Dark

NFLX20260918C140
NFLX Sep 18 2026 140.00 Call (NFLX260918C00140000)
option OPRA

EOD

Jul 1, 2026

0.1100+10.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1100	0.1100	0.1100	0.1100	+10.000%	1	2,240	0.000%
2026-06-25	0.1300	0.1300	0.1000	0.1000	-52.381%	101	2,240	+10.000%
2026-06-12	0.2100	0.2100	0.2100	0.2100	+5.000%	31	2,240	-47.619%
2026-06-09	0.1100	0.2000	0.1100	0.2000	-4.762%	129	2,240	-45.000%
2026-06-08	0.2100	0.2100	0.2100	0.2100	0.000%	15	2,261	-47.619%
2026-06-05	0.2100	0.2100	0.2100	0.2100	+5.000%	25	2,276	-47.619%
2026-06-04	0.2200	0.2200	0.2000	0.2000	-25.926%	3	2,289	-45.000%
2026-06-03	0.2600	0.2700	0.2600	0.2700	+68.750%	200	2,292	-59.259%
2026-06-02	0.3000	0.3000	0.1600	0.1600	-51.515%	20	2,170	-31.250%
2026-06-01	0.4000	0.4000	0.2900	0.3300	+26.923%	19	2,175	-66.667%
2026-05-29	0.2700	0.2700	0.2600	0.2600	+73.333%	3	2,176	-57.692%
2026-05-27	0.1500	0.1500	0.1500	0.1500	0.000%	35	2,177	-26.667%
2026-05-26	0.1500	0.1500	0.1500	0.1500	-48.276%	2	2,182	-26.667%
2026-05-22	0.2900	0.2900	0.2900	0.2900	-9.375%	1	2,184	-62.069%
2026-05-21	0.4500	0.4500	0.3200	0.3200	+6.667%	6	2,184	-65.625%
2026-05-20	0.4700	0.4700	0.2500	0.3000	-6.250%	23	2,184	-63.333%
2026-05-19	0.6500	0.6500	0.3100	0.3200	-5.882%	5	2,171	-65.625%
2026-05-18	0.3400	0.3400	0.3400	0.3400	+21.429%	10	2,171	-67.647%
2026-05-15	0.2800	0.2800	0.2800	0.2800	+16.667%	19	2,171	-60.714%
2026-05-13	0.4000	0.4000	0.2400	0.2400	-4.000%	12	2,190	-54.167%
2026-05-12	0.3500	0.3600	0.2500	0.2500	+8.696%	17	2,194	-56.000%
2026-05-11	0.2300	0.2300	0.2300	0.2300	-11.538%	25	2,194	-52.174%
2026-05-08	0.2600	0.4700	0.2600	0.2600	-7.143%	70	2,165	-57.692%
2026-05-07	0.4500	0.4500	0.2800	0.2800	+12.000%	13	2,160	-60.714%
2026-05-06	0.2800	0.3000	0.2500	0.2500	-7.407%	28	2,169	-56.000%
2026-05-05	0.3500	0.3500	0.2700	0.2700	-10.000%	11	2,160	-59.259%
2026-05-04	0.3800	0.3800	0.3000	0.3000	-28.571%	7	2,159	-63.333%
2026-05-01	0.4400	0.4400	0.4200	0.4200	-8.696%	18	2,153	-73.810%
2026-04-30	0.3900	0.4600	0.3800	0.4600	+2.222%	7	2,153	-76.087%
2026-04-29	0.3900	0.4500	0.3500	0.4500	+36.364%	17	2,154	-75.556%
2026-04-28	0.3300	0.3300	0.3300	0.3300	-25.000%	2	2,165	-66.667%
2026-04-27	0.4400	0.4400	0.3500	0.4400	-6.383%	84	2,167	-75.000%
2026-04-24	0.3900	0.4700	0.3500	0.4700	+9.302%	34	2,165	-76.596%
2026-04-23	0.4300	0.4400	0.4300	0.4300	-2.273%	4	2,197	-74.419%
2026-04-22	0.3900	0.4700	0.3900	0.4400	+22.222%	133	2,201	-75.000%
2026-04-21	0.5400	0.5400	0.3600	0.3600	-34.545%	28	2,200	-69.444%
2026-04-20	0.8600	0.8600	0.5000	0.5500	-11.290%	20	2,183	-80.000%
2026-04-17	0.6000	0.7400	0.4800	0.6200	-68.367%	92	2,169	-82.258%
2026-04-16	1.7700	2.1600	1.7200	1.9600	-2.000%	207	2,156	-94.388%
2026-04-15	1.4800	2.0000	1.4800	2.0000	+25.000%	31	2,087	-94.500%
2026-04-14	1.5000	1.7300	1.4100	1.6000	+12.676%	59	2,075	-93.125%
2026-04-13	1.2500	1.4200	1.2000	1.4200	+18.333%	103	2,064	-92.254%
2026-04-10	1.1600	1.2400	1.1500	1.2000	+9.091%	28	2,067	-90.833%
2026-04-09	1.1500	1.2100	1.1000	1.1000	+13.402%	112	2,056	-90.000%
2026-04-08	0.9500	1.0000	0.9500	0.9700	-3.000%	9	2,056	-88.660%
2026-04-07	0.9500	1.0500	0.9500	1.0000	0.000%	18	2,052	-89.000%
2026-04-06	1.0000	1.0000	1.0000	1.0000	+12.360%	10	2,055	-89.000%
2026-04-02	0.9000	0.9100	0.8700	0.8900	-1.111%	12	2,042	-87.640%
2026-03-31	0.8200	0.9000	0.8200	0.9000	+9.756%	2	2,042	-87.778%
2026-03-30	0.8200	0.8200	0.8200	0.8200	+15.493%	1	2,042	-86.585%
2026-03-27	0.7000	0.7100	0.6600	0.7100	+5.970%	6	2,042	-84.507%
2026-03-26	0.6700	0.6700	0.6700	0.6700	+19.643%	1	2,045	-83.582%
2026-03-25	0.6000	0.6100	0.5200	0.5600	-29.114%	37	2,046	-80.357%
2026-03-17	0.7900	0.7900	0.7900	0.7900	-16.842%	1	2,065	-86.076%
2026-03-16	1.0200	1.0200	0.9500	0.9500	-19.492%	2	2,065	-88.421%
2026-03-13	1.1000	1.1800	1.1000	1.1800	+5.357%	108	2,066	-90.678%
2026-03-12	1.2100	1.2100	1.1200	1.1200	-2.609%	5	1,988	-90.179%
2026-03-11	1.3500	1.3500	1.1500	1.1500	-32.353%	11	1,993	-90.435%
2026-03-06	1.5600	1.7000	1.5500	1.7000	+3.030%	5	1,988	-93.529%
2026-03-05	1.6500	1.6500	1.6500	1.6500	+6.452%	25	1,990	-93.333%
2026-03-04	1.5500	1.5500	1.5500	1.5500	+6.897%	10	1,990	-92.903%
2026-03-03	1.4500	1.4500	1.4500	1.4500	+31.818%	1	1,994	-92.414%
2026-02-27	1.0600	1.5600	1.0600	1.1000	+129.167%	79	1,994	-90.000%
2026-02-23	0.4800	0.4800	0.4800	0.4800	+26.316%	1	1,993	-77.083%
2026-02-17	0.3800	0.3800	0.3800	0.3800	-5.000%	18	1,993	-71.053%
2026-02-13	0.4000	0.4000	0.4000	0.4000	-2.439%	1	1,992	-72.500%
2026-02-12	0.3900	0.5400	0.3900	0.4100	-35.938%	7	1,992	-73.171%
2026-02-11	0.6400	0.6400	0.6400	0.6400	+1.587%	10	1,989	-82.813%
2026-02-10	0.6000	0.6500	0.5700	0.6300	+26.000%	124	1,989	-82.540%
2026-02-06	0.5000	0.5000	0.5000	0.5000	-19.355%	1	2,000	-78.000%
2026-02-05	0.6100	0.6200	0.4900	0.6200	+16.981%	3	1,999	-82.258%
2026-02-04	0.5100	0.5300	0.5100	0.5300	+10.417%	65	1,998	-79.245%
2026-02-03	0.6100	0.6100	0.4800	0.4800	-28.358%	21	1,993	-77.083%
2026-02-02	0.6700	0.6700	0.6700	0.6700	+3.077%	1	1,984	-83.582%
2026-01-29	0.6700	0.6700	0.6500	0.6500	-9.722%	11	1,984	-83.077%
2026-01-27	0.7200	0.7200	0.7200	0.7200	-12.195%	5	1,984	-84.722%
2026-01-23	0.7100	0.8200	0.7100	0.8200	+15.493%	16	1,984	-86.585%
2026-01-22	0.7300	0.7300	0.7100	0.7100	-12.346%	46	1,983	-84.507%
2026-01-21	0.8100	0.8400	0.7100	0.8100	-42.958%	24	1,938	-86.420%
2026-01-20	1.3900	1.4200	1.3900	1.4200	+6.767%	5	1,939	-92.254%
2026-01-16	1.3300	1.3300	1.3300	1.3300	-1.481%	2	1,939	-91.729%
2026-01-15	1.4600	1.4600	1.3500	1.3500	-10.000%	16	1,939	-91.852%
2026-01-13	1.4000	1.5000	1.4000	1.5000	-1.961%	74	1,924	-92.667%
2026-01-12	1.4000	1.5500	1.4000	1.5300	+15.909%	23	1,891	-92.810%
2026-01-09	1.3200	1.3200	1.3200	1.3200	-4.348%	1	1,882	-91.667%
2026-01-08	1.3800	1.3800	1.3800	1.3800	-10.968%	2	1,881	-92.029%
2026-01-07	1.5500	1.5500	1.5500	1.5500	+10.714%	5	1,883	-92.903%
2026-01-06	1.4600	1.4600	1.4000	1.4000	-12.500%	61	1,878	-92.143%
2026-01-05	1.4500	1.6000	1.4500	1.6000	+7.383%	2	1,868	-93.125%
2026-01-02	1.6200	1.6200	1.4900	1.4900	-18.132%	16	1,868	-92.617%
2025-12-30	1.8200	1.8200	1.8200	1.8200	-1.087%	5	1,862	-93.956%
2025-12-29	1.9900	1.9900	1.8400	1.8400	-6.599%	21	1,862	-94.022%
2025-12-26	1.9700	1.9800	1.9700	1.9700	+3.684%	62	1,878	-94.416%
2025-12-24	1.9000	1.9000	1.9000	1.9000	0.000%	1	1,884	-94.211%
2025-12-23	1.9000	1.9000	1.9000	1.9000	-5.000%	1	1,884	-94.211%
2025-12-22	2.0000	2.0000	2.0000	2.0000	-7.834%	1	1,883	-94.500%
2025-12-19	2.1700	2.1700	2.1700	2.1700	-1.364%	1	1,883	-94.931%
2025-12-18	2.4600	2.4600	2.2000	2.2000	-9.465%	54	1,883	-95.000%
2025-12-16	2.3800	2.4300	2.3800	2.4300	+1.250%	52	1,883	-95.473%
2025-12-15	2.4000	2.4000	2.4000	2.4000	-12.088%	1	1,883	-95.417%
2025-12-12	2.7400	2.7500	2.6000	2.7300	+13.750%	14	1,883	-95.971%
2025-12-11	2.4000	2.4000	2.4000	2.4000	-2.834%	1	1,879	-95.417%
2025-12-10	2.6000	2.6000	2.4700	2.4700	-7.836%	11	1,879	-95.547%
2025-12-09	2.6800	2.6800	2.6800	2.6800	0.000%	3	1,879	-95.896%
2025-12-08	3.2000	3.2000	2.6800	2.6800	-17.538%	89	1,876	-95.896%
2025-12-05	3.5800	3.9000	3.2500	3.2500	-12.399%	89	1,894	-96.615%
2025-12-04	3.7600	3.8500	3.6500	3.7100	-7.250%	185	1,885	-97.035%
2025-12-03	3.9500	4.0000	3.8500	4.0000	-19.192%	27	1,866	-97.250%
2025-12-02	4.9500	4.9500	4.9500	4.9500	-3.883%	2	1,871	-97.778%
2025-12-01	5.1500	5.1500	5.1500	5.1500	+7.292%	2	1,873	-97.864%
2025-11-28	4.8200	4.8500	4.7900	4.8000	+4.121%	12	1,871	-97.708%
2025-11-26	4.6100	4.6100	4.6100	4.6100	+8.471%	10	1,870	-97.614%
2025-11-25	4.1800	4.2500	4.1800	4.2500	+3.406%	2	1,870	-97.412%
2025-11-24	4.1100	4.1100	4.1100	4.1100	-11.613%	51	1,870	-97.324%
2025-11-21	4.7500	4.7500	4.6500	4.6500	-21.186%	5	1,870	-97.634%
2025-11-19	6.3000	6.4000	5.9000	5.9000	-21.543%	20	1,866	-98.136%
2025-11-18	7.7000	7.7000	7.5200	7.5200	+19.365%	6	1,871	-98.537%
2025-11-17	6.3000	6.3000	6.3000	6.3000	0.000%	2	1,870	-98.254%