Dark

NFLX20260918C120
NFLX Sep 18 2026 120.00 Call (NFLX260918C00120000)
option OPRA

EOD

Jul 1, 2026

0.2100-8.696%(-0.0200)452

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1900	0.2400	0.1500	0.2100	-8.696%	452	24,580	0.000%
2026-06-30	0.2000	0.2400	0.1800	0.2300	-4.167%	101	24,500	-8.696%
2026-06-29	0.2500	0.2700	0.2000	0.2400	+9.091%	270	24,412	-12.500%
2026-06-26	0.1900	0.2500	0.1900	0.2200	+10.000%	152	24,408	-4.545%
2026-06-25	0.2000	0.2000	0.1700	0.2000	0.000%	98	24,392	+5.000%
2026-06-24	0.1000	0.2200	0.1000	0.2000	-9.091%	68	24,419	+5.000%
2026-06-23	0.2300	0.2300	0.2100	0.2200	0.000%	124	24,450	-4.545%
2026-06-22	0.3000	0.3000	0.2000	0.2200	-31.250%	945	24,413	-4.545%
2026-06-18	0.3000	0.3400	0.2800	0.3200	+10.345%	41	24,333	-34.375%
2026-06-17	0.2900	0.3600	0.2900	0.2900	-9.375%	68	24,333	-27.586%
2026-06-16	0.3600	0.3600	0.3000	0.3200	-15.789%	142	24,333	-34.375%
2026-06-15	0.3000	0.4000	0.3000	0.3800	+5.556%	481	24,287	-44.737%
2026-06-12	0.3800	0.4000	0.3600	0.3600	-14.286%	93	24,287	-41.667%
2026-06-11	0.4000	0.4300	0.3900	0.4200	-8.696%	267	24,287	-50.000%
2026-06-10	0.4400	0.5000	0.4300	0.4600	0.000%	150	24,322	-54.348%
2026-06-09	0.5100	0.5100	0.4400	0.4600	-4.167%	346	24,317	-54.348%
2026-06-08	0.4000	0.5800	0.4000	0.4800	-11.111%	188	24,458	-56.250%
2026-06-05	0.6400	0.6400	0.4700	0.5400	-1.818%	182	24,483	-61.111%
2026-06-04	0.6800	0.7000	0.5500	0.5500	-8.333%	273	24,490	-61.818%
2026-06-03	0.7000	0.7300	0.5600	0.6000	-20.000%	1,114	24,435	-65.000%
2026-06-02	0.8500	0.8500	0.7000	0.7500	-11.765%	258	24,282	-72.000%
2026-06-01	0.7600	0.8700	0.7000	0.8500	+7.595%	1,014	24,156	-75.294%
2026-05-29	0.7500	0.7900	0.7200	0.7900	+14.493%	886	23,797	-73.418%
2026-05-28	0.7400	0.7600	0.6500	0.6900	-8.000%	731	23,802	-69.565%
2026-05-27	0.7700	0.9600	0.7500	0.7500	-8.537%	7,616	23,988	-72.000%
2026-05-26	0.8500	0.8600	0.7800	0.8200	+1.235%	88	16,765	-74.390%
2026-05-22	0.8300	0.9200	0.8000	0.8100	-14.737%	33	16,796	-74.074%
2026-05-21	0.9400	1.0500	0.9400	0.9500	+7.955%	1,292	16,777	-77.895%
2026-05-20	0.8500	0.9600	0.7500	0.8800	-9.278%	399	16,777	-76.136%
2026-05-19	1.0200	1.1200	0.9300	0.9700	-3.960%	143	15,342	-78.351%
2026-05-18	0.8000	1.0600	0.8000	1.0100	+26.250%	198	15,342	-79.208%
2026-05-15	0.8500	0.9000	0.7500	0.8000	+3.896%	173	15,342	-73.750%
2026-05-14	0.8800	0.9700	0.7500	0.7700	-7.229%	143	15,470	-72.727%
2026-05-13	0.7800	0.9000	0.7400	0.8300	+5.063%	36	15,499	-74.699%
2026-05-12	0.6500	0.9700	0.6500	0.7900	+27.419%	125	15,499	-73.418%
2026-05-11	0.7600	0.8000	0.5800	0.6200	-22.500%	1,124	15,499	-66.129%
2026-05-08	0.8800	0.8800	0.6100	0.8000	-10.112%	176	15,598	-73.750%
2026-05-07	0.9400	1.0000	0.8900	0.8900	-1.111%	109	15,632	-76.404%
2026-05-06	0.8200	0.9200	0.7800	0.9000	+7.143%	202	15,641	-76.667%
2026-05-05	1.0500	1.0500	0.8200	0.8400	-23.636%	908	15,649	-75.000%
2026-05-04	1.2700	1.2700	1.1000	1.1000	-8.333%	181	16,232	-80.909%
2026-05-01	1.7500	1.7500	1.1800	1.2000	-18.919%	141	16,118	-82.500%
2026-04-30	1.2800	1.5700	1.2800	1.4800	+11.278%	230	16,118	-85.811%
2026-04-29	1.3400	1.4500	1.2700	1.3300	+13.675%	590	16,083	-84.211%
2026-04-28	1.1500	1.3900	1.0800	1.1700	-4.098%	166	16,367	-82.051%
2026-04-27	1.2500	1.4300	1.2200	1.2200	-9.630%	543	16,396	-82.787%
2026-04-24	1.6300	1.6300	1.3000	1.3500	-10.000%	720	16,348	-84.444%
2026-04-23	1.5900	1.7800	1.4000	1.5000	-6.250%	739	16,741	-86.000%
2026-04-22	1.5000	1.6900	1.5000	1.6000	+10.345%	118	16,256	-86.875%
2026-04-21	1.7700	1.8200	1.4500	1.4500	-27.500%	515	16,029	-85.517%
2026-04-20	2.2600	2.5900	1.6000	2.0000	-21.569%	285	16,029	-89.500%
2026-04-17	2.2700	2.6600	1.9200	2.5500	-57.286%	983	15,991	-91.765%
2026-04-16	5.9000	6.4000	5.3000	5.9700	+2.051%	1,812	15,920	-96.482%
2026-04-15	5.1500	5.8500	4.7000	5.8500	+12.934%	984	15,438	-96.410%
2026-04-14	4.4500	5.5000	4.4500	5.1800	+19.630%	614	15,505	-95.946%
2026-04-13	4.2600	4.5500	4.1800	4.3300	+0.932%	412	15,507	-95.150%
2026-04-10	3.9500	4.2900	3.8000	4.2900	+6.716%	348	15,747	-95.105%
2026-04-09	3.3000	4.2000	3.3000	4.0200	+23.692%	199	15,956	-94.776%
2026-04-08	3.1000	3.5500	3.1000	3.2500	-1.515%	81	15,967	-93.538%
2026-04-07	3.4000	3.4000	3.2500	3.3000	-2.941%	18	15,976	-93.636%
2026-04-06	3.8000	4.2500	3.1500	3.4000	+7.937%	1,463	15,976	-93.824%
2026-04-02	2.6600	3.2000	2.5000	3.1500	+22.568%	267	14,791	-93.333%
2026-04-01	2.6300	2.6300	2.3800	2.5700	-4.461%	50	14,791	-91.829%
2026-03-31	2.5900	2.8100	2.5900	2.6900	+12.083%	51	14,791	-92.193%
2026-03-30	2.2600	2.6000	2.2600	2.4000	-1.235%	211	14,786	-91.250%
2026-03-27	2.6900	2.6900	2.3000	2.4300	+1.250%	96	14,747	-91.358%
2026-03-26	1.9500	2.7000	1.9500	2.4000	+20.000%	111	14,743	-91.250%
2026-03-25	1.9500	2.0200	1.8400	2.0000	+5.263%	100	14,750	-89.500%
2026-03-24	2.0000	2.1000	1.9000	1.9000	-16.300%	67	14,720	-88.947%
2026-03-23	2.1600	2.4000	2.0900	2.2700	+8.612%	169	14,706	-90.749%
2026-03-20	2.0300	2.1300	1.9600	2.0900	-0.948%	80	14,570	-89.952%
2026-03-19	2.8000	2.8000	1.9900	2.1100	-23.273%	199	14,597	-90.047%
2026-03-18	2.5000	2.7500	2.5000	2.7500	+8.268%	35	14,559	-92.364%
2026-03-17	2.9000	2.9100	2.5200	2.5400	-15.333%	103	14,550	-91.732%
2026-03-16	3.1700	3.1900	2.9200	3.0000	-7.692%	329	14,632	-93.000%
2026-03-13	3.3000	3.3000	2.9600	3.2500	-1.515%	280	14,433	-93.538%
2026-03-12	3.2800	3.3000	3.0000	3.3000	+4.762%	92	14,222	-93.636%
2026-03-11	4.0000	4.2800	3.1500	3.1500	-14.865%	165	14,196	-93.333%
2026-03-10	3.9700	4.2500	3.6000	3.7000	-9.756%	174	14,158	-94.324%
2026-03-09	4.4000	4.4000	4.0500	4.1000	-9.890%	76	14,214	-94.878%
2026-03-06	4.8000	4.8000	4.1500	4.5500	-2.151%	128	134,193	-95.385%
2026-03-05	4.7000	4.8000	4.2700	4.6500	+5.682%	260	134,175	-95.484%
2026-03-04	4.2200	4.8500	4.1300	4.4000	+4.762%	161	134,168	-95.227%
2026-03-03	4.0500	4.4200	3.9000	4.2000	-1.639%	158	134,156	-95.000%
2026-03-02	3.7100	4.5000	3.7100	4.2700	+6.750%	337	134,198	-95.082%
2026-02-27	3.4000	4.1000	2.5500	4.0000	+122.222%	1,823	134,215	-94.750%
2026-02-26	1.9400	1.9400	1.5600	1.8000	+15.385%	638	134,173	-88.333%
2026-02-25	1.3900	1.6000	1.2300	1.5600	+41.818%	144,732	150,168	-86.538%
2026-02-24	0.8700	1.1000	0.8700	1.1000	+19.565%	112	150,168	-80.909%
2026-02-23	0.9900	1.0300	0.8700	0.9200	-20.000%	341	150,174	-77.174%
2026-02-20	1.0400	1.1500	0.9500	1.1500	+6.481%	23,246	150,045	-81.739%
2026-02-19	1.0500	1.1000	0.9600	1.0800	-1.818%	89	127,455	-80.556%
2026-02-18	1.0000	1.1000	1.0000	1.1000	+7.843%	46	127,409	-80.909%
2026-02-17	1.2000	1.2000	0.9000	1.0200	-12.069%	107	127,408	-79.412%
2026-02-13	1.0500	1.1600	0.9500	1.1600	+10.476%	178	127,233	-81.897%
2026-02-12	1.2000	1.3100	0.9800	1.0500	-19.847%	1,129	127,233	-80.000%
2026-02-11	1.4100	1.4800	1.2300	1.3100	-11.486%	279	127,576	-83.969%
2026-02-10	1.5500	1.8300	1.4800	1.4800	+8.824%	814	127,449	-85.811%
2026-02-09	1.5900	1.5900	1.3000	1.3600	-2.857%	48	126,958	-84.559%
2026-02-06	1.4700	1.5000	1.3000	1.4000	+0.719%	2,194	126,928	-85.000%
2026-02-05	1.4500	1.6000	1.3900	1.3900	+2.963%	58	126,047	-84.892%
2026-02-04	1.3600	1.4500	1.1200	1.3500	+10.656%	144	126,063	-84.444%
2026-02-03	1.4700	1.5300	1.1800	1.2200	-21.290%	840	126,123	-82.787%
2026-02-02	1.7600	1.8500	1.5500	1.5500	-7.186%	120	126,346	-86.452%
2026-01-30	1.6500	1.8500	1.6200	1.6700	-0.595%	73	126,264	-87.425%
2026-01-29	1.7500	1.8200	1.6000	1.6800	-12.953%	272	126,232	-87.500%
2026-01-28	1.9800	2.1100	1.8000	1.9300	-3.015%	300	126,191	-89.119%
2026-01-27	2.0000	2.0600	1.8200	1.9900	-6.573%	299	126,097	-89.447%
2026-01-26	2.2800	2.2800	2.1200	2.1300	-1.389%	653	126,076	-90.141%
2026-01-23	1.7300	2.2100	1.7300	2.1600	+23.429%	651	125,555	-90.278%
2026-01-22	2.0000	2.0000	1.6600	1.7500	-12.500%	123,074	125,604	-88.000%
2026-01-21	1.9200	2.6300	1.5400	2.0000	-38.462%	548	3,577	-89.500%
2026-01-20	3.3000	3.3000	3.2500	3.2500	+1.562%	64	3,679	-93.538%
2026-01-16	3.1000	3.2000	3.1000	3.2000	-4.478%	13	3,655	-93.438%
2026-01-15	3.4500	3.4500	3.2000	3.3500	0.000%	75	3,655	-93.731%
2026-01-14	3.8900	3.8900	3.3000	3.3500	-10.667%	23	3,654	-93.731%
2026-01-13	3.6000	3.7500	3.3000	3.7500	+11.607%	29	3,650	-94.400%
2026-01-12	3.6000	3.6000	3.3600	3.3600	+5.000%	32	3,651	-93.750%
2026-01-09	3.2300	3.2500	3.1200	3.2000	-8.571%	712	3,631	-93.438%
2026-01-08	3.3700	3.5000	3.2500	3.5000	-0.568%	313	3,260	-94.000%
2026-01-07	3.7000	3.7000	3.4000	3.5200	+2.029%	41	3,202	-94.034%
2026-01-06	3.4500	3.5500	3.3500	3.4500	-6.757%	137	3,216	-93.913%
2026-01-05	3.5000	3.9500	3.5000	3.7000	-1.333%	6	3,180	-94.324%
2026-01-02	4.0000	4.0000	3.5900	3.7500	-12.993%	306	3,180	-94.400%
2025-12-31	4.2500	4.4100	4.2500	4.3100	+0.233%	5	2,937	-95.128%
2025-12-30	4.4500	4.4500	4.3000	4.3000	-6.522%	55	2,937	-95.116%
2025-12-29	4.6200	4.6200	4.5000	4.6000	-1.499%	48	2,935	-95.435%
2025-12-26	4.7000	4.7000	4.5700	4.6700	+4.944%	19	2,931	-95.503%
2025-12-24	4.4100	4.5000	4.3000	4.4500	0.000%	40	2,891	-95.281%
2025-12-23	4.5000	4.5000	4.3500	4.4500	+0.679%	30	2,891	-95.281%
2025-12-22	4.6000	4.7000	4.4000	4.4200	-9.796%	118	2,882	-95.249%
2025-12-19	5.1000	5.1000	4.9000	4.9000	-0.204%	31	2,789	-95.714%
2025-12-18	5.3500	5.3500	4.9000	4.9100	-8.224%	8	2,774	-95.723%
2025-12-17	5.6700	5.6700	5.3500	5.3500	+1.711%	56	2,769	-96.075%
2025-12-16	5.1500	5.3000	5.1500	5.2600	+2.136%	28	2,770	-96.008%
2025-12-15	5.5000	5.5000	5.1500	5.1500	-11.207%	11	2,764	-95.922%
2025-12-12	6.0000	6.3000	5.8000	5.8000	+9.434%	124	2,759	-96.379%
2025-12-11	5.2500	5.6600	5.1500	5.3000	+6.000%	434	2,639	-96.038%
2025-12-10	6.0000	6.0000	5.0000	5.0000	-18.033%	180	2,663	-95.800%
2025-12-09	6.0000	6.6500	5.8100	6.1000	+0.660%	326	2,645	-96.557%
2025-12-08	7.0000	7.0000	5.9000	6.0600	-14.648%	57	2,601	-96.535%
2025-12-05	7.0200	8.6500	7.0000	7.1000	-15.976%	123	2,565	-97.042%
2025-12-04	8.1900	8.4500	7.7500	8.4500	-2.874%	151	2,535	-97.515%
2025-12-03	9.0000	9.0000	7.8500	8.7000	-17.536%	72	2,538	-97.586%
2025-12-02	10.3200	10.5500	10.3000	10.5500	-1.402%	34	2,489	-98.009%
2025-12-01	9.8500	10.7600	9.8000	10.7000	+2.392%	1,154	2,500	-98.037%
2025-11-28	9.8000	10.4500	9.8000	10.4500	+8.290%	3	1,557	-97.990%
2025-11-26	9.6500	9.6500	9.6500	9.6500	+10.286%	25	1,531	-97.824%
2025-11-25	9.0000	9.0800	8.7500	8.7500	-14.467%	16	1,531	-97.600%
2025-11-24	8.8500	10.2300	8.8500	10.2300	+11.196%	22	1,516	-97.947%
2025-11-21	9.8500	10.0500	9.2000	9.2000	-8.458%	180	1,525	-97.717%
2025-11-20	11.4500	11.5000	10.0000	10.0500	-12.609%	46	1,613	-97.910%
2025-11-19	12.3500	12.5500	11.5000	11.5000	-19.014%	199	1,634	-98.174%
2025-11-18	11.7000	14.5000	11.7000	14.2000	+20.954%	22	1,448	-98.521%
2025-11-17	12.5300	12.6000	11.7400	11.7400	0.000%	13	1,436	-98.211%