Dark

NFLX20260918C150
NFLX Sep 18 2026 150.00 Call (NFLX260918C00150000)
option OPRA

EOD

Jul 1, 2026

0.07000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0800	0.0800	0.0700	0.0700	0.000%	2	3,347	0.000%
2026-06-30	0.0800	0.0800	0.0700	0.0700	-12.500%	3	3,346	0.000%
2026-06-29	0.1000	0.1000	0.0800	0.0800	0.000%	55	3,344	-12.500%
2026-06-26	0.0900	0.0900	0.0800	0.0800	0.000%	4	3,389	-12.500%
2026-06-25	0.0800	0.0800	0.0800	0.0800	0.000%	2	3,391	-12.500%
2026-06-24	0.0800	0.0900	0.0800	0.0800	-11.111%	65	3,393	-12.500%
2026-06-23	0.1200	0.1200	0.0900	0.0900	-25.000%	2	3,422	-22.222%
2026-06-22	0.1200	0.1300	0.1000	0.1200	+33.333%	22	3,421	-41.667%
2026-06-18	0.1000	0.1000	0.0900	0.0900	-18.182%	39	3,440	-22.222%
2026-06-17	0.1200	0.1200	0.1100	0.1100	-15.385%	2	3,440	-36.364%
2026-06-16	0.1200	0.1300	0.1200	0.1300	0.000%	4	3,440	-46.154%
2026-06-15	0.1300	0.1300	0.1300	0.1300	-7.143%	24	3,438	-46.154%
2026-06-10	0.1500	0.1500	0.1400	0.1400	-17.647%	3	3,438	-50.000%
2026-06-09	0.1700	0.1700	0.1700	0.1700	-10.526%	31	3,436	-58.824%
2026-06-08	0.1900	0.1900	0.1900	0.1900	+5.556%	5	3,461	-63.158%
2026-06-05	0.1800	0.1800	0.1800	0.1800	-5.263%	2	3,461	-61.111%
2026-06-04	0.1900	0.1900	0.1900	0.1900	-17.391%	1	3,461	-63.158%
2026-06-03	0.2300	0.2300	0.2300	0.2300	+35.294%	3	3,461	-69.565%
2026-06-02	0.2100	0.2300	0.1700	0.1700	-19.048%	313	3,460	-58.824%
2026-06-01	0.2200	0.2200	0.2100	0.2100	-4.545%	9	3,461	-66.667%
2026-05-29	0.1700	0.2200	0.1700	0.2200	+22.222%	33	3,468	-68.182%
2026-05-28	0.1800	0.1800	0.1800	0.1800	-18.182%	2	3,436	-61.111%
2026-05-27	0.2000	0.2200	0.2000	0.2200	+37.500%	51	3,434	-68.182%
2026-05-26	0.1600	0.1600	0.1600	0.1600	-5.882%	1	3,485	-56.250%
2026-05-22	0.1800	0.1800	0.1700	0.1700	-10.526%	42	3,485	-58.824%
2026-05-18	0.1800	0.1900	0.1800	0.1900	0.000%	104	3,485	-63.158%
2026-05-15	0.1600	0.1900	0.1600	0.1900	+26.667%	13	3,485	-63.158%
2026-05-14	0.1700	0.1900	0.1500	0.1500	-16.667%	137	3,536	-53.333%
2026-05-13	0.2500	0.2500	0.1700	0.1800	+20.000%	40	3,520	-61.111%
2026-05-12	0.1500	0.1500	0.1500	0.1500	+7.143%	1	3,520	-53.333%
2026-05-11	0.2200	0.2400	0.1400	0.1400	-22.222%	12	3,520	-50.000%
2026-05-08	0.1700	0.2100	0.1700	0.1800	0.000%	21	3,517	-61.111%
2026-05-07	0.2100	0.2600	0.1800	0.1800	-10.000%	70	3,505	-61.111%
2026-05-06	0.1900	0.2500	0.1800	0.2000	0.000%	232	3,472	-65.000%
2026-05-05	0.2100	0.2300	0.1800	0.2000	-9.091%	79	3,278	-65.000%
2026-05-04	0.2400	0.2400	0.2200	0.2200	-8.333%	33	3,218	-68.182%
2026-05-01	0.2800	0.2800	0.2400	0.2400	-7.692%	31	3,198	-70.833%
2026-04-30	0.2500	0.2600	0.2500	0.2600	+4.000%	7	3,198	-73.077%
2026-04-29	0.2300	0.2800	0.2300	0.2500	-10.714%	86	3,198	-72.000%
2026-04-28	0.2000	0.2800	0.2000	0.2800	+27.273%	91	3,123	-75.000%
2026-04-27	0.2200	0.2600	0.2000	0.2200	+4.762%	284	3,112	-68.182%
2026-04-24	0.2400	0.2600	0.2100	0.2100	-43.243%	31	3,095	-66.667%
2026-04-23	0.2700	0.3700	0.2500	0.3700	+27.586%	17	3,079	-81.081%
2026-04-22	0.2800	0.3200	0.2400	0.2900	+7.407%	402	3,077	-75.862%
2026-04-21	0.3300	0.3500	0.2600	0.2700	-18.182%	161	2,851	-74.074%
2026-04-20	0.3700	0.3700	0.2800	0.3300	-15.385%	130	2,851	-78.788%
2026-04-17	0.4000	0.5700	0.2700	0.3900	-65.179%	161	2,775	-82.051%
2026-04-16	1.0000	1.2100	1.0000	1.1200	+14.286%	102	2,722	-93.750%
2026-04-15	1.0000	1.0000	0.9400	0.9800	+3.158%	32	2,711	-92.857%
2026-04-14	0.8500	0.9500	0.8500	0.9500	+15.854%	54	2,683	-92.632%
2026-04-13	0.5800	0.8200	0.5800	0.8200	+20.588%	18	2,630	-91.463%
2026-04-10	0.6800	0.7000	0.6300	0.6800	+9.677%	206	2,619	-89.706%
2026-04-09	0.6200	0.6200	0.6200	0.6200	+14.815%	3	2,419	-88.710%
2026-04-08	0.5400	0.5400	0.5400	0.5400	+5.882%	1	2,416	-87.037%
2026-04-07	0.5100	0.5100	0.5100	0.5100	-10.526%	2	2,415	-86.275%
2026-04-06	0.6500	0.6500	0.5700	0.5700	+14.000%	5	2,417	-87.719%
2026-04-02	0.3700	0.5300	0.3700	0.5000	+8.696%	32	2,412	-86.000%
2026-03-31	0.4600	0.4600	0.4600	0.4600	+24.324%	10	2,412	-84.783%
2026-03-30	0.5500	0.5500	0.3700	0.3700	-17.778%	14	2,402	-81.081%
2026-03-26	0.4500	0.4500	0.4500	0.4500	+50.000%	1	2,410	-84.444%
2026-03-25	0.3500	0.3500	0.3000	0.3000	-6.250%	11	2,410	-76.667%
2026-03-20	0.3500	0.3500	0.3200	0.3200	-31.915%	7	2,407	-78.125%
2026-03-18	0.4700	0.4700	0.4700	0.4700	-2.083%	27	2,407	-85.106%
2026-03-17	0.7300	0.7300	0.4800	0.4800	-20.000%	13	2,380	-85.417%
2026-03-13	0.6000	0.6000	0.6000	0.6000	-16.667%	1	2,378	-88.333%
2026-03-11	0.8300	0.8300	0.7000	0.7200	-20.879%	21	2,379	-90.278%
2026-03-09	1.0000	1.0900	0.9100	0.9100	-14.151%	7	2,379	-92.308%
2026-03-06	0.9000	1.0800	0.9000	1.0600	+23.256%	103	2,384	-93.396%
2026-03-05	0.9500	0.9500	0.8600	0.8600	-10.417%	20	2,328	-91.860%
2026-03-04	0.9200	0.9600	0.8800	0.9600	+5.495%	51	2,323	-92.708%
2026-03-03	0.9300	1.0800	0.8400	0.9100	-9.000%	60	2,317	-92.308%
2026-03-02	0.9600	1.0600	0.9600	1.0000	0.000%	314	2,281	-93.000%
2026-02-27	1.0300	1.0300	0.7000	1.0000	+900.000%	201	2,186	-93.000%
2026-02-25	0.3300	0.3300	0.1000	0.1000	-73.684%	3	2,287	-30.000%
2026-02-19	0.2700	0.3800	0.2700	0.3800	+46.154%	4	2,287	-81.579%
2026-02-18	0.2600	0.2600	0.2600	0.2600	+4.000%	5	2,285	-73.077%
2026-02-17	0.2700	0.2700	0.2500	0.2500	-10.714%	8	2,290	-72.000%
2026-02-13	0.2800	0.2800	0.2800	0.2800	0.000%	20	2,267	-75.000%
2026-02-12	0.3000	0.3000	0.2800	0.2800	-12.500%	84	2,267	-75.000%
2026-02-11	0.4200	0.4200	0.3200	0.3200	-21.951%	14	2,302	-78.125%
2026-02-10	0.3800	0.4100	0.3800	0.4100	+17.143%	3	2,289	-82.927%
2026-02-09	0.3500	0.3800	0.3500	0.3500	0.000%	86	2,288	-80.000%
2026-02-06	0.3300	0.3500	0.3200	0.3500	-2.778%	13	2,288	-80.000%
2026-02-05	0.4500	0.5900	0.3400	0.3600	-20.000%	39	2,278	-80.556%
2026-02-04	0.3500	0.4500	0.3500	0.4500	+28.571%	3	2,252	-84.444%
2026-02-03	0.4200	0.4700	0.3500	0.3500	-12.500%	26	2,250	-80.000%
2026-02-02	0.5000	0.5000	0.4000	0.4000	-24.528%	37	2,245	-82.500%
2026-01-30	0.5000	0.5300	0.4200	0.5300	+20.455%	30	2,244	-86.792%
2026-01-29	0.4900	0.4900	0.4400	0.4400	-29.032%	17	2,247	-84.091%
2026-01-28	0.5500	0.6200	0.5000	0.6200	-12.676%	90	2,243	-88.710%
2026-01-27	0.5200	0.7100	0.4900	0.7100	+26.786%	20	2,269	-90.141%
2026-01-26	0.5500	0.6000	0.5400	0.5600	+7.692%	179	2,249	-87.500%
2026-01-23	0.5300	0.5600	0.5200	0.5200	+8.333%	108	2,290	-86.538%
2026-01-22	0.5300	0.5400	0.4800	0.4800	-17.241%	9	2,271	-85.417%
2026-01-21	0.5600	0.5800	0.5100	0.5800	-41.414%	315	2,265	-87.931%
2026-01-20	0.9900	0.9900	0.9900	0.9900	+8.791%	1	2,240	-92.929%
2026-01-16	0.9200	0.9200	0.9100	0.9100	-1.087%	10	2,236	-92.308%
2026-01-14	1.1200	1.1200	0.9200	0.9200	-5.155%	12	2,236	-92.391%
2026-01-13	0.9300	0.9700	0.9200	0.9700	+8.989%	193	2,231	-92.784%
2026-01-09	0.8800	0.9000	0.8800	0.8900	-10.101%	32	2,141	-92.135%
2026-01-08	0.9900	0.9900	0.9900	0.9900	+5.319%	5	2,169	-92.929%
2026-01-06	0.9500	1.0100	0.9300	0.9400	-8.738%	99	2,164	-92.553%
2026-01-05	1.1800	1.1800	0.9500	1.0300	-13.445%	37	2,208	-93.204%
2025-12-31	1.2100	1.2400	1.1900	1.1900	-0.833%	7	2,208	-94.118%
2025-12-30	1.2700	1.2700	1.2000	1.2000	-7.692%	7	2,208	-94.167%
2025-12-29	1.3000	1.3000	1.3000	1.3000	+3.175%	2	2,208	-94.615%
2025-12-26	1.3500	1.3500	1.2600	1.2600	+0.800%	20	2,210	-94.444%
2025-12-24	1.2500	1.2500	1.2500	1.2500	-2.344%	1	2,207	-94.400%
2025-12-23	1.2800	1.2800	1.2800	1.2800	+2.400%	5	2,207	-94.531%
2025-12-22	1.3400	1.3400	1.2500	1.2500	-13.194%	30	2,205	-94.400%
2025-12-19	1.5000	1.5900	1.4400	1.4400	-4.000%	9	2,218	-95.139%
2025-12-18	1.7400	1.7400	1.5000	1.5000	-2.597%	53	2,209	-95.333%
2025-12-17	1.9000	1.9100	1.5400	1.5400	-4.348%	72	2,206	-95.455%
2025-12-16	1.5600	1.6900	1.5600	1.6100	+5.921%	69	2,193	-95.652%
2025-12-15	1.7000	1.7000	1.5200	1.5200	-22.051%	16	2,130	-95.395%
2025-12-12	2.0000	2.0000	1.9000	1.9500	+12.069%	326	2,129	-96.410%
2025-12-11	1.7200	1.8100	1.7200	1.7400	+8.750%	7	1,964	-95.977%
2025-12-10	1.7800	1.8000	1.6000	1.6000	-20.000%	64	1,958	-95.625%
2025-12-09	1.9500	2.0700	1.9000	2.0000	+4.167%	27	1,973	-96.500%
2025-12-08	2.2300	2.2300	1.7900	1.9200	-16.522%	201	1,981	-96.354%
2025-12-05	2.0000	2.6500	2.0000	2.3000	-11.538%	31	1,938	-96.957%
2025-12-04	2.5700	2.6000	2.4900	2.6000	-0.383%	321	1,907	-97.308%
2025-12-03	2.6900	2.6900	2.4700	2.6100	-26.479%	346	2,219	-97.318%
2025-12-02	3.5000	3.5500	3.2800	3.5500	-1.389%	13	2,523	-98.028%
2025-12-01	3.4500	3.6000	3.4500	3.6000	+10.769%	6	2,522	-98.056%
2025-11-28	3.2500	3.2500	3.2500	3.2500	+10.922%	5	2,517	-97.846%
2025-11-25	2.8500	2.9300	2.8500	2.9300	+2.448%	10	2,517	-97.611%
2025-11-24	3.1000	3.1000	2.8600	2.8600	-14.627%	17	2,517	-97.552%
2025-11-21	3.3000	3.5000	3.3000	3.3500	-9.459%	27	2,505	-97.910%
2025-11-20	4.1000	4.1000	3.7000	3.7000	-13.753%	6	2,504	-98.108%
2025-11-19	4.7000	4.7000	4.1500	4.2900	-20.849%	4	2,505	-98.368%
2025-11-18	5.0500	5.5300	5.0500	5.4200	+26.636%	5	2,503	-98.708%
2025-11-17	4.6000	4.6000	4.2800	4.2800	0.000%	13	2,502	-98.364%