Dark

NFLX20260918C125
NFLX Sep 18 2026 125.00 Call (NFLX260918C00125000)
option OPRA

EOD

Aug 20, 2026

0.0200-33.333%(-0.0100)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0200	0.0200	0.0200	0.0200	-33.333%	80	23,564	0.000%
2026-08-19	0.0300	0.0300	0.0300	0.0300	0.000%	30	23,644	-33.333%
2026-08-18	0.0200	0.0300	0.0100	0.0300	-25.000%	53	23,614	-33.333%
2026-08-14	0.0400	0.0400	0.0400	0.0400	+100.000%	15	23,604	-50.000%
2026-08-13	0.0300	0.0300	0.0200	0.0200	0.000%	94	23,619	0.000%
2026-08-12	0.0300	0.0300	0.0200	0.0200	0.000%	412	23,693	0.000%
2026-08-11	0.0200	0.0200	0.0200	0.0200	-33.333%	10	23,993	0.000%
2026-08-10	0.0300	0.0300	0.0300	0.0300	+50.000%	100	23,983	-33.333%
2026-08-07	0.0200	0.0200	0.0200	0.0200	-33.333%	3	24,022	0.000%
2026-08-05	0.0300	0.0300	0.0300	0.0300	0.000%	10	24,025	-33.333%
2026-08-04	0.0200	0.0400	0.0200	0.0300	0.000%	18	24,035	-33.333%
2026-08-03	0.1000	0.1000	0.0300	0.0300	-25.000%	48	24,028	-33.333%
2026-07-31	0.0300	0.0400	0.0300	0.0400	0.000%	11	24,075	-50.000%
2026-07-30	0.0300	0.0500	0.0300	0.0400	-20.000%	302	24,070	-50.000%
2026-07-29	0.0500	0.0500	0.0400	0.0500	-28.571%	23	24,348	-60.000%
2026-07-28	0.0600	0.0700	0.0500	0.0700	+16.667%	4	24,328	-71.429%
2026-07-27	0.1400	0.1400	0.0600	0.0600	+20.000%	142	24,329	-66.667%
2026-07-24	0.0600	0.0600	0.0500	0.0500	-16.667%	14	24,329	-60.000%
2026-07-23	0.0600	0.0700	0.0600	0.0600	-25.000%	754	24,343	-66.667%
2026-07-22	0.0800	0.0800	0.0700	0.0800	+14.286%	11	25,046	-75.000%
2026-07-21	0.0600	0.0700	0.0600	0.0700	+16.667%	31	25,045	-71.429%
2026-07-20	0.0800	0.0800	0.0600	0.0600	-14.286%	103	25,020	-66.667%
2026-07-17	0.0800	0.1100	0.0400	0.0700	-30.000%	527	24,997	-71.429%
2026-07-16	0.1400	0.1400	0.0700	0.1000	-9.091%	50	25,510	-80.000%
2026-07-15	0.1000	0.1200	0.1000	0.1100	-21.429%	38	25,502	-81.818%
2026-07-14	0.1200	0.1400	0.1200	0.1400	0.000%	2	25,467	-85.714%
2026-07-13	0.1500	0.2000	0.1400	0.1400	-6.667%	25	25,467	-85.714%
2026-07-10	0.1800	0.1800	0.1400	0.1500	-16.667%	23	25,450	-86.667%
2026-07-09	0.3400	0.3400	0.1500	0.1800	0.000%	296	25,437	-88.889%
2026-07-08	0.1400	0.1900	0.1400	0.1800	+5.882%	166	25,309	-88.889%
2026-07-07	0.2500	0.2500	0.1700	0.1700	0.000%	11	25,433	-88.235%
2026-07-06	0.2000	0.3700	0.1700	0.1700	-34.615%	3	25,423	-88.235%
2026-07-02	0.2600	0.2600	0.2100	0.2600	+36.842%	33	25,444	-92.308%
2026-07-01	0.1600	0.1900	0.1200	0.1900	+26.667%	318	25,444	-89.474%
2026-06-30	0.1400	0.1500	0.1400	0.1500	-16.667%	2	25,143	-86.667%
2026-06-29	0.2200	0.2200	0.1800	0.1800	-10.000%	2	25,142	-88.889%
2026-06-26	0.2800	0.2800	0.2000	0.2000	+17.647%	3	25,142	-90.000%
2026-06-25	0.1500	0.1700	0.1500	0.1700	-5.556%	18	25,140	-88.235%
2026-06-24	0.1800	0.1800	0.1700	0.1800	0.000%	101	25,130	-88.889%
2026-06-22	0.2000	0.2500	0.1600	0.1800	-43.750%	213	25,032	-88.889%
2026-06-18	0.2400	0.3200	0.2400	0.3200	+23.077%	82	24,821	-93.750%
2026-06-17	0.2900	0.2900	0.2500	0.2600	-7.143%	117	24,821	-92.308%
2026-06-16	0.2500	0.2800	0.2100	0.2800	-12.500%	46	24,821	-92.857%
2026-06-15	0.2700	0.3200	0.2600	0.3200	+6.667%	11	24,641	-93.750%
2026-06-12	0.3200	0.3200	0.2700	0.3000	-9.091%	176	24,641	-93.333%
2026-06-11	0.3900	0.3900	0.3100	0.3300	-10.811%	16	24,641	-93.939%
2026-06-10	0.3500	0.4000	0.3100	0.3700	-7.500%	33	24,627	-94.595%
2026-06-09	0.4600	0.4600	0.3100	0.4000	+8.108%	223	24,600	-95.000%
2026-06-08	0.4900	0.4900	0.3500	0.3700	-5.128%	171	24,386	-94.595%
2026-06-05	0.3000	0.4600	0.3000	0.3900	-13.333%	75	24,229	-94.872%
2026-06-04	0.6200	0.6200	0.4100	0.4500	-10.000%	20	24,187	-95.556%
2026-06-03	0.5000	0.5000	0.4500	0.5000	-19.355%	93	24,181	-96.000%
2026-06-02	0.6400	0.7600	0.5300	0.6200	-8.824%	250	24,185	-96.774%
2026-06-01	0.7000	0.7000	0.5500	0.6800	+15.254%	141	24,017	-97.059%
2026-05-29	0.6000	0.6000	0.5500	0.5900	+5.357%	61	23,939	-96.610%
2026-05-28	0.5300	0.5600	0.4900	0.5600	+1.818%	344	23,897	-96.429%
2026-05-27	0.5700	0.5700	0.5500	0.5500	-11.290%	4	23,621	-96.364%
2026-05-26	0.6300	0.6300	0.5900	0.6200	0.000%	92	23,617	-96.774%
2026-05-22	0.6200	0.6200	0.6200	0.6200	-3.125%	52	23,568	-96.774%
2026-05-21	0.6400	0.6400	0.6400	0.6400	-1.538%	1	23,554	-96.875%
2026-05-20	0.6500	0.6900	0.6000	0.6500	-9.722%	158	23,554	-96.923%
2026-05-19	0.8300	0.8300	0.6500	0.7200	+16.129%	54	23,399	-97.222%
2026-05-18	0.6900	0.7500	0.5900	0.6200	0.000%	52	23,399	-96.774%
2026-05-15	0.6800	0.6800	0.5500	0.6200	+8.772%	15	23,399	-96.774%
2026-05-14	0.5700	0.6000	0.5100	0.5700	-10.938%	41	23,408	-96.491%
2026-05-12	0.5100	0.6700	0.5100	0.6400	+33.333%	28	23,434	-96.875%
2026-05-11	0.5700	0.6000	0.4300	0.4800	-17.241%	230	23,434	-95.833%
2026-05-08	0.6800	0.6800	0.5500	0.5800	-10.769%	391	23,428	-96.552%
2026-05-07	0.7000	0.7000	0.6400	0.6500	-4.412%	70	23,530	-96.923%
2026-05-06	0.5800	0.7300	0.5700	0.6800	+13.333%	252	23,522	-97.059%
2026-05-05	0.7800	0.7800	0.6000	0.6000	-25.000%	373	23,676	-96.667%
2026-05-04	0.8500	0.9000	0.8000	0.8000	-9.091%	48	23,510	-97.500%
2026-05-01	1.1500	1.1500	0.8800	0.8800	-16.981%	9	23,478	-97.727%
2026-04-30	0.9500	1.1300	0.9200	1.0600	+10.417%	161	23,478	-98.113%
2026-04-29	0.9000	1.0200	0.9000	0.9600	-4.000%	59	23,428	-97.917%
2026-04-28	0.8800	1.0000	0.8000	1.0000	+14.943%	33	23,449	-98.000%
2026-04-27	0.8900	1.0100	0.8600	0.8700	-11.224%	55	23,456	-97.701%
2026-04-24	0.9400	1.0500	0.9000	0.9800	-10.909%	213	23,463	-97.959%
2026-04-23	1.1000	1.1200	0.9700	1.1000	-2.655%	100	23,487	-98.182%
2026-04-22	1.1000	1.1300	1.0700	1.1300	+6.604%	80	23,478	-98.230%
2026-04-21	1.2500	1.2500	1.0200	1.0600	-24.286%	287	23,222	-98.113%
2026-04-20	1.5800	1.6800	1.1400	1.4000	-17.647%	82	23,222	-98.571%
2026-04-17	1.5000	1.9100	1.4100	1.7000	-62.637%	414	23,245	-98.824%
2026-04-16	4.5400	4.9500	4.0000	4.5500	+3.409%	817	23,089	-99.560%
2026-04-15	3.7000	4.4200	3.7000	4.4000	+13.111%	119	23,003	-99.545%
2026-04-14	3.4000	4.0500	3.3700	3.8900	+16.119%	394	22,976	-99.486%
2026-04-13	3.2000	3.5000	3.1700	3.3500	+11.667%	177	23,154	-99.403%
2026-04-10	2.9500	3.1000	2.7300	3.0000	0.000%	205	23,183	-99.333%
2026-04-09	2.5700	3.0000	2.5700	3.0000	+20.000%	70	23,290	-99.333%
2026-04-08	2.1900	2.5000	2.1900	2.5000	+2.041%	82	23,306	-99.200%
2026-04-07	2.4400	2.4500	2.3800	2.4500	0.000%	4	23,265	-99.184%
2026-04-06	2.8400	3.0500	2.3600	2.4500	+5.150%	36	23,264	-99.184%
2026-04-02	2.1300	2.3300	2.1300	2.3300	+25.269%	42	23,240	-99.142%
2026-04-01	1.8200	2.3200	1.6100	1.8600	-2.105%	19	23,240	-98.925%
2026-03-31	2.0300	2.0300	1.9000	1.9000	+14.458%	38	23,229	-98.947%
2026-03-30	1.7300	1.8200	1.6600	1.6600	-4.046%	272	23,192	-98.795%
2026-03-27	2.0000	2.0000	1.7300	1.7300	-8.947%	15	23,158	-98.844%
2026-03-26	1.3500	2.0700	1.3500	1.9000	+31.034%	31	23,168	-98.947%
2026-03-25	1.3000	1.4600	1.3000	1.4500	0.000%	29	23,157	-98.621%
2026-03-24	1.4800	1.5500	1.4400	1.4500	-9.938%	54	23,156	-98.621%
2026-03-23	1.7200	1.7200	1.6100	1.6100	+0.625%	4	23,104	-98.758%
2026-03-20	1.5000	1.6000	1.5000	1.6000	+9.589%	40	23,102	-98.750%
2026-03-19	2.1100	2.1100	1.4100	1.4600	-23.958%	156	23,074	-98.630%
2026-03-17	2.1700	2.1700	1.7100	1.9200	-11.521%	49	22,993	-98.958%
2026-03-16	2.2900	2.2900	2.1700	2.1700	-9.959%	12	22,998	-99.078%
2026-03-13	2.4000	2.4200	2.1500	2.4100	-3.213%	61	22,987	-99.170%
2026-03-12	2.5000	2.5500	2.3000	2.4900	-1.190%	28	22,979	-99.197%
2026-03-11	2.5800	2.5800	2.4200	2.5200	-15.436%	15	22,992	-99.206%
2026-03-10	3.0000	3.0000	2.9000	2.9800	-6.875%	10	22,985	-99.329%
2026-03-09	3.3500	3.3500	3.1500	3.2000	-11.111%	146	22,982	-99.375%
2026-03-06	3.5500	3.6000	3.2000	3.6000	+1.408%	80	22,978	-99.444%
2026-03-05	3.5000	3.6700	3.3900	3.5500	+5.030%	3,212	22,979	-99.437%
2026-03-04	3.5000	3.5500	3.2000	3.3800	-2.029%	138	22,914	-99.408%
2026-03-03	3.0000	3.5500	2.9100	3.4500	-1.429%	442	22,866	-99.420%
2026-03-02	3.1000	3.5500	3.1000	3.5000	+12.903%	15,028	22,515	-99.429%
2026-02-27	2.5700	3.2000	2.1000	3.1000	+119.858%	272	11,008	-99.355%
2026-02-26	1.2300	1.4500	1.2000	1.4100	+22.609%	76	10,999	-98.582%
2026-02-25	1.0000	1.2000	1.0000	1.1500	+38.554%	46	10,933	-98.261%
2026-02-23	0.7300	0.8400	0.7000	0.8300	-2.353%	21	10,933	-97.590%
2026-02-20	0.7900	0.9000	0.7700	0.8500	+18.056%	15,010	10,934	-97.647%
2026-02-19	0.7200	0.7200	0.7200	0.7200	-11.111%	1	15,860	-97.222%
2026-02-18	0.8100	0.8100	0.8100	0.8100	-7.955%	4	15,860	-97.531%
2026-02-17	0.8900	0.8900	0.8800	0.8800	+14.286%	11	15,860	-97.727%
2026-02-13	0.7000	0.8200	0.7000	0.7700	-6.098%	8	15,871	-97.403%
2026-02-12	0.9000	0.9200	0.7500	0.8200	-13.684%	512	15,871	-97.561%
2026-02-11	1.0500	1.0500	0.9500	0.9500	-22.131%	14	15,824	-97.895%
2026-02-10	1.2900	1.4000	1.2200	1.2200	+14.019%	27	15,827	-98.361%
2026-02-09	1.0500	1.0700	1.0500	1.0700	+2.885%	8	15,840	-98.131%
2026-02-06	1.1500	1.1500	1.0400	1.0400	-5.455%	173	15,838	-98.077%
2026-02-05	1.1000	1.1100	1.0700	1.1000	+2.804%	55	15,872	-98.182%
2026-02-04	1.0600	1.0700	1.0600	1.0700	+15.054%	9	15,827	-98.131%
2026-02-03	1.0500	1.0900	0.9200	0.9300	-23.140%	1,989	15,827	-97.849%
2026-02-02	1.2600	1.3000	1.1900	1.2100	-6.923%	35	15,750	-98.347%
2026-01-30	1.3100	1.3100	1.3000	1.3000	0.000%	202	15,746	-98.462%
2026-01-29	1.3100	1.3500	1.2400	1.3000	-15.584%	58	15,746	-98.462%
2026-01-28	1.5400	1.5400	1.5400	1.5400	+2.667%	5	15,746	-98.701%
2026-01-27	1.5000	1.5100	1.4300	1.5000	-10.180%	15	15,746	-98.667%
2026-01-26	1.6800	1.7000	1.6700	1.6700	-1.183%	9	15,745	-98.802%
2026-01-23	1.4600	1.6900	1.4600	1.6900	+16.552%	44	15,739	-98.817%
2026-01-22	1.4200	1.5200	1.3300	1.4500	-10.494%	15,672	15,706	-98.621%
2026-01-21	1.5600	1.7000	1.3700	1.6200	-38.168%	1,221	2,395	-98.765%
2026-01-20	2.6600	2.6600	2.6200	2.6200	+4.382%	156	1,226	-99.237%
2026-01-16	2.5500	2.5700	2.5000	2.5100	-9.058%	38	1,069	-99.203%
2026-01-15	2.7600	2.7600	2.7600	2.7600	+4.151%	5	1,069	-99.275%
2026-01-14	2.8300	2.8300	2.6500	2.6500	0.000%	36	1,064	-99.245%
2026-01-13	2.7000	2.7600	2.6500	2.6500	-2.574%	12	1,032	-99.245%
2026-01-12	2.7600	2.7600	2.7200	2.7200	+4.615%	2	1,020	-99.265%
2026-01-09	2.6200	2.6200	2.5200	2.6000	-10.653%	14	1,018	-99.231%
2026-01-07	2.7400	2.9100	2.7400	2.9100	+5.818%	38	1,006	-99.313%
2026-01-06	2.7800	2.8500	2.6000	2.7500	-8.027%	75	970	-99.273%
2026-01-05	3.0000	3.0000	2.9300	2.9900	+3.103%	3	900	-99.331%
2026-01-02	3.1500	3.1500	2.8800	2.9000	-14.706%	52	900	-99.310%
2025-12-31	3.5600	3.5600	3.4000	3.4000	-10.526%	103	980	-99.412%
2025-12-29	3.7500	3.8000	3.6700	3.8000	+0.796%	16	980	-99.474%
2025-12-26	3.7700	3.7700	3.7700	3.7700	+4.144%	2	967	-99.469%
2025-12-24	3.6200	3.6200	3.6200	3.6200	+1.972%	10	965	-99.448%
2025-12-23	3.5500	3.5500	3.5500	3.5500	0.000%	7	965	-99.437%
2025-12-22	3.7500	3.7500	3.5500	3.5500	-11.250%	212	968	-99.437%
2025-12-19	3.9500	4.1200	3.9500	4.0000	+0.251%	17	1,175	-99.500%
2025-12-18	4.4000	4.4000	3.9700	3.9900	-8.276%	55	1,173	-99.499%
2025-12-17	4.9000	4.9900	4.3500	4.3500	+2.353%	151	1,151	-99.540%
2025-12-16	4.2800	4.3000	4.2500	4.2500	-3.409%	40	1,032	-99.529%
2025-12-15	4.5000	4.5000	4.4000	4.4000	-9.278%	7	1,002	-99.545%
2025-12-12	4.7500	4.8500	4.7500	4.8500	+9.729%	100	1,001	-99.588%
2025-12-11	4.6000	4.6000	4.4200	4.4200	+7.805%	26	941	-99.548%
2025-12-10	4.5500	4.5500	4.1000	4.1000	-18.000%	5	915	-99.512%
2025-12-09	5.0000	5.0000	5.0000	5.0000	0.000%	1	914	-99.600%
2025-12-08	5.2000	5.2000	4.9400	5.0000	-16.944%	13	913	-99.600%
2025-12-05	5.6000	7.0000	5.6000	6.0200	-14.245%	83	914	-99.668%
2025-12-04	6.8800	7.0200	6.8700	7.0200	+4.000%	25	844	-99.715%
2025-12-03	8.4500	8.4500	6.5800	6.7500	-24.157%	205	847	-99.704%
2025-12-01	8.9000	8.9000	8.9000	8.9000	+1.714%	1	687	-99.775%
2025-11-28	8.7500	8.7500	8.7500	8.7500	+17.450%	1	686	-99.771%
2025-11-25	7.4500	7.4500	7.4500	7.4500	+2.759%	4	685	-99.732%
2025-11-24	7.3800	7.3800	7.2500	7.2500	-9.375%	48	681	-99.724%
2025-11-21	8.4500	8.4500	8.0000	8.0000	-10.714%	8	660	-99.750%
2025-11-20	9.7000	9.7000	8.9600	8.9600	-9.036%	40	660	-99.777%
2025-11-19	11.3500	11.3500	9.7000	9.8500	-20.500%	14	642	-99.797%
2025-11-18	11.4500	12.3900	11.4400	12.3900	+22.673%	6	638	-99.839%
2025-11-17	10.4800	10.4800	9.9000	10.1000	0.000%	23	633	-99.802%