03-26	3.2500	4.0500	3.1000	3.5000	+27.273%	321	594	-98.857%
2026-03-25	2.9100	2.9100	2.7500	2.7500	-11.290%	7	388	-98.545%
2026-03-24	2.9600	3.1000	2.9600	3.1000	-4.615%	47	381	-98.710%
2026-03-23	3.3000	3.3000	3.2300	3.2500	+8.333%	12	347	-98.769%
2026-03-20	2.9500	3.0000	2.9500	3.0000	+3.806%	12	338	-98.667%
2026-03-19	3.2500	3.2500	2.8900	2.8900	-28.818%	21	326	-98.616%
2026-03-18	3.6600	4.0600	3.6600	4.0600	+15.014%	28	324	-99.015%
2026-03-17	4.1000	4.1000	3.5300	3.5300	-13.902%	15	324	-98.867%
2026-03-16	4.3500	4.3500	4.1000	4.1000	-10.675%	25	324	-99.024%
2026-03-11	4.6900	4.6900	4.5900	4.5900	-11.731%	35	306	-99.129%
2026-03-10	5.1500	5.2000	5.1500	5.2000	-7.143%	11	321	-99.231%
2026-03-09	5.6500	5.6500	5.4500	5.6000	-8.197%	30	331	-99.286%
2026-03-06	5.9000	6.1000	5.9000	6.1000	+0.164%	6	331	-99.344%
2026-03-05	5.9400	6.1500	5.9400	6.0900	+0.661%	25	337	-99.343%
2026-03-04	6.0000	6.0500	5.8000	6.0500	+8.036%	74	336	-99.339%
2026-03-03	5.7000	5.8000	5.0000	5.6000	-3.780%	9	315	-99.286%
2026-03-02	5.4000	5.9000	5.2000	5.8200	+14.118%	64	319	-99.313%
2026-02-27	4.1500	5.1000	4.1500	5.1000	+120.779%	10	261	-99.216%
2026-02-26	2.3100	2.3100	2.3100	2.3100	+13.235%	1	259	-98.268%
2026-02-25	2.0400	2.0400	2.0400	2.0400	+34.211%	1	259	-98.039%
2026-02-24	1.5200	1.5200	1.5200	1.5200	-3.185%	1	259	-97.368%
2026-02-19	1.4000	1.5700	1.4000	1.5700	+1.948%	2	260	-97.452%
2026-02-18	1.5400	1.5400	1.5400	1.5400	+14.074%	1	260	-97.403%
2026-02-13	1.2400	1.3500	1.2400	1.3500	-6.250%	2	261	-97.037%
2026-02-12	1.5500	1.5500	1.4400	1.4400	-29.756%	7	261	-97.222%
2026-02-10	2.0500	2.0500	2.0500	2.0500	+7.330%	1	263	-98.049%
2026-02-06	1.8500	1.9100	1.8500	1.9100	0.000%	20	263	-97.906%
2026-02-05	1.9100	1.9100	1.9100	1.9100	+6.111%	11	273	-97.906%
2026-02-04	1.8000	1.8100	1.8000	1.8000	-2.703%	8	279	-97.778%
2026-02-03	1.8500	1.8500	1.8500	1.8500	-19.565%	1	278	-97.838%
2026-02-02	2.3000	2.3000	2.3000	2.3000	+2.222%	21	277	-98.261%
2026-01-30	2.1800	2.3800	2.1800	2.2500	0.000%	23	277	-98.222%
2026-01-29	2.2000	2.2500	2.2000	2.2500	-11.067%	3	273	-98.222%
2026-01-27	2.5300	2.5300	2.5300	2.5300	-9.964%	1	273	-98.419%
2026-01-26	2.8700	2.8700	2.8100	2.8100	-1.056%	7	272	-98.577%
2026-01-23	2.6900	2.8400	2.6700	2.8400	+24.017%	18	272	-98.592%
2026-01-22	2.2900	2.2900	2.2900	2.2900	-3.376%	1	262	-98.253%
2026-01-21	2.8200	2.8200	2.3700	2.3700	-43.571%	27	261	-98.312%
2026-01-16	4.2000	4.2000	4.2000	4.2000	-5.618%	1	239	-99.048%
2026-01-15	4.4500	4.4500	4.4500	4.4500	+6.715%	6	239	-99.101%
2026-01-14	4.1700	4.1700	4.1700	4.1700	-6.292%	3	239	-99.041%
2026-01-13	4.4500	4.4500	4.4500	4.4500	+5.450%	1	240	-99.101%
2026-01-09	4.2200	4.2200	4.2200	4.2200	-10.213%	5	240	-99.052%
2026-01-07	4.7000	4.7000	4.7000	4.7000	+2.620%	11	240	-99.149%
2026-01-06	4.5800	4.5800	4.5800	4.5800	-3.983%	1	240	-99.127%
2026-01-02	4.7700	4.7700	4.7700	4.7700	-16.021%	1	240	-99.161%
2025-12-31	5.5000	5.6800	5.5000	5.6800	+0.531%	3	242	-99.296%
2025-12-30	5.6500	5.6500	5.6500	5.6500	-4.237%	5	242	-99.292%
2025-12-29	5.9800	5.9800	5.9000	5.9000	-2.961%	11	247	-99.322%
2025-12-26	6.0800	6.0800	6.0800	6.0800	+6.667%	1	247	-99.342%
2025-12-24	5.7000	5.7000	5.7000	5.7000	-0.870%	1	247	-99.298%
2025-12-23	5.7500	5.7500	5.7500	5.7500	-1.541%	1	247	-99.304%
2025-12-22	5.8500	5.9400	5.8400	5.8400	-9.457%	3	248	-99.315%
2025-12-19	6.4000	6.4500	6.4000	6.4500	-12.838%	5	246	-99.380%
2025-12-12	7.3500	7.4000	7.3500	7.4000	+4.372%	4	246	-99.459%
2025-12-11	6.6000	7.0900	6.6000	7.0900	+1.141%	7	246	-99.436%
2025-12-10	7.0100	7.0100	7.0100	7.0100	-7.763%	1	244	-99.429%
2025-12-09	7.6000	7.6000	7.6000	7.6000	+0.396%	30	245	-99.474%
2025-12-08	8.0700	8.0700	7.5700	7.5700	-18.690%	4	245	-99.472%
2025-12-05	10.0400	10.1100	9.3100	9.3100	-7.363%	4	248	-99.570%
2025-12-04	10.0300	10.0500	9.8500	10.0500	-3.365%	19	247	-99.602%
2025-12-03	10.0000	10.4000	9.7500	10.4000	-16.800%	3	234	-99.615%
2025-11-28	12.1000	12.5000	12.1000	12.5000	+13.533%	19	233	-99.680%
2025-11-25	11.0100	11.0100	11.0100	11.0100	-2.996%	1	227	-99.637%
2025-11-24	11.3500	11.3500	11.3500	11.3500	-3.814%	1	227	-99.648%
2025-11-21	11.8000	11.8000	11.8000	11.8000	-6.349%	1	227	-99.661%
2025-11-20	14.2000	14.2000	12.6000	12.6000	-12.195%	25	228	-99.683%
2025-11-19	14.6700	15.0200	14.3500	14.3500	-11.692%	9	244	-99.721%
2025-11-18	15.5100	16.2500	15.5100	16.2500	0.000%	11	241	-99.754%