Dark

NFLX20260918C116
NFLX Sep 18 2026 116.00 Call (NFLX260918C00116000)
option OPRA

EOD

Jul 1, 2026

0.1800-21.739%(-0.0500)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3100	0.3200	0.1800	0.1800	-21.739%	48	817	0.000%
2026-06-30	0.2300	0.2300	0.2300	0.2300	-48.889%	2	778	-21.739%
2026-06-29	0.4500	0.4500	0.4500	0.4500	+80.000%	10	776	-60.000%
2026-06-26	0.3000	0.3000	0.2500	0.2500	+25.000%	6	777	-28.000%
2026-06-25	0.2000	0.2000	0.2000	0.2000	-47.368%	52	778	-10.000%
2026-06-22	0.3500	0.3800	0.3500	0.3800	0.000%	7	810	-52.632%
2026-06-18	0.3500	0.3800	0.3500	0.3800	-5.000%	3	804	-52.632%
2026-06-16	0.4000	0.4000	0.4000	0.4000	-23.077%	1	804	-55.000%
2026-06-11	0.4800	0.5200	0.4800	0.5200	-13.333%	4	803	-65.385%
2026-06-09	0.6000	0.6000	0.6000	0.6000	-7.692%	3	803	-70.000%
2026-06-08	0.5900	0.6500	0.5900	0.6500	-4.412%	24	802	-72.308%
2026-06-04	0.8500	0.8500	0.6800	0.6800	-5.556%	2	807	-73.529%
2026-06-03	0.8000	0.8400	0.7200	0.7200	-28.713%	3	805	-75.000%
2026-06-02	0.9500	1.0100	0.9500	1.0100	+2.020%	23	803	-82.178%
2026-06-01	1.0000	1.0200	0.9900	0.9900	-1.000%	13	816	-81.818%
2026-05-29	0.9900	1.0000	0.9400	1.0000	+8.696%	10	822	-82.000%
2026-05-28	0.9400	0.9500	0.9200	0.9200	-8.000%	9	818	-80.435%
2026-05-27	1.0000	1.0000	1.0000	1.0000	-9.091%	1	814	-82.000%
2026-05-22	0.9400	1.1000	0.9400	1.1000	-20.290%	8	813	-83.636%
2026-05-21	1.2000	1.3800	1.1700	1.3800	+25.455%	8	812	-86.957%
2026-05-20	1.1000	1.1000	1.1000	1.1000	-0.901%	2	812	-83.636%
2026-05-19	1.5000	1.5000	1.1100	1.1100	-14.615%	2	810	-83.784%
2026-05-18	1.3100	1.3200	1.3000	1.3000	+21.495%	4	810	-86.154%
2026-05-15	1.0600	1.0800	1.0200	1.0700	+7.000%	37	810	-83.178%
2026-05-14	1.1400	1.1500	1.0000	1.0000	-12.281%	80	814	-82.000%
2026-05-13	1.0400	1.1400	0.9800	1.1400	+8.571%	16	833	-84.211%
2026-05-12	1.0000	1.2500	1.0000	1.0500	+28.049%	57	833	-82.857%
2026-05-11	0.9200	1.0200	0.8200	0.8200	-21.154%	11	833	-78.049%
2026-05-08	1.1000	1.1400	1.0400	1.0400	-9.565%	22	852	-82.692%
2026-05-07	1.1500	1.1500	1.1500	1.1500	+2.679%	11	856	-84.348%
2026-05-06	1.1400	1.1400	1.1000	1.1200	0.000%	24	856	-83.929%
2026-05-05	1.2500	1.2500	1.1000	1.1200	-25.333%	52	859	-83.929%
2026-05-04	1.5000	1.5000	1.5000	1.5000	-18.478%	1	904	-88.000%
2026-05-01	1.8400	1.8400	1.8400	1.8400	-8.458%	4	907	-90.217%
2026-04-30	1.9500	2.0100	1.9000	2.0100	+14.205%	43	907	-91.045%
2026-04-29	1.8300	1.8300	1.7100	1.7600	+9.317%	53	907	-89.773%
2026-04-28	1.4500	1.6100	1.4500	1.6100	-13.904%	7	887	-88.820%
2026-04-27	1.8900	1.8900	1.8500	1.8700	+7.471%	5	893	-90.374%
2026-04-24	1.7500	1.7500	1.7400	1.7400	-5.946%	10	893	-89.655%
2026-04-23	2.0500	2.0500	1.8500	1.8500	-10.628%	2	902	-90.270%
2026-04-22	2.2000	2.2000	2.0400	2.0700	+3.500%	9	901	-91.304%
2026-04-21	0.8600	2.2800	0.8600	2.0000	-9.091%	14	891	-91.000%
2026-04-20	2.7000	2.7000	2.2000	2.2000	-28.803%	32	891	-91.818%
2026-04-17	2.9500	3.2300	2.9500	3.0900	-55.476%	31	889	-94.175%
2026-04-16	7.0500	7.7200	6.9400	6.9400	+2.815%	44	889	-97.406%
2026-04-15	6.1500	6.7500	6.1000	6.7500	+4.977%	81	871	-97.333%
2026-04-14	6.0100	6.5500	6.0100	6.4300	+13.805%	46	925	-97.201%
2026-04-13	5.0500	5.6500	5.0500	5.6500	+9.709%	11	923	-96.814%
2026-04-10	4.9500	5.1500	4.7500	5.1500	+5.102%	85	923	-96.505%
2026-04-09	4.1500	4.9000	4.1500	4.9000	+18.072%	12	926	-96.327%
2026-04-08	4.2000	4.2000	4.1500	4.1500	-2.353%	41	925	-95.663%
2026-04-06	5.2000	5.2000	4.2500	4.2500	+4.938%	14	893	-95.765%
2026-04-02	3.9000	4.1000	3.8500	4.0500	+14.085%	9	891	-95.556%
2026-04-01	3.0700	3.5500	3.0700	3.5500	-2.204%	12	891	-94.930%
2026-03-31	3.3000	3.6300	3.3000	3.6300	+23.891%	28	889	-95.041%
2026-03-30	3.1500	3.2000	2.9300	2.9300	-3.934%	86	879	-93.857%
2026-03-27	3.0500	3.0500	2.9800	3.0500	-1.929%	23	801	-94.098%
2026-03-26	2.7800	3.5000	2.7300	3.1100	+25.911%	261	792	-94.212%
2026-03-25	2.5700	2.5700	2.3600	2.4700	+0.816%	21	638	-92.713%
2026-03-24	2.4900	2.4900	2.4500	2.4500	-17.230%	3	633	-92.653%
2026-03-23	2.7800	2.9600	2.7800	2.9600	+16.078%	32	633	-93.919%
2026-03-19	3.0000	3.0000	2.5500	2.5500	-21.538%	82	601	-92.941%
2026-03-18	3.2500	3.2500	3.2500	3.2500	+1.246%	1	600	-94.462%
2026-03-17	3.6000	3.6000	3.2100	3.2100	-13.243%	32	601	-94.393%
2026-03-16	3.7000	3.7000	3.7000	3.7000	-2.632%	3	590	-95.135%
2026-03-13	3.9500	3.9500	3.7500	3.8000	-4.523%	14	590	-95.263%
2026-03-12	4.0200	4.0200	3.9500	3.9800	-1.728%	7	576	-95.477%
2026-03-11	4.1900	4.1900	4.0500	4.0500	-11.957%	6	570	-95.556%
2026-03-10	4.6000	4.6000	4.6000	4.6000	-9.804%	1	567	-96.087%
2026-03-09	5.1500	5.1500	5.0500	5.1000	-8.438%	61	567	-96.471%
2026-03-06	5.4000	5.5700	5.4000	5.5700	+0.723%	8	522	-96.768%
2026-03-05	5.7500	5.7500	5.5000	5.5300	+2.980%	9	526	-96.745%
2026-03-04	4.9700	5.5000	4.9700	5.3700	+6.337%	24	529	-96.648%
2026-03-03	5.0000	5.0500	5.0000	5.0500	+0.798%	8	529	-96.436%
2026-03-02	4.8100	5.0100	4.8100	5.0100	+4.375%	3	532	-96.407%
2026-02-27	4.3900	4.8000	4.3900	4.8000	+313.793%	9	531	-96.250%
2026-02-24	1.1600	1.1600	1.1600	1.1600	0.000%	1	530	-84.483%
2026-02-20	1.1600	1.1600	1.1600	1.1600	-15.328%	1	529	-84.483%
2026-02-17	1.3700	1.3700	1.3700	1.3700	+9.600%	1	529	-86.861%
2026-02-13	1.3700	1.3700	1.1300	1.2500	-6.015%	14	539	-85.600%
2026-02-12	1.3000	1.4000	1.2500	1.3300	-16.352%	8	539	-86.466%
2026-02-11	1.7100	1.7100	1.5500	1.5900	-16.316%	4	534	-88.679%
2026-02-10	1.8900	1.9000	1.8800	1.9000	+26.667%	3	532	-90.526%
2026-02-03	1.8000	1.8000	1.5000	1.5000	-21.053%	80	532	-88.000%
2026-02-02	1.9000	1.9000	1.9000	1.9000	-6.404%	1	460	-90.526%
2026-01-29	2.0000	2.0300	2.0000	2.0300	-11.354%	2	460	-91.133%
2026-01-28	2.4500	2.4500	2.2900	2.2900	+2.232%	7	460	-92.140%
2026-01-22	2.2400	2.2400	2.2400	2.2400	+2.752%	5	457	-91.964%
2026-01-21	2.4300	2.5000	2.1800	2.1800	-42.932%	17	452	-91.743%
2026-01-14	3.8200	3.8200	3.8200	3.8200	-4.261%	2	449	-95.288%
2026-01-13	3.9900	3.9900	3.9900	3.9900	-5.000%	10	451	-95.489%
2026-01-12	4.2000	4.2000	4.2000	4.2000	+9.375%	1	441	-95.714%
2026-01-09	3.7000	3.8400	3.7000	3.8400	-7.470%	4	441	-95.313%
2026-01-06	4.0000	4.2300	4.0000	4.1500	-9.783%	17	441	-95.663%
2026-01-02	4.6000	4.6000	4.6000	4.6000	-11.025%	1	432	-96.087%
2025-12-31	5.1700	5.1700	5.1700	5.1700	+0.584%	1	432	-96.518%
2025-12-30	5.1400	5.1400	5.1400	5.1400	-2.095%	1	432	-96.498%
2025-12-23	5.2500	5.2500	5.2500	5.2500	-1.869%	1	431	-96.571%
2025-12-22	5.3500	5.3500	5.3500	5.3500	-10.833%	1	430	-96.636%
2025-12-18	6.0000	6.0000	6.0000	6.0000	-3.846%	1	429	-97.000%
2025-12-15	6.2400	6.2400	6.2400	6.2400	-11.364%	1	429	-97.115%
2025-12-12	7.0400	7.0400	7.0400	7.0400	+20.342%	1	429	-97.443%
2025-12-10	6.4000	6.4000	5.8500	5.8500	-18.296%	5	429	-96.923%
2025-12-09	7.1000	7.1600	6.8500	7.1600	+3.022%	56	429	-97.486%
2025-12-08	7.6000	7.6000	6.8000	6.9500	-20.115%	55	454	-97.410%
2025-12-05	10.5000	10.5000	8.2000	8.7000	-9.469%	70	494	-97.931%
2025-12-03	11.1000	11.1000	9.6100	9.6100	-23.851%	7	483	-98.127%
2025-12-02	11.8500	12.6200	11.8500	12.6200	+3.954%	30	479	-98.574%
2025-12-01	12.1400	12.1400	12.1400	12.1400	+8.393%	1	451	-98.517%
2025-11-26	11.2000	11.2000	11.2000	11.2000	+8.213%	5	446	-98.393%
2025-11-25	10.4200	10.4200	10.3500	10.3500	-5.995%	13	446	-98.261%
2025-11-21	11.1200	11.1200	11.0100	11.0100	-6.695%	10	433	-98.365%
2025-11-20	11.8500	11.8500	11.8000	11.8000	-15.835%	16	434	-98.475%
2025-11-19	14.0200	14.0200	14.0200	14.0200	-13.670%	1	441	-98.716%
2025-11-18	14.6500	16.2400	14.6500	16.2400	0.000%	3	441	-98.892%