Dark

NFLX20260918C122
NFLX Sep 18 2026 122.00 Call (NFLX260918C00122000)
option OPRA

EOD

Jul 1, 2026

0.2000+17.647%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2000	0.2000	0.2000	0.2000	+17.647%	2	908	0.000%
2026-06-26	0.1700	0.1700	0.1700	0.1700	+13.333%	1	908	+17.647%
2026-06-25	0.1500	0.1500	0.1500	0.1500	+25.000%	2	908	+33.333%
2026-06-22	0.2000	0.2000	0.1200	0.1200	-61.290%	2	906	+66.667%
2026-06-18	0.2400	0.3100	0.2400	0.3100	+10.714%	6	902	-35.484%
2026-06-16	0.2900	0.2900	0.2800	0.2800	+3.704%	15	902	-28.571%
2026-06-15	0.3200	0.3200	0.2700	0.2700	-18.182%	70	975	-25.926%
2026-06-12	0.3300	0.3300	0.3300	0.3300	-8.333%	10	975	-39.394%
2026-06-11	0.3700	0.3700	0.3600	0.3600	-16.279%	154	975	-44.444%
2026-06-10	0.4200	0.4300	0.4200	0.4300	-12.245%	76	976	-53.488%
2026-06-05	0.4800	0.4900	0.4800	0.4900	+2.083%	8	982	-59.184%
2026-06-04	0.4900	0.4900	0.4800	0.4800	-36.000%	3	990	-58.333%
2026-06-01	0.7200	0.7500	0.7200	0.7500	+7.143%	12	993	-73.333%
2026-05-29	0.6400	0.7000	0.6300	0.7000	+7.692%	13	1,001	-71.429%
2026-05-28	0.6300	0.6500	0.6000	0.6500	+8.333%	7	1,005	-69.231%
2026-05-27	0.6000	0.6000	0.6000	0.6000	-26.829%	1	1,008	-66.667%
2026-05-21	0.8000	0.8200	0.7900	0.8200	+15.493%	10	1,009	-75.610%
2026-05-20	0.7100	0.7100	0.7100	0.7100	-28.283%	1	1,009	-71.831%
2026-05-19	0.9900	0.9900	0.9900	0.9900	+10.000%	1	1,011	-79.798%
2026-05-18	0.8500	0.9000	0.8500	0.9000	+45.161%	2	1,011	-77.778%
2026-05-15	0.6200	0.6200	0.6200	0.6200	-1.587%	1	1,011	-67.742%
2026-05-13	0.6400	0.6400	0.6300	0.6300	+36.957%	9	1,013	-68.254%
2026-05-12	0.6000	0.6000	0.4600	0.4600	-11.538%	7	1,018	-56.522%
2026-05-11	0.6600	0.6600	0.5200	0.5200	-25.714%	7	1,018	-61.538%
2026-05-08	0.7000	0.7000	0.7000	0.7000	-10.256%	2	1,023	-71.429%
2026-05-07	0.7800	0.7800	0.7800	0.7800	-4.878%	10	1,025	-74.359%
2026-05-06	0.6900	0.8200	0.6900	0.8200	+10.811%	18	1,035	-75.610%
2026-05-05	1.0500	1.0500	0.7400	0.7400	-30.189%	24	1,046	-72.973%
2026-05-01	1.3300	1.3300	1.0600	1.0600	-21.481%	33	1,076	-81.132%
2026-04-30	1.2700	1.4000	1.2700	1.3500	+16.379%	45	1,076	-85.185%
2026-04-29	1.1600	1.1600	1.1600	1.1600	0.000%	5	1,074	-82.759%
2026-04-28	1.0800	1.1800	1.0100	1.1600	+6.422%	12	1,074	-82.759%
2026-04-27	1.0500	1.2400	1.0500	1.0900	-7.627%	70	1,069	-81.651%
2026-04-24	1.3000	1.3000	1.0900	1.1800	+7.273%	39	1,065	-83.051%
2026-04-23	1.3400	1.3400	1.1000	1.1000	-21.986%	8	1,092	-81.818%
2026-04-22	1.4400	1.4800	1.3100	1.4100	+6.818%	11	1,094	-85.816%
2026-04-21	1.5300	1.5300	1.3000	1.3200	-10.204%	23	1,089	-84.848%
2026-04-20	1.9500	1.9500	1.4200	1.4700	-28.293%	61	1,089	-86.395%
2026-04-17	2.0000	2.3400	1.6500	2.0500	-60.194%	159	1,110	-90.244%
2026-04-16	4.8300	5.6800	4.8200	5.1500	0.000%	197	1,054	-96.117%
2026-04-15	4.6500	5.2200	4.6000	5.1500	+14.444%	57	1,057	-96.117%
2026-04-14	4.2000	5.0000	4.1500	4.5000	+11.111%	154	1,056	-95.556%
2026-04-13	3.8000	4.0500	3.8000	4.0500	+12.500%	43	1,155	-95.062%
2026-04-10	3.5000	3.6000	3.3500	3.6000	+1.408%	91	1,197	-94.444%
2026-04-09	3.3500	3.7000	3.3000	3.5500	+22.414%	68	1,268	-94.366%
2026-04-08	2.9500	2.9500	2.9000	2.9000	-2.027%	2	1,252	-93.103%
2026-04-07	2.9600	2.9600	2.9600	2.9600	-0.337%	1	1,251	-93.243%
2026-04-06	3.1500	3.1500	2.9500	2.9700	+6.071%	31	1,251	-93.266%
2026-04-02	2.4100	2.8000	2.4100	2.8000	+15.702%	90	1,332	-92.857%
2026-03-31	2.2200	2.4200	2.1800	2.4200	+8.520%	4	1,332	-91.736%
2026-03-30	2.1600	2.2300	2.1500	2.2300	+8.252%	12	1,329	-91.031%
2026-03-27	2.1800	2.1800	2.0600	2.0600	+5.641%	12	1,327	-90.291%
2026-03-26	1.9500	1.9500	1.9500	1.9500	+7.143%	1	1,315	-89.744%
2026-03-25	1.7700	1.8200	1.6700	1.8200	+4.598%	62	1,314	-89.011%
2026-03-24	1.8000	1.8300	1.7400	1.7400	-13.000%	128	1,268	-88.506%
2026-03-23	1.9500	2.0000	1.9500	2.0000	+12.360%	29	1,172	-90.000%
2026-03-20	1.7800	1.7800	1.7800	1.7800	-11.881%	6	1,143	-88.764%
2026-03-19	2.0200	2.0200	2.0200	2.0200	-10.222%	20	1,143	-90.099%
2026-03-18	2.2500	2.2500	2.2500	2.2500	-16.667%	1	1,143	-91.111%
2026-03-16	2.8300	2.8400	2.7000	2.7000	-0.735%	22	1,142	-92.593%
2026-03-13	2.7700	2.7700	2.7200	2.7200	-5.226%	3	1,147	-92.647%
2026-03-12	2.8500	2.8700	2.8400	2.8700	-1.034%	10	1,145	-93.031%
2026-03-11	2.9000	2.9000	2.9000	2.9000	-14.706%	4	1,141	-93.103%
2026-03-10	3.6000	3.6000	3.3500	3.4000	-8.108%	22	1,139	-94.118%
2026-03-09	3.8000	3.8000	3.7000	3.7000	-6.329%	29	1,126	-94.595%
2026-03-06	3.9500	3.9500	3.9500	3.9500	-3.659%	3	1,101	-94.937%
2026-03-05	4.1500	4.2500	4.1000	4.1000	0.000%	13	1,104	-95.122%
2026-03-04	3.9200	4.1500	3.7500	4.1000	+7.895%	18	1,098	-95.122%
2026-03-03	3.7000	3.8000	3.7000	3.8000	-1.042%	6	1,094	-94.737%
2026-03-02	4.0000	4.0000	3.8400	3.8400	+8.169%	4	1,094	-94.792%
2026-02-27	2.7100	3.5500	2.5000	3.5500	+108.824%	274	1,094	-94.366%
2026-02-26	1.5700	1.7000	1.4900	1.7000	+24.088%	29	974	-88.235%
2026-02-25	1.4000	1.4000	1.3700	1.3700	+35.644%	6	959	-85.401%
2026-02-24	0.9000	1.0100	0.9000	1.0100	+10.989%	15	959	-80.198%
2026-02-17	0.8700	0.9100	0.8700	0.9100	-4.211%	40	954	-78.022%
2026-02-13	0.9300	0.9500	0.9300	0.9500	-16.667%	14	976	-78.947%
2026-02-11	1.0400	1.1400	1.0400	1.1400	-7.317%	2	976	-82.456%
2026-02-06	1.2600	1.2600	1.2300	1.2300	-2.381%	20	976	-83.740%
2026-02-05	1.2600	1.2600	1.2600	1.2600	+14.545%	10	973	-84.127%
2026-02-04	1.1500	1.2200	1.1000	1.1000	-4.348%	12	983	-81.818%
2026-02-03	1.3300	1.3300	1.1500	1.1500	-26.282%	84	993	-82.609%
2026-02-02	1.5600	1.5600	1.5600	1.5600	-2.500%	30	915	-87.179%
2026-01-30	1.6000	1.6000	1.6000	1.6000	+7.383%	1	915	-87.500%
2026-01-29	1.5500	1.5500	1.4900	1.4900	-14.857%	5	915	-86.577%
2026-01-28	1.7500	1.7500	1.7500	1.7500	-12.500%	1	917	-88.571%
2026-01-26	2.0000	2.0000	2.0000	2.0000	+6.952%	1	917	-90.000%
2026-01-23	1.6100	1.8700	1.6100	1.8700	+21.429%	3	917	-89.305%
2026-01-22	1.5800	1.5800	1.5400	1.5400	-12.000%	13	916	-87.013%
2026-01-21	1.8500	1.8700	1.6000	1.7500	-42.244%	58	921	-88.571%
2026-01-20	2.9500	3.0300	2.9500	3.0300	-2.885%	110	924	-93.399%
2026-01-15	3.1200	3.1200	3.1200	3.1200	-2.500%	2	824	-93.590%
2026-01-12	3.2000	3.2000	3.2000	3.2000	+8.475%	1	823	-93.750%
2026-01-09	2.9000	3.0500	2.9000	2.9500	-7.813%	37	824	-93.220%
2026-01-08	3.1000	3.2000	3.1000	3.2000	+3.226%	7	829	-93.750%
2026-01-06	3.1000	3.1000	3.1000	3.1000	-9.621%	12	823	-93.548%
2026-01-05	3.4300	3.4300	3.4300	3.4300	+3.313%	1	819	-94.169%
2026-01-02	3.3000	3.3200	3.3000	3.3200	-22.791%	61	819	-93.976%
2025-12-26	4.3100	4.3200	4.3000	4.3000	+6.173%	20	842	-95.349%
2025-12-22	4.0500	4.0500	4.0500	4.0500	-17.683%	10	842	-95.062%
2025-12-11	4.8600	5.5500	4.8600	4.9200	-0.606%	23	842	-95.935%
2025-12-10	4.9500	4.9500	4.9500	4.9500	-10.000%	10	824	-95.960%
2025-12-09	5.5500	5.5500	5.5000	5.5000	-18.519%	30	824	-96.364%
2025-12-05	7.0000	7.0000	6.4500	6.7500	-12.109%	64	839	-97.037%
2025-12-04	7.3800	7.7000	7.3800	7.6800	-20.415%	70	789	-97.396%
2025-12-02	9.6500	9.6500	9.6500	9.6500	-1.531%	20	773	-97.927%
2025-12-01	9.8000	9.8000	9.8000	9.8000	+5.603%	10	773	-97.959%
2025-11-28	9.5000	9.5200	9.2800	9.2800	+11.138%	7	763	-97.845%
2025-11-25	8.5500	8.5500	8.3500	8.3500	-13.472%	2	763	-97.605%
2025-11-20	9.5700	9.6500	9.5700	9.6500	-29.716%	14	763	-97.927%
2025-11-18	13.6500	13.7300	13.6500	13.7300	+20.228%	5	777	-98.543%
2025-11-17	11.4200	11.4200	11.4200	11.4200	0.000%	1	781	-98.249%