Dark

NFLX20260918C130
NFLX Sep 18 2026 130.00 Call (NFLX260918C00130000)
option OPRA

EOD

Jul 1, 2026

0.1200-20.000%(-0.0300)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1500	0.1500	0.1200	0.1200	-20.000%	51	6,733	0.000%
2026-06-30	0.1200	0.1500	0.1200	0.1500	-21.053%	17	6,684	-20.000%
2026-06-26	0.1900	0.1900	0.1500	0.1900	+35.714%	75	6,683	-36.842%
2026-06-25	0.1400	0.1400	0.1100	0.1400	0.000%	16	6,683	-14.286%
2026-06-23	0.1500	0.1500	0.1400	0.1400	-6.667%	12	6,694	-14.286%
2026-06-22	0.1600	0.1700	0.1400	0.1500	-28.571%	41	6,704	-20.000%
2026-06-18	0.2100	0.2300	0.1800	0.2100	+5.000%	20	6,696	-42.857%
2026-06-17	0.2000	0.2000	0.2000	0.2000	-9.091%	4	6,696	-40.000%
2026-06-16	0.2100	0.2200	0.1900	0.2200	-15.385%	113	6,696	-45.455%
2026-06-15	0.2000	0.2600	0.2000	0.2600	+18.182%	54	6,636	-53.846%
2026-06-12	0.2500	0.2700	0.2000	0.2200	-15.385%	41	6,636	-45.455%
2026-06-11	0.2500	0.2600	0.2500	0.2600	-7.143%	65	6,636	-53.846%
2026-06-10	0.2900	0.3000	0.2600	0.2800	0.000%	52	6,701	-57.143%
2026-06-09	0.3300	0.3300	0.2800	0.2800	-9.677%	61	6,748	-57.143%
2026-06-08	0.3000	0.3100	0.2800	0.3100	+3.333%	831	6,808	-61.290%
2026-06-05	0.4100	0.4100	0.2300	0.3000	-6.250%	92	6,009	-60.000%
2026-06-04	0.4200	0.4200	0.3100	0.3200	-13.514%	80	6,040	-62.500%
2026-06-03	0.3900	0.4100	0.3700	0.3700	-22.917%	19	5,995	-67.568%
2026-06-02	0.4400	0.4800	0.4400	0.4800	-2.041%	73	6,001	-75.000%
2026-06-01	0.4300	0.4900	0.4000	0.4900	+8.889%	79	6,029	-75.510%
2026-05-29	0.4300	0.4500	0.4300	0.4500	-10.000%	10	6,014	-73.333%
2026-05-28	0.4500	0.5000	0.3800	0.5000	+16.279%	22	6,016	-76.000%
2026-05-27	0.4400	0.4500	0.4300	0.4300	-4.444%	11	5,997	-72.093%
2026-05-26	0.4600	0.4800	0.4500	0.4500	-2.174%	116	5,998	-73.333%
2026-05-22	0.5000	0.5000	0.4600	0.4600	-16.364%	16	5,954	-73.913%
2026-05-21	0.3900	0.5500	0.3900	0.5500	+14.583%	21	5,945	-78.182%
2026-05-20	0.5100	0.5100	0.4800	0.4800	-7.692%	36	5,945	-75.000%
2026-05-19	0.6000	0.6000	0.5000	0.5200	-3.704%	8	5,998	-76.923%
2026-05-18	0.5400	0.5800	0.5400	0.5400	+17.391%	13	5,998	-77.778%
2026-05-15	0.4600	0.4600	0.4000	0.4600	+9.524%	94	5,998	-73.913%
2026-05-14	0.4200	0.4200	0.4200	0.4200	-19.231%	10	6,007	-71.429%
2026-05-13	0.4500	0.5200	0.4500	0.5200	+10.638%	16	6,012	-76.923%
2026-05-12	0.4500	0.5100	0.4500	0.4700	+34.286%	12	6,012	-74.468%
2026-05-11	0.3900	0.4200	0.3300	0.3500	-22.222%	131	6,012	-65.714%
2026-05-08	0.4200	0.5200	0.4000	0.4500	-6.250%	56	5,927	-73.333%
2026-05-07	0.4900	0.5300	0.4800	0.4800	-4.000%	44	5,922	-75.000%
2026-05-06	0.4200	0.5000	0.4000	0.5000	+6.383%	73	5,880	-76.000%
2026-05-05	0.5400	0.5700	0.4600	0.4700	-18.966%	134	5,864	-74.468%
2026-05-04	0.6000	0.8100	0.5800	0.5800	-9.375%	121	5,762	-79.310%
2026-05-01	1.0000	1.0000	0.6400	0.6400	-18.987%	5	5,749	-81.250%
2026-04-30	0.7700	0.7900	0.6700	0.7900	-3.659%	190	5,749	-84.810%
2026-04-29	0.7000	0.8200	0.6400	0.8200	+38.983%	23	5,663	-85.366%
2026-04-28	0.6000	0.6200	0.5700	0.5900	-6.349%	24	5,676	-79.661%
2026-04-27	0.6600	0.7100	0.6200	0.6300	-11.268%	55	5,666	-80.952%
2026-04-24	0.6500	0.8500	0.6500	0.7100	-12.346%	31	5,648	-83.099%
2026-04-23	0.8000	0.8100	0.7200	0.8100	0.000%	11	5,634	-85.185%
2026-04-22	0.8000	0.9000	0.8000	0.8100	+3.846%	17	5,628	-85.185%
2026-04-21	1.0600	1.0600	0.7500	0.7800	-25.000%	53	5,589	-84.615%
2026-04-20	1.2600	1.2600	0.8600	1.0400	-15.447%	139	5,589	-88.462%
2026-04-17	3.6500	3.6500	1.0000	1.2300	-63.717%	664	5,572	-90.244%
2026-04-16	3.2000	3.7500	2.9500	3.3900	-0.294%	193	5,173	-96.460%
2026-04-15	2.8400	3.4000	2.6700	3.4000	+14.478%	322	5,098	-96.471%
2026-04-14	2.6500	3.0600	2.6500	2.9700	+23.750%	144	4,960	-95.960%
2026-04-13	2.3600	2.6500	2.3600	2.4000	+7.623%	42	4,922	-95.000%
2026-04-10	2.2400	2.3800	2.0500	2.2300	-0.446%	259	4,911	-94.619%
2026-04-09	1.8300	2.2500	1.8100	2.2400	+23.077%	219	4,966	-94.643%
2026-04-08	1.7000	1.8200	1.7000	1.8200	0.000%	25	4,963	-93.407%
2026-04-07	1.9400	1.9500	1.7600	1.8200	+2.247%	19	4,953	-93.407%
2026-04-06	2.0700	2.0700	1.7300	1.7800	-1.111%	26	4,954	-93.258%
2026-04-02	1.6700	1.8000	1.5500	1.8000	+30.435%	26	4,974	-93.333%
2026-04-01	1.3800	1.3800	1.3800	1.3800	-6.757%	1	4,974	-91.304%
2026-03-31	1.3400	1.5000	1.3400	1.4800	+15.625%	10	4,974	-91.892%
2026-03-30	1.2700	1.2800	1.2700	1.2800	-2.290%	35	4,969	-90.625%
2026-03-27	1.2200	1.3200	1.2200	1.3100	+3.150%	43	4,969	-90.840%
2026-03-26	1.3500	1.3500	1.2700	1.2700	+18.692%	6	4,949	-90.551%
2026-03-25	1.0500	1.0700	1.0500	1.0700	+1.905%	10	4,953	-88.785%
2026-03-24	1.0800	1.1200	1.0500	1.0500	-12.500%	99	4,963	-88.571%
2026-03-23	1.1200	1.2000	1.1200	1.2000	+5.263%	71	4,896	-90.000%
2026-03-20	1.0500	1.1400	1.0500	1.1400	+4.587%	15	4,889	-89.474%
2026-03-19	1.4600	1.4600	1.0500	1.0900	-22.143%	36	4,890	-88.991%
2026-03-17	1.5200	1.5800	1.4000	1.4000	-18.129%	25	4,903	-91.429%
2026-03-16	1.8400	1.8400	1.7000	1.7100	-7.568%	14	4,904	-92.982%
2026-03-13	1.9400	1.9400	1.6300	1.8500	-3.646%	38	4,891	-93.514%
2026-03-12	1.8200	1.9200	1.7500	1.9200	-1.538%	16	4,887	-93.750%
2026-03-11	2.0500	2.0500	1.8500	1.9500	-13.333%	30	4,897	-93.846%
2026-03-10	2.3100	2.3200	2.2500	2.2500	-11.765%	52	4,898	-94.667%
2026-03-09	2.4500	2.6000	2.4200	2.5500	-7.942%	28	4,944	-95.294%
2026-03-06	2.8000	2.8300	2.5500	2.7700	+11.245%	103	4,931	-95.668%
2026-03-05	2.5900	2.5900	2.4900	2.4900	-6.742%	17	4,875	-95.181%
2026-03-04	2.1000	2.6700	2.1000	2.6700	+9.426%	84	4,889	-95.506%
2026-03-03	2.4900	2.6600	2.3200	2.4400	-7.925%	52	4,849	-95.082%
2026-03-02	2.7500	2.7500	2.5000	2.6500	+3.922%	41	4,847	-95.472%
2026-02-27	1.0000	2.5500	1.0000	2.5500	+133.945%	427	4,870	-95.294%
2026-02-26	0.9000	1.1100	0.9000	1.0900	+23.864%	666	5,081	-88.991%
2026-02-25	0.8200	0.9600	0.8000	0.8800	+33.333%	172	5,511	-86.364%
2026-02-24	0.6100	0.7600	0.6100	0.6600	+13.793%	6	5,511	-81.818%
2026-02-23	0.5800	0.5800	0.5800	0.5800	-7.937%	1	5,512	-79.310%
2026-02-20	0.5900	0.6500	0.5900	0.6300	0.000%	6	5,511	-80.952%
2026-02-19	0.6400	0.6600	0.0900	0.6300	0.000%	20	5,513	-80.952%
2026-02-18	0.6600	0.6600	0.6300	0.6300	+6.780%	3	5,501	-80.952%
2026-02-17	0.7200	0.7200	0.5700	0.5900	-19.178%	56	5,501	-79.661%
2026-02-13	0.7800	0.7800	0.6300	0.7300	+5.797%	147	5,549	-83.562%
2026-02-12	0.6000	0.6900	0.6000	0.6900	-12.658%	71	5,549	-82.609%
2026-02-11	0.7500	0.7900	0.7500	0.7900	-3.659%	3	5,578	-84.810%
2026-02-10	1.0600	1.0600	0.8200	0.8200	+1.235%	467	5,579	-85.366%
2026-02-09	0.8000	0.8100	0.7400	0.8100	-5.814%	14	5,322	-85.185%
2026-02-06	0.8600	0.8600	0.8600	0.8600	+1.176%	30	5,322	-86.047%
2026-02-05	1.0000	1.0000	0.8500	0.8500	+3.659%	17	5,294	-85.882%
2026-02-04	0.7700	0.9400	0.7500	0.8200	+10.811%	267	5,307	-85.366%
2026-02-03	0.9600	0.9600	0.7400	0.7400	-22.105%	109	5,389	-83.784%
2026-02-02	1.1000	1.1500	0.9500	0.9500	0.000%	33	5,348	-87.368%
2026-01-30	1.0200	1.0300	0.9500	0.9500	-8.654%	7	5,344	-87.368%
2026-01-29	1.0000	1.1000	0.9900	1.0400	-18.110%	147	5,342	-88.462%
2026-01-28	1.3000	1.3000	1.2700	1.2700	+5.833%	3	5,229	-90.551%
2026-01-27	1.1600	1.2000	1.1200	1.2000	-9.091%	18	5,228	-90.000%
2026-01-26	1.3100	1.3500	1.3100	1.3200	+3.125%	48	5,220	-90.909%
2026-01-23	1.2500	1.3200	1.1500	1.2800	+18.519%	45	5,173	-90.625%
2026-01-22	1.2600	1.2600	1.0400	1.0800	-13.600%	129	5,143	-88.889%
2026-01-21	1.2300	1.3300	1.1100	1.2500	-42.130%	473	5,064	-90.400%
2026-01-20	2.2000	2.2000	2.1000	2.1600	+5.366%	10	5,065	-94.444%
2026-01-16	2.0500	2.1200	2.0100	2.0500	-6.818%	25	5,046	-94.146%
2026-01-15	2.2500	2.2600	2.2000	2.2000	+2.326%	5	5,046	-94.545%
2026-01-14	2.4600	2.4600	2.1500	2.1500	+5.911%	10	5,044	-94.419%
2026-01-13	2.1400	2.2300	2.0300	2.0300	-9.778%	145	5,040	-94.089%
2026-01-12	2.3000	2.3200	2.1900	2.2500	+0.446%	7	4,962	-94.667%
2026-01-09	2.0500	2.2400	2.0000	2.2400	+2.283%	85	4,959	-94.643%
2026-01-08	2.1900	2.1900	2.1900	2.1900	-5.195%	10	4,903	-94.521%
2026-01-07	2.4500	2.4700	2.1700	2.3100	+1.762%	15	4,903	-94.805%
2026-01-06	2.2000	2.2700	2.1700	2.2700	-5.417%	46	4,900	-94.714%
2026-01-05	2.4000	2.4000	2.4000	2.4000	+5.727%	5	4,889	-95.000%
2026-01-02	2.5400	2.5400	2.2700	2.2700	-20.906%	49	4,889	-94.714%
2025-12-31	2.7400	2.8700	2.7400	2.8700	+2.500%	84	4,909	-95.819%
2025-12-30	2.7900	2.8400	2.7900	2.8000	-5.405%	46	4,909	-95.714%
2025-12-29	2.9600	2.9600	2.9600	2.9600	-2.951%	16	4,923	-95.946%
2025-12-26	3.0500	3.0500	3.0500	3.0500	+4.096%	1	4,923	-96.066%
2025-12-24	2.8000	2.9300	2.8000	2.9300	+1.736%	7	4,921	-95.904%
2025-12-23	2.8700	2.9500	2.8700	2.8800	+0.348%	24	4,921	-95.833%
2025-12-22	3.2000	3.2000	2.8700	2.8700	-11.692%	280	4,908	-95.819%
2025-12-19	3.3900	3.5000	3.2500	3.2500	0.000%	38	4,996	-96.308%
2025-12-18	3.7000	3.7000	3.2500	3.2500	-8.708%	40	4,979	-96.308%
2025-12-17	4.0000	4.0500	3.5600	3.5600	+1.714%	19	4,956	-96.629%
2025-12-16	3.5000	3.5500	3.4500	3.5000	-2.778%	6	4,938	-96.571%
2025-12-15	4.3000	4.3000	3.6000	3.6000	-11.765%	76	4,937	-96.667%
2025-12-12	4.0000	4.3200	3.9000	4.0800	+14.930%	338	4,922	-97.059%
2025-12-11	3.6600	3.8500	3.5200	3.5500	+5.970%	31	4,677	-96.620%
2025-12-10	4.2000	4.2000	3.3500	3.3500	-20.238%	88	4,662	-96.418%
2025-12-09	4.0500	4.2000	3.8000	4.2000	+3.960%	61	4,586	-97.143%
2025-12-08	4.5000	4.5000	4.0000	4.0400	-16.701%	880	4,573	-97.030%
2025-12-05	4.7000	6.3000	4.4000	4.8500	-14.912%	416	4,631	-97.526%
2025-12-04	5.5000	5.7000	5.3000	5.7000	-1.724%	52	4,608	-97.895%
2025-12-03	5.7500	5.8500	5.3000	5.8000	-21.088%	1,812	4,605	-97.931%
2025-12-01	6.5500	7.3500	6.5500	7.3500	+5.000%	23	3,139	-98.367%
2025-11-28	7.0000	7.0000	7.0000	7.0000	+5.263%	4	3,139	-98.286%
2025-11-26	6.8700	6.9000	6.6100	6.6500	+8.130%	998	2,196	-98.195%
2025-11-25	6.2000	6.2500	6.1000	6.1500	-6.107%	26	2,196	-98.049%
2025-11-24	6.1500	6.5500	6.0300	6.5500	0.000%	48	2,170	-98.168%
2025-11-21	7.0000	7.0000	6.5500	6.5500	-11.606%	75	2,124	-98.168%
2025-11-20	8.1500	8.1500	7.4100	7.4100	-8.744%	60	2,111	-98.381%
2025-11-19	8.7500	8.9000	8.1200	8.1200	-22.297%	31	2,104	-98.522%
2025-11-18	9.2000	10.5500	9.2000	10.4500	+18.750%	55	2,098	-98.852%
2025-11-17	8.9100	8.9100	8.7500	8.8000	0.000%	6	2,114	-98.636%