Dark

NFLX20260918C115
NFLX Sep 18 2026 115.00 Call (NFLX260918C00115000)
option OPRA

EOD

Jul 1, 2026

0.2900+16.000%(+0.0400)419

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3000	0.3000	0.2200	0.2900	+16.000%	419	5,517	0.000%
2026-06-30	0.2500	0.2900	0.2200	0.2500	-16.667%	151	5,518	+16.000%
2026-06-29	0.2800	0.3000	0.2700	0.3000	+3.448%	206	5,474	-3.333%
2026-06-26	0.4100	0.4100	0.2600	0.2900	+20.833%	10	5,274	0.000%
2026-06-25	0.2200	0.2900	0.2200	0.2400	+4.348%	173	5,269	+20.833%
2026-06-24	0.2500	0.3400	0.2300	0.2300	-17.857%	20	5,249	+26.087%
2026-06-23	0.2700	0.2800	0.2300	0.2800	-9.677%	413	5,247	+3.571%
2026-06-22	0.3000	0.3200	0.2500	0.3100	-22.500%	148	5,345	-6.452%
2026-06-18	0.3500	0.4000	0.3300	0.4000	+8.108%	39	5,316	-27.500%
2026-06-17	0.4600	0.4600	0.3700	0.3700	-9.756%	71	5,316	-21.622%
2026-06-16	0.4400	0.4500	0.3800	0.4100	-24.074%	209	5,316	-29.268%
2026-06-15	0.4300	0.5400	0.4300	0.5400	+12.500%	33	5,262	-46.296%
2026-06-12	0.4100	0.5100	0.4100	0.4800	-11.111%	78	5,262	-39.583%
2026-06-11	0.5500	0.6300	0.5000	0.5400	-8.475%	33	5,262	-46.296%
2026-06-10	0.6500	0.6500	0.5900	0.5900	-4.839%	4	5,267	-50.847%
2026-06-09	0.6200	0.6500	0.6200	0.6200	-4.615%	51	5,267	-53.226%
2026-06-08	0.7300	0.7300	0.6200	0.6500	-4.412%	299	5,264	-55.385%
2026-06-05	0.6800	0.6800	0.6500	0.6800	-1.449%	66	5,259	-57.353%
2026-06-04	0.9900	0.9900	0.6900	0.6900	-11.538%	339	5,267	-57.971%
2026-06-03	0.8800	0.9100	0.7200	0.7800	-17.895%	212	5,159	-62.821%
2026-06-02	0.9700	1.0200	0.9500	0.9500	-14.414%	129	5,142	-69.474%
2026-06-01	1.0000	1.1100	0.9800	1.1100	+3.738%	61	5,077	-73.874%
2026-05-29	1.0000	1.0700	0.9900	1.0700	+5.941%	51	5,072	-72.897%
2026-05-28	1.0500	1.0500	0.9600	1.0100	-11.404%	142	5,075	-71.287%
2026-05-27	1.2500	1.2500	1.0000	1.1400	0.000%	30	5,117	-74.561%
2026-05-26	1.2500	1.2500	1.0000	1.1400	-5.785%	176	5,124	-74.561%
2026-05-22	1.2800	1.2800	1.2100	1.2100	-11.029%	24	5,175	-76.033%
2026-05-21	1.3000	1.4700	1.2600	1.3600	+11.475%	29	5,163	-78.676%
2026-05-20	1.1500	1.2400	1.1500	1.2200	-6.154%	26	5,163	-76.230%
2026-05-19	1.5500	1.5800	1.2400	1.3000	-7.143%	22	5,158	-77.692%
2026-05-18	1.1300	1.5000	1.1300	1.4000	+26.126%	164	5,158	-79.286%
2026-05-15	1.2700	1.2700	1.0200	1.1100	+4.717%	211	5,158	-73.874%
2026-05-14	1.2500	1.2600	1.0600	1.0600	-9.402%	109	5,197	-72.642%
2026-05-13	1.1200	1.4800	1.0600	1.1700	+6.364%	198	5,285	-75.214%
2026-05-12	0.9000	1.3400	0.9000	1.1000	+30.952%	171	5,285	-73.636%
2026-05-11	0.9700	1.1100	0.8400	0.8400	-26.957%	124	5,285	-65.476%
2026-05-08	1.0900	1.2200	1.0900	1.1500	-8.000%	33	5,254	-74.783%
2026-05-07	1.3300	1.3300	1.2500	1.2500	0.000%	224	5,253	-76.800%
2026-05-06	1.2000	1.2600	1.1000	1.2500	+6.838%	43	5,444	-76.800%
2026-05-05	1.5000	1.5000	1.1500	1.1700	-26.875%	366	5,442	-75.214%
2026-05-04	1.6000	1.8100	1.5500	1.6000	-8.571%	27	5,388	-81.875%
2026-05-01	2.1800	2.2000	1.7400	1.7500	-20.455%	47	5,386	-83.429%
2026-04-30	2.0100	2.2000	2.0100	2.2000	+18.919%	96	5,386	-86.818%
2026-04-29	1.8800	2.0000	1.7800	1.8500	-1.596%	20	5,384	-84.324%
2026-04-28	1.8000	1.8800	1.5000	1.8800	+5.618%	51	5,385	-84.574%
2026-04-27	1.7500	1.9800	1.7500	1.7800	-5.319%	11	5,382	-83.708%
2026-04-24	2.0900	2.1100	1.8500	1.8800	-10.048%	46	6,153	-84.574%
2026-04-23	2.2500	2.2500	1.9500	2.0900	-6.278%	464	6,133	-86.124%
2026-04-22	2.2500	2.3500	2.1000	2.2300	+7.212%	65	6,051	-86.996%
2026-04-21	2.5000	2.5000	2.0800	2.0800	-22.963%	67	6,034	-86.058%
2026-04-20	3.1600	3.1600	2.3000	2.7000	-19.403%	464	6,009	-89.259%
2026-04-17	3.2500	3.6500	2.8000	3.3500	-57.051%	271	5,676	-91.343%
2026-04-16	7.0300	8.1000	6.9600	7.8000	+3.448%	375	5,636	-96.282%
2026-04-15	6.3500	7.5400	6.3500	7.5400	+11.374%	1,242	5,623	-96.154%
2026-04-14	5.7500	7.0000	5.7500	6.7700	+16.724%	163	5,007	-95.716%
2026-04-13	5.6000	6.0000	5.4800	5.8000	+7.407%	41	4,893	-95.000%
2026-04-10	5.1700	5.5000	5.0000	5.4000	-0.735%	64	4,867	-94.630%
2026-04-09	4.5500	5.5000	4.5500	5.4400	+22.247%	39	4,843	-94.669%
2026-04-08	4.3400	4.5900	4.3400	4.4500	-3.261%	18	4,834	-93.483%
2026-04-07	4.5500	4.6200	4.4500	4.6000	+4.545%	9	4,824	-93.696%
2026-04-06	5.0000	5.7500	4.0500	4.4000	0.000%	49	4,821	-93.409%
2026-04-02	3.5200	4.4000	3.5200	4.4000	+20.548%	1,145	4,398	-93.409%
2026-04-01	3.4100	3.6500	3.2500	3.6500	-2.145%	54	4,398	-92.055%
2026-03-31	3.5000	3.8100	3.4000	3.7300	+18.413%	126	4,423	-92.225%
2026-03-30	3.3500	3.4000	3.1000	3.1500	-3.374%	175	4,307	-90.794%
2026-03-27	3.4000	3.4000	3.2000	3.2600	+0.308%	24	4,132	-91.104%
2026-03-26	2.9200	3.4000	2.9200	3.2500	+14.035%	437	4,117	-91.077%
2026-03-25	2.7400	2.8500	2.5200	2.8500	+8.779%	16	3,957	-89.825%
2026-03-24	3.0000	3.0000	2.6200	2.6200	-16.825%	5	3,955	-88.931%
2026-03-23	2.9100	3.1600	2.9000	3.1500	+12.500%	68	3,954	-90.794%
2026-03-20	2.6400	2.8000	2.6400	2.8000	-1.060%	4	3,906	-89.643%
2026-03-19	3.1500	3.1500	2.7100	2.8300	-23.098%	117	3,904	-89.753%
2026-03-18	3.4000	3.6800	3.4000	3.6800	+2.222%	36	3,825	-92.120%
2026-03-17	4.0500	4.0500	3.6000	3.6000	-7.692%	43	3,796	-91.944%
2026-03-16	4.1500	4.2000	3.9000	3.9000	-4.878%	22	3,754	-92.564%
2026-03-13	4.3000	4.3000	3.9500	4.1000	+1.235%	170	3,736	-92.927%
2026-03-12	4.2500	4.2500	4.0000	4.0500	-6.250%	49	3,608	-92.840%
2026-03-11	4.4500	4.4500	4.3200	4.3200	-10.928%	28	3,571	-93.287%
2026-03-10	5.1700	5.1700	4.7000	4.8500	-8.491%	17	3,544	-94.021%
2026-03-09	5.5500	5.5500	5.2500	5.3000	-9.556%	122	3,544	-94.528%
2026-03-06	5.5100	5.8600	5.5100	5.8600	+1.034%	27	3,426	-95.051%
2026-03-05	5.9000	6.0500	5.5000	5.8000	+1.754%	3,039	3,411	-95.000%
2026-03-04	5.4500	5.9000	5.4500	5.7000	+9.615%	74	3,869	-94.912%
2026-03-03	5.2500	5.3200	5.1300	5.2000	-6.643%	161	3,822	-94.423%
2026-03-02	5.3000	5.6000	5.0000	5.5700	+12.982%	41	3,842	-94.794%
2026-02-27	4.1000	5.1000	3.2500	4.9300	+111.588%	301	3,834	-94.118%
2026-02-26	2.2800	2.4800	2.1600	2.3300	+16.500%	20	3,849	-87.554%
2026-02-25	1.9500	2.0600	1.8500	2.0000	+63.934%	929	3,431	-85.500%
2026-02-24	1.2900	1.2900	1.2200	1.2200	-6.154%	3	3,431	-76.230%
2026-02-23	1.3800	1.3800	1.3000	1.3000	-3.704%	10	3,432	-77.692%
2026-02-20	1.3500	1.3500	1.3500	1.3500	-0.735%	15	3,437	-78.519%
2026-02-19	1.3600	1.3600	1.3600	1.3600	+2.256%	1	3,437	-78.676%
2026-02-17	1.3900	1.3900	1.2300	1.3300	-5.000%	25	3,436	-78.195%
2026-02-13	1.4100	1.4300	1.3000	1.4000	-5.405%	39	3,434	-79.286%
2026-02-12	1.5000	1.5100	1.4800	1.4800	-4.516%	5	3,434	-80.405%
2026-02-11	1.8500	1.8500	1.5500	1.5500	-22.500%	3	3,430	-81.290%
2026-02-10	2.2200	2.2200	2.0000	2.0000	+11.732%	2	3,431	-85.500%
2026-02-09	1.7500	1.9000	1.7500	1.7900	+2.286%	6	3,430	-83.799%
2026-02-06	1.7900	1.9000	1.7500	1.7500	-6.417%	65	3,426	-83.429%
2026-02-05	2.1300	2.1300	1.8700	1.8700	+5.650%	49	3,414	-84.492%
2026-02-04	1.7000	1.8000	1.7000	1.7700	+7.273%	54	3,414	-83.616%
2026-02-03	1.6800	1.6800	1.6500	1.6500	-17.500%	4	3,436	-82.424%
2026-02-02	2.3000	2.3200	2.0000	2.0000	-6.542%	52	3,434	-85.500%
2026-01-30	2.1500	2.1500	2.1400	2.1400	+0.469%	8	3,388	-86.449%
2026-01-29	2.1700	2.2500	2.1200	2.1300	-15.810%	27	3,380	-86.385%
2026-01-28	2.5300	2.5300	2.5000	2.5300	-1.938%	12	3,393	-88.538%
2026-01-27	2.5000	2.5800	2.3500	2.5800	-5.839%	11	3,392	-88.760%
2026-01-26	2.8000	2.8000	2.7400	2.7400	+3.008%	4	3,395	-89.416%
2026-01-23	2.3500	2.8200	2.3500	2.6600	+19.283%	29	3,393	-89.098%
2026-01-22	2.3500	2.4600	2.2200	2.2300	-11.508%	29	3,374	-86.996%
2026-01-21	3.3000	3.3000	2.3000	2.5200	-37.931%	111	3,363	-88.492%
2026-01-20	4.2600	4.2600	3.9900	4.0600	+6.562%	73	3,323	-92.857%
2026-01-16	3.9000	3.9500	3.8100	3.8100	-4.750%	4	3,260	-92.388%
2026-01-15	4.2300	4.2500	4.0000	4.0000	-3.614%	28	3,260	-92.750%
2026-01-14	4.5000	4.5000	4.1500	4.1500	-1.659%	6	3,258	-93.012%
2026-01-13	4.1700	4.2400	4.1500	4.2200	-1.860%	5	3,255	-93.128%
2026-01-12	4.3000	4.3400	4.3000	4.3000	+6.965%	3	3,253	-93.256%
2026-01-09	4.0000	4.0500	4.0000	4.0200	-8.636%	20	3,254	-92.786%
2026-01-08	4.1500	4.4000	4.1000	4.4000	-3.084%	14	3,243	-93.409%
2026-01-07	4.5400	4.5400	4.5400	4.5400	+3.182%	1	3,234	-93.612%
2026-01-06	4.3000	4.4000	4.1800	4.4000	-7.173%	32	3,233	-93.409%
2026-01-05	4.5000	4.7400	4.5000	4.7400	+4.176%	4	3,216	-93.882%
2026-01-02	4.5500	4.6000	4.5200	4.5500	-15.741%	24	3,216	-93.626%
2025-12-31	5.4000	5.4700	5.4000	5.4000	+1.887%	7	3,194	-94.630%
2025-12-30	5.4700	5.5500	5.3000	5.3000	-6.195%	1,001	3,194	-94.528%
2025-12-29	5.6500	5.6500	5.6500	5.6500	-1.224%	6	2,194	-94.867%
2025-12-26	5.7800	5.8700	5.7200	5.7200	+4.000%	2,000	2,188	-94.930%
2025-12-24	5.5500	5.5500	5.5000	5.5000	+1.852%	2	186	-94.727%
2025-12-23	5.3000	5.5000	5.3000	5.4000	-1.818%	18	186	-94.630%
2025-12-22	5.6700	5.6700	5.5000	5.5000	-10.277%	7	172	-94.727%
2025-12-19	5.8500	6.4500	5.8500	6.1300	+1.827%	90	168	-95.269%
2025-12-18	6.5500	6.5500	6.0000	6.0200	-18.428%	7	83	-95.183%
2025-12-17	7.3900	7.3900	7.3800	7.3800	+14.419%	17	79	-96.070%
2025-12-16	6.4400	6.5000	6.4400	6.4500	+0.781%	5	66	-95.504%
2025-12-15	6.6000	6.6000	6.4000	6.4000	-3.030%	11	62	-95.469%
2025-12-11	6.8000	7.0500	6.6000	6.6000	+6.452%	5	52	-95.606%
2025-12-10	6.8000	6.8000	6.2000	6.2000	-12.676%	7	49	-95.323%
2025-12-09	7.1300	7.1400	7.0600	7.1000	-3.401%	20	45	-95.915%
2025-12-08	7.9200	7.9200	7.2500	7.3500	-17.693%	13	48	-96.054%
2025-12-05	8.8500	10.8500	8.4900	8.9300	-11.672%	78	40	-96.753%
2025-12-04	10.0600	10.1700	9.9400	10.1100	+0.597%	80	25	-97.132%
2025-12-03	9.9000	10.0500	9.6300	10.0500	-16.250%	10	23	-97.114%
2025-12-02	12.0000	12.0000	12.0000	12.0000	-5.138%	2	13	-97.583%
2025-12-01	12.6000	12.7000	12.6000	12.6500	+8.120%	12	13	-97.708%
2025-11-26	11.7000	11.7000	11.7000	11.7000	0.000%	1	0	-97.521%