Dark

NFLX20260918C118
NFLX Sep 18 2026 118.00 Call (NFLX260918C00118000)
option OPRA

EOD

Jul 1, 2026

0.2200+22.222%(+0.0400)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2500	0.2500	0.1700	0.2200	+22.222%	11	2,035	0.000%
2026-06-29	0.3000	0.3000	0.1800	0.1800	-28.000%	3	2,034	+22.222%
2026-06-23	0.3100	0.3100	0.2500	0.2500	-7.407%	105	2,034	-12.000%
2026-06-22	0.3200	0.3200	0.2700	0.2700	-22.857%	38	2,068	-18.519%
2026-06-18	0.3100	0.3500	0.3100	0.3500	0.000%	14	2,029	-37.143%
2026-06-17	0.3500	0.3500	0.3500	0.3500	-14.634%	1	2,029	-37.143%
2026-06-16	0.4100	0.4100	0.4100	0.4100	0.000%	1	2,029	-46.341%
2026-06-15	0.4100	0.4100	0.4100	0.4100	-8.889%	20	2,010	-46.341%
2026-06-12	0.3100	0.4500	0.3100	0.4500	0.000%	2	2,010	-51.111%
2026-06-11	0.4500	0.4800	0.4300	0.4500	-15.094%	39	2,010	-51.111%
2026-06-10	0.6000	0.6000	0.5300	0.5300	+1.923%	15	1,990	-58.491%
2026-06-09	0.5800	0.5800	0.5200	0.5200	+4.000%	5	1,985	-57.692%
2026-06-05	0.5000	0.5000	0.5000	0.5000	-19.355%	1	1,980	-56.000%
2026-06-04	0.6100	0.6200	0.5900	0.6200	-15.068%	20	1,979	-64.516%
2026-06-03	0.8500	0.8500	0.6900	0.7300	-18.889%	6	1,981	-69.863%
2026-06-02	0.9000	0.9000	0.7500	0.9000	+4.651%	62	1,983	-75.556%
2026-06-01	0.8000	0.8600	0.8000	0.8600	-2.273%	20	1,988	-74.419%
2026-05-29	0.9000	0.9000	0.8400	0.8800	+7.317%	11	2,002	-75.000%
2026-05-27	0.9200	0.9200	0.8200	0.8200	-31.667%	5	2,005	-73.171%
2026-05-21	1.0200	1.2000	1.0200	1.2000	+23.711%	4	2,009	-81.667%
2026-05-20	0.9700	0.9700	0.9700	0.9700	-5.825%	1	2,009	-77.320%
2026-05-19	1.1700	1.1700	1.0300	1.0300	-4.630%	11	2,011	-78.641%
2026-05-18	1.0400	1.1900	1.0400	1.0800	+2.857%	41	2,011	-79.630%
2026-05-15	0.8800	1.0500	0.8800	1.0500	+17.978%	10	2,011	-79.048%
2026-05-14	0.9800	0.9800	0.8700	0.8900	-10.101%	73	1,990	-75.281%
2026-05-13	0.9900	1.0100	0.8800	0.9900	-3.883%	63	1,991	-77.778%
2026-05-12	0.8000	1.1000	0.8000	1.0300	+41.096%	28	1,991	-78.641%
2026-05-11	0.8200	0.8900	0.7300	0.7300	-19.780%	18	1,991	-69.863%
2026-05-08	0.9700	0.9900	0.9100	0.9100	-10.784%	27	1,982	-75.824%
2026-05-07	0.9500	1.1100	0.9500	1.0200	+2.000%	8	1,982	-78.431%
2026-05-06	1.0000	1.0000	1.0000	1.0000	+2.041%	4	1,980	-78.000%
2026-05-05	0.9600	0.9800	0.9600	0.9800	-24.031%	4	1,981	-77.551%
2026-05-04	1.2600	1.2900	1.2600	1.2900	-9.790%	9	1,981	-82.946%
2026-05-01	1.6500	1.6500	1.4300	1.4300	-15.385%	6	1,979	-84.615%
2026-04-30	1.7000	1.7000	1.6900	1.6900	+9.740%	2	1,979	-86.982%
2026-04-29	1.4800	1.5400	1.4800	1.5400	+6.207%	8	1,979	-85.714%
2026-04-28	1.4200	1.4500	1.4200	1.4500	-11.043%	5	1,985	-84.828%
2026-04-27	1.6400	1.6500	1.6300	1.6300	+5.844%	28	1,990	-86.503%
2026-04-24	1.5300	1.5600	1.5200	1.5400	-10.983%	17	1,991	-85.714%
2026-04-23	1.8500	1.8500	1.7200	1.7300	-1.705%	116	1,998	-87.283%
2026-04-22	1.9000	1.9000	1.7600	1.7600	-18.894%	32	1,968	-87.500%
2026-04-20	1.8900	2.1700	1.8900	2.1700	-14.567%	2	1,954	-89.862%
2026-04-17	2.4500	3.0000	2.3000	2.5400	-61.631%	271	1,953	-91.339%
2026-04-16	6.3500	7.1000	6.0600	6.6200	+3.115%	360	1,950	-96.677%
2026-04-15	5.6500	6.4200	5.6000	6.4200	+10.309%	693	1,911	-96.573%
2026-04-14	4.9500	5.8300	4.9500	5.8200	+15.248%	31	1,622	-96.220%
2026-04-13	4.7500	5.0500	4.7500	5.0500	+9.783%	416	1,595	-95.644%
2026-04-10	4.4000	4.6000	4.2000	4.6000	-0.217%	124	1,401	-95.217%
2026-04-09	4.4500	4.6300	4.4500	4.6100	+26.301%	22	1,452	-95.228%
2026-04-08	3.7000	3.7000	3.6500	3.6500	-2.667%	36	1,444	-93.973%
2026-04-07	3.7500	3.7500	3.7500	3.7500	-10.501%	1	1,480	-94.133%
2026-04-06	4.0700	4.1900	4.0700	4.1900	+18.028%	2	1,480	-94.749%
2026-04-02	3.1500	3.6000	3.1500	3.5500	+20.339%	12	1,472	-93.803%
2026-04-01	2.8900	2.9500	2.8800	2.9500	-0.338%	173	1,472	-92.542%
2026-03-31	2.9600	2.9600	2.9600	2.9600	+8.425%	1	1,450	-92.568%
2026-03-30	2.6000	2.8600	2.6000	2.7300	+0.738%	18	1,449	-91.941%
2026-03-27	2.6800	2.7400	2.6700	2.7100	+17.826%	30	1,446	-91.882%
2026-03-25	2.3000	2.3000	2.3000	2.3000	+2.679%	7	1,418	-90.435%
2026-03-24	2.2200	2.2400	2.2200	2.2400	-10.757%	12	1,425	-90.179%
2026-03-23	2.4300	2.5100	2.4300	2.5100	+4.149%	117	1,425	-91.235%
2026-03-20	2.3600	2.4300	2.3600	2.4100	+7.111%	24	1,425	-90.871%
2026-03-19	2.9900	2.9900	2.2500	2.2500	-22.414%	7	1,423	-90.222%
2026-03-18	2.9000	2.9000	2.9000	2.9000	-6.452%	1	1,421	-92.414%
2026-03-17	3.2500	3.2500	3.1000	3.1000	-6.061%	27	1,420	-92.903%
2026-03-16	3.4000	3.4000	3.3000	3.3000	-2.941%	36	1,417	-93.333%
2026-03-13	3.4500	3.4500	3.3500	3.4000	-4.225%	45	1,421	-93.529%
2026-03-12	3.5500	3.5500	3.4500	3.5500	-5.333%	15	1,376	-93.803%
2026-03-11	3.7500	3.7500	3.6000	3.7500	-21.053%	29	1,375	-94.133%
2026-03-09	4.7000	4.7500	4.5000	4.7500	-6.496%	68	1,360	-95.368%
2026-03-06	4.8500	5.0800	4.8500	5.0800	+2.419%	14	1,360	-95.669%
2026-03-05	5.0000	5.0300	4.9600	4.9600	+1.224%	5	1,361	-95.565%
2026-03-04	5.1000	5.2000	4.9000	4.9000	+7.221%	112	1,357	-95.510%
2026-03-03	4.6000	4.6500	4.5500	4.5700	+1.556%	33	1,319	-95.186%
2026-03-02	4.4200	4.5200	4.4200	4.5000	+2.506%	150	1,302	-95.111%
2026-02-27	3.0000	4.3900	3.0000	4.3900	+105.140%	383	1,297	-94.989%
2026-02-26	2.1400	2.1400	2.1400	2.1400	+33.750%	20	971	-89.720%
2026-02-25	1.6000	1.6000	1.6000	1.6000	+45.455%	1	972	-86.250%
2026-02-19	1.1000	1.1000	1.1000	1.1000	-8.333%	1	972	-80.000%
2026-02-18	1.2000	1.2000	1.2000	1.2000	+18.812%	5	972	-81.667%
2026-02-17	1.0100	1.0100	1.0100	1.0100	-15.126%	1	972	-78.218%
2026-02-12	1.1900	1.1900	1.1900	1.1900	-14.388%	1	971	-81.513%
2026-02-11	1.5000	1.5000	1.3900	1.3900	-21.910%	12	970	-84.173%
2026-02-10	1.7800	1.7800	1.7800	1.7800	-2.732%	10	979	-87.640%
2026-02-05	1.8300	1.8300	1.8300	1.8300	+21.192%	2	969	-87.978%
2026-02-04	1.5100	1.5100	1.5100	1.5100	+6.338%	2	969	-85.430%
2026-02-03	1.6500	1.6500	1.4200	1.4200	-32.381%	85	971	-84.507%
2026-02-02	2.1000	2.1000	2.1000	2.1000	+13.514%	3	900	-89.524%
2026-01-30	1.8500	1.8500	1.8500	1.8500	+1.093%	1	900	-88.108%
2026-01-29	1.8300	1.8300	1.8300	1.8300	-14.884%	1	900	-87.978%
2026-01-28	2.1500	2.1500	2.1500	2.1500	-6.522%	1	899	-89.767%
2026-01-23	2.1600	2.3000	2.1600	2.3000	+9.005%	7	898	-90.435%
2026-01-22	2.1100	2.1100	2.1100	2.1100	-8.261%	25	891	-89.573%
2026-01-21	2.1000	2.3000	2.0500	2.3000	-32.353%	54	866	-90.435%
2026-01-16	3.4000	3.4000	3.4000	3.4000	-10.526%	1	893	-93.529%
2026-01-15	3.8000	3.8000	3.8000	3.8000	+8.571%	1	893	-94.211%
2026-01-14	4.0500	4.0500	3.5000	3.5000	-14.216%	12	892	-93.714%
2026-01-13	3.8000	4.0800	3.8000	4.0800	+7.368%	21	891	-94.608%
2026-01-12	3.8000	3.8000	3.8000	3.8000	+7.042%	5	871	-94.211%
2026-01-09	3.5500	3.5500	3.5500	3.5500	-7.792%	2	870	-93.803%
2026-01-08	3.6000	3.8500	3.6000	3.8500	-3.750%	25	869	-94.286%
2026-01-07	4.0000	4.0000	4.0000	4.0000	+8.108%	2	858	-94.500%
2026-01-06	3.7000	3.7000	3.7000	3.7000	-11.905%	12	858	-94.054%
2026-01-05	4.2000	4.2000	4.2000	4.2000	+5.000%	5	847	-94.762%
2026-01-02	3.9800	4.0000	3.9800	4.0000	-13.978%	2	847	-94.500%
2025-12-31	4.7200	4.7200	4.6500	4.6500	-2.105%	51	847	-95.269%
2025-12-30	4.7500	4.7500	4.7500	4.7500	-5.000%	30	847	-95.368%
2025-12-29	5.0000	5.0000	5.0000	5.0000	+4.167%	20	854	-95.600%
2025-12-23	4.8000	4.8000	4.8000	4.8000	-5.325%	3	858	-95.417%
2025-12-22	5.0700	5.0700	5.0700	5.0700	-8.649%	1	861	-95.661%
2025-12-19	5.5500	5.5500	5.5500	5.5500	-8.717%	1	861	-96.036%
2025-12-17	6.0800	6.0800	6.0800	6.0800	+5.009%	1	861	-96.382%
2025-12-11	5.7900	5.7900	5.7900	5.7900	+6.239%	1	862	-96.200%
2025-12-10	6.0700	6.0700	5.4500	5.4500	-20.785%	5	861	-95.963%
2025-12-09	6.8700	6.8800	6.8700	6.8800	+6.173%	30	862	-96.802%
2025-12-08	6.4800	6.4800	6.4800	6.4800	-15.844%	1	848	-96.605%
2025-12-05	8.0000	8.0000	7.5300	7.7000	-14.917%	67	847	-97.143%
2025-12-04	9.0500	9.0500	9.0500	9.0500	+1.004%	1	905	-97.569%
2025-12-03	10.1500	10.1500	8.8000	8.9600	-23.874%	19	905	-97.545%
2025-12-02	11.1000	11.7700	11.1000	11.7700	+6.903%	5	894	-98.131%
2025-11-28	11.0100	11.0100	11.0100	11.0100	+15.895%	1	894	-98.002%
2025-11-25	9.7500	9.7500	9.5000	9.5000	-7.767%	12	895	-97.684%
2025-11-21	10.8800	10.8800	10.3000	10.3000	-6.787%	25	895	-97.864%
2025-11-20	11.6200	11.6500	11.0000	11.0500	-11.600%	14	894	-98.009%
2025-11-19	13.3000	13.3000	12.5000	12.5000	-18.831%	3	904	-98.240%
2025-11-18	14.8500	15.4000	14.8500	15.4000	0.000%	47	903	-98.571%