Dark

NFLX20260918C126
NFLX Sep 18 2026 126.00 Call (NFLX260918C00126000)
option OPRA

EOD

Jul 1, 2026

0.2500+66.667%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2500	0.2500	0.2500	0.2500	+66.667%	1	1,052	0.000%
2026-06-24	0.1600	0.1600	0.1500	0.1500	+15.385%	60	1,051	+66.667%
2026-06-22	0.1400	0.1400	0.1300	0.1300	-58.065%	2	1,111	+92.308%
2026-06-16	0.3200	0.3200	0.3100	0.3100	0.000%	2	1,111	-19.355%
2026-06-15	0.2500	0.3100	0.2500	0.3100	+10.714%	13	1,077	-19.355%
2026-06-12	0.3100	0.3100	0.2800	0.2800	-6.667%	30	1,077	-10.714%
2026-06-11	0.3000	0.3000	0.3000	0.3000	-3.226%	30	1,077	-16.667%
2026-06-10	0.3100	0.3100	0.3100	0.3100	-18.421%	2	1,077	-19.355%
2026-06-09	0.3800	0.3800	0.3800	0.3800	-5.000%	25	1,079	-34.211%
2026-06-05	0.4000	0.4000	0.4000	0.4000	+2.564%	50	1,079	-37.500%
2026-06-04	0.4100	0.4100	0.3900	0.3900	-35.000%	3	1,103	-35.897%
2026-06-01	0.5400	0.6000	0.5200	0.6000	+7.143%	42	1,103	-58.333%
2026-05-29	0.5000	0.5600	0.5000	0.5600	+12.000%	6	1,108	-55.357%
2026-05-28	0.5000	0.5000	0.5000	0.5000	-13.793%	7	1,108	-50.000%
2026-05-22	0.6600	0.6600	0.5800	0.5800	-3.333%	3	1,108	-56.897%
2026-05-19	0.7500	0.7500	0.6000	0.6000	-17.808%	14	1,108	-58.333%
2026-05-18	0.7300	0.7300	0.7300	0.7300	+25.862%	2	1,111	-65.753%
2026-05-15	0.6000	0.6000	0.5800	0.5800	+28.889%	6	1,111	-56.897%
2026-05-11	0.5000	0.5000	0.4400	0.4500	-31.818%	62	1,111	-44.444%
2026-05-07	0.6600	0.6600	0.6600	0.6600	+10.000%	2	1,110	-62.121%
2026-05-06	0.6000	0.6000	0.5500	0.6000	+3.448%	5	1,110	-58.333%
2026-05-05	0.7000	0.7000	0.5500	0.5800	-22.667%	25	1,111	-56.897%
2026-05-04	0.7400	0.7500	0.7400	0.7500	-22.680%	8	1,124	-66.667%
2026-04-30	1.0000	1.0000	0.8800	0.9700	+10.227%	34	1,124	-74.227%
2026-04-29	0.8300	0.8800	0.8300	0.8800	0.000%	19	1,125	-71.591%
2026-04-28	1.0700	1.0700	0.7700	0.8800	0.000%	10	1,135	-71.591%
2026-04-27	0.8600	0.9400	0.8600	0.8800	-3.297%	46	1,135	-71.591%
2026-04-24	0.8500	0.9100	0.8500	0.9100	-9.000%	16	1,137	-72.527%
2026-04-23	1.0800	1.0800	0.9000	1.0000	-6.542%	18	1,138	-75.000%
2026-04-22	1.1500	1.1500	1.0700	1.0700	+7.000%	3	1,128	-76.636%
2026-04-21	1.2600	1.2600	1.0000	1.0000	-24.242%	29	1,142	-75.000%
2026-04-20	1.5400	1.5400	1.1000	1.3200	-16.456%	25	1,142	-81.061%
2026-04-17	1.3800	1.6700	1.2500	1.5800	-62.736%	23	1,140	-84.177%
2026-04-16	4.0000	4.6500	4.0000	4.2400	+2.169%	74	1,139	-94.104%
2026-04-15	3.4500	4.1500	3.4500	4.1500	+11.559%	94	1,108	-93.976%
2026-04-14	3.3200	3.7500	3.3000	3.7200	+18.095%	161	1,099	-93.280%
2026-04-13	3.0000	3.2000	3.0000	3.1500	+13.309%	80	1,079	-92.063%
2026-04-10	2.7300	2.8300	2.6200	2.7800	+4.906%	65	1,117	-91.007%
2026-04-09	2.6400	2.6500	2.6400	2.6500	+17.778%	16	1,169	-90.566%
2026-04-08	2.4400	2.4400	2.2500	2.2500	-2.174%	4	1,153	-88.889%
2026-04-07	2.3000	2.3000	2.3000	2.3000	+5.991%	1	1,153	-89.130%
2026-04-02	2.1700	2.1700	2.1700	2.1700	+33.951%	1	1,151	-88.479%
2026-03-27	1.6200	1.6200	1.6200	1.6200	-2.994%	12	1,151	-84.568%
2026-03-26	1.4500	1.6700	1.4000	1.6700	+30.469%	48	1,139	-85.030%
2026-03-25	1.3600	1.3600	1.2800	1.2800	-5.185%	3	1,138	-80.469%
2026-03-24	1.3400	1.3500	1.3400	1.3500	-15.625%	17	1,138	-81.481%
2026-03-19	1.6200	1.6200	1.6000	1.6000	-19.192%	40	1,125	-84.375%
2026-03-17	2.0500	2.0500	1.9800	1.9800	-14.655%	33	1,125	-87.374%
2026-03-12	2.3200	2.3200	2.3200	2.3200	-0.855%	1	1,093	-89.224%
2026-03-11	2.4300	2.4400	2.3400	2.3400	-13.653%	8	1,094	-89.316%
2026-03-10	2.7600	2.8200	2.6800	2.7100	-13.968%	478	1,094	-90.775%
2026-03-09	3.1000	3.1500	3.0500	3.1500	+3.279%	36	625	-92.063%
2026-03-06	3.0500	3.0500	3.0500	3.0500	-3.175%	2	594	-91.803%
2026-03-04	2.8500	3.3500	2.8500	3.1500	+5.000%	14	592	-92.063%
2026-03-03	3.0000	3.0000	3.0000	3.0000	-8.815%	12	585	-91.667%
2026-03-02	3.3500	3.3500	3.1500	3.2900	+14.634%	36	585	-92.401%
2026-02-27	2.2500	2.8700	2.0700	2.8700	+112.593%	69	581	-91.289%
2026-02-26	1.2500	1.3500	1.1800	1.3500	+87.500%	22	584	-81.481%
2026-02-23	0.7200	0.7200	0.7200	0.7200	-4.000%	1	585	-65.278%
2026-02-19	0.7500	0.7500	0.7500	0.7500	-23.469%	2	585	-66.667%
2026-02-17	0.9800	0.9800	0.9800	0.9800	+25.641%	1	585	-74.490%
2026-02-13	0.7700	0.7800	0.7700	0.7800	+2.632%	4	584	-67.949%
2026-02-12	0.7600	0.7600	0.7600	0.7600	-24.752%	1	584	-67.105%
2026-02-11	1.0100	1.0100	1.0100	1.0100	-12.931%	40	584	-75.248%
2026-02-10	0.9800	1.2300	0.9800	1.1600	+18.367%	26	584	-78.448%
2026-02-06	0.9800	1.0000	0.9800	0.9800	-7.547%	25	570	-74.490%
2026-02-05	1.3000	1.3000	1.0600	1.0600	-3.636%	2	580	-76.415%
2026-02-03	1.1000	1.1000	1.1000	1.1000	-4.348%	1	580	-77.273%
2026-02-02	1.2500	1.2500	1.1500	1.1500	-6.504%	20	580	-78.261%
2026-01-30	1.2500	1.2500	1.2000	1.2300	+2.500%	27	571	-79.675%
2026-01-29	1.2500	1.2500	1.2000	1.2000	-22.581%	33	571	-79.167%
2026-01-28	1.5000	1.5500	1.5000	1.5500	+14.815%	40	601	-83.871%
2026-01-27	1.3500	1.3500	1.3500	1.3500	-10.596%	2	591	-81.481%
2026-01-23	1.4200	1.5100	1.4200	1.5100	+24.793%	9	591	-83.444%
2026-01-22	1.3700	1.3700	1.2100	1.2100	-15.972%	3	591	-79.339%
2026-01-21	1.5700	1.5700	1.4400	1.4400	-41.935%	13	590	-82.639%
2026-01-14	2.6400	2.6400	2.4800	2.4800	-7.116%	2	580	-89.919%
2026-01-13	2.6600	2.6700	2.6600	2.6700	+1.908%	104	580	-90.637%
2026-01-12	2.7500	2.7500	2.6200	2.6200	+3.150%	11	521	-90.458%
2026-01-09	2.5100	2.5400	2.5100	2.5400	-4.511%	14	521	-90.157%
2026-01-08	2.6500	2.6600	2.6500	2.6600	0.000%	9	521	-90.602%
2026-01-06	2.6100	2.6600	2.6100	2.6600	-9.831%	11	513	-90.602%
2026-01-02	2.9500	2.9500	2.9500	2.9500	-11.677%	15	502	-91.525%
2025-12-31	3.3400	3.3400	3.3400	3.3400	+1.212%	10	511	-92.515%
2025-12-30	3.3500	3.3500	3.3000	3.3000	-7.042%	55	511	-92.424%
2025-12-29	3.5500	3.5500	3.5500	3.5500	+3.801%	200	527	-92.958%
2025-12-24	3.4200	3.4200	3.4200	3.4200	+0.588%	3	529	-92.690%
2025-12-23	3.4000	3.4000	3.4000	3.4000	-8.108%	43	529	-92.647%
2025-12-22	3.7000	3.7000	3.6300	3.7000	-5.128%	29	558	-93.243%
2025-12-19	3.9000	3.9000	3.9000	3.9000	-4.878%	20	546	-93.590%
2025-12-18	4.1000	4.1000	4.1000	4.1000	+1.485%	2	526	-93.902%
2025-12-16	4.1000	4.1000	4.0400	4.0400	-16.356%	12	526	-93.812%
2025-12-12	4.7300	4.8300	4.7300	4.8300	+9.276%	2	524	-94.824%
2025-12-10	4.3800	4.4200	4.3800	4.4200	-8.489%	21	524	-94.344%
2025-12-08	4.8400	4.8400	4.8300	4.8300	-20.165%	2	506	-94.824%
2025-12-05	6.0500	6.0500	6.0500	6.0500	-5.469%	1	505	-95.868%
2025-12-04	6.4000	6.4000	6.4000	6.4000	-3.030%	12	504	-96.094%
2025-12-03	6.3500	6.6000	6.3500	6.6000	-24.915%	2	494	-96.212%
2025-12-02	8.3000	8.7900	8.3000	8.7900	+8.118%	30	492	-97.156%
2025-11-28	8.1300	8.1300	8.1300	8.1300	+2.911%	2	494	-96.925%
2025-11-26	7.8500	7.9000	7.8500	7.9000	+10.799%	4	491	-96.835%
2025-11-25	7.1300	7.1300	7.1300	7.1300	-2.329%	6	491	-96.494%
2025-11-24	7.2600	7.3000	7.2600	7.3000	-23.077%	14	485	-96.575%
2025-11-19	10.3000	10.3000	9.4900	9.4900	0.000%	2	482	-97.366%