Dark

NFLX20260918C70
NFLX Sep 18 2026 70.00 Call (NFLX260918C00070000)
option OPRA

EOD

Aug 20, 2026

10.77+1.317%(+0.14)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.2000	11.6500	10.2000	10.7700	+1.317%	100	7,603	0.000%
2026-08-19	9.0000	11.5200	9.0000	10.6300	+24.182%	1,108	7,576	+1.317%
2026-08-18	8.1500	9.6300	7.8900	8.5600	+24.964%	203	8,149	+25.818%
2026-08-17	8.8500	8.8500	6.5500	6.8500	-23.034%	185	8,048	+57.226%
2026-08-14	9.5000	9.5000	8.5000	8.9000	-1.657%	400	8,020	+21.011%
2026-08-13	7.1500	9.2000	7.1500	9.0500	+61.032%	582	8,003	+19.006%
2026-08-12	6.1300	6.1300	5.2500	5.6200	-9.791%	212	7,950	+91.637%
2026-08-11	7.6500	8.0000	6.1500	6.2300	-17.701%	200	7,893	+72.873%
2026-08-10	5.7900	7.5700	5.6200	7.5700	+27.227%	539	7,802	+42.272%
2026-08-07	5.7500	6.2500	5.7300	5.9500	+7.207%	309	7,594	+81.008%
2026-08-06	6.6800	6.6800	5.5500	5.5500	-11.624%	195	7,491	+94.054%
2026-08-05	7.0500	7.1500	5.6000	6.2800	+5.369%	151	7,415	+71.497%
2026-08-04	5.3000	6.0500	5.3000	5.9600	+1.880%	270	7,452	+80.705%
2026-08-03	5.6000	6.1800	5.1500	5.8500	+21.875%	462	7,479	+84.103%
2026-07-31	5.1200	5.4500	4.5000	4.8000	-17.667%	207	7,525	+124.375%
2026-07-30	4.8900	5.8300	4.2000	5.8300	-1.186%	379	7,467	+84.734%
2026-07-29	5.0000	6.1500	4.8000	5.9000	+12.381%	941	7,379	+82.542%
2026-07-28	5.0000	6.2000	5.0000	5.2500	+26.506%	543	7,258	+105.143%
2026-07-27	4.2500	4.8400	3.9000	4.1500	+2.978%	547	7,395	+159.518%
2026-07-24	3.3100	4.4000	3.1200	4.0300	+15.143%	879	7,433	+167.246%
2026-07-23	3.2500	3.6700	3.0000	3.5000	+2.941%	4,029	7,308	+207.714%
2026-07-22	3.9500	4.4500	3.2500	3.4000	-2.299%	3,001	5,348	+216.765%
2026-07-21	2.8500	3.5100	2.6000	3.4800	+13.725%	1,304	6,458	+209.483%
2026-07-20	3.3500	3.4500	2.6800	3.0600	-22.532%	2,621	6,380	+251.961%
2026-07-17	2.5000	4.2000	2.3200	3.9500	-52.063%	7,254	5,200	+172.658%
2026-07-16	7.6800	8.2500	7.4000	8.2400	+11.351%	672	1,312	+30.704%
2026-07-15	7.4500	8.0600	7.3400	7.4000	-1.333%	485	1,492	+45.541%
2026-07-14	6.9000	8.0000	6.9000	7.5000	-5.660%	329	1,464	+43.600%
2026-07-13	7.9500	9.0000	7.9500	7.9500	+4.468%	11	1,436	+35.472%
2026-07-10	8.2200	8.2200	7.0500	7.6100	-10.471%	169	1,429	+41.524%
2026-07-09	8.5000	9.0000	8.1500	8.5000	-4.494%	15	1,365	+26.706%
2026-07-08	9.0000	9.0000	8.8000	8.9000	-8.247%	16	1,360	+21.011%
2026-07-07	10.1500	10.8000	9.5500	9.7000	+3.522%	37	1,369	+11.031%
2026-07-06	9.8000	9.8000	9.3500	9.3700	-15.964%	86	1,365	+14.941%
2026-07-02	9.1000	11.5500	9.1000	11.1500	+35.152%	73	1,321	-3.408%
2026-07-01	7.2000	8.3000	7.2000	8.2500	+25.190%	204	1,321	+30.545%
2026-06-30	8.1200	8.1200	6.5900	6.5900	-18.642%	188	1,428	+63.429%
2026-06-29	9.0000	9.4000	8.1000	8.1000	+1.250%	120	1,272	+32.963%
2026-06-26	7.3300	9.0500	7.0500	8.0000	+28.000%	215	1,207	+34.625%
2026-06-25	6.8000	7.6000	6.2500	6.2500	-10.458%	156	1,129	+72.320%
2026-06-24	7.6000	7.6000	6.8500	6.9800	-4.384%	52	1,158	+54.298%
2026-06-23	7.9500	8.2400	7.3000	7.3000	-7.243%	49	1,142	+47.534%
2026-06-22	10.1400	10.3000	6.9500	7.8700	-25.614%	477	1,129	+36.849%
2026-06-18	10.4000	10.8500	10.4000	10.5800	-3.379%	55	896	+1.796%
2026-06-17	10.8500	10.9500	10.1500	10.9500	-6.650%	17	896	-1.644%
2026-06-16	13.9000	13.9000	11.1000	11.7300	-16.214%	173	896	-8.184%
2026-06-15	13.3900	14.0000	13.3900	14.0000	+3.093%	210	621	-23.071%
2026-06-12	13.1500	13.5800	13.1000	13.5800	-2.652%	4	621	-20.692%
2026-06-11	13.6000	13.9500	13.6000	13.9500	-3.793%	4	621	-22.796%
2026-06-10	14.5000	14.5000	14.5000	14.5000	0.000%	2	617	-25.724%
2026-06-09	14.6000	14.8500	14.5000	14.5000	-5.043%	20	619	-25.724%
2026-06-08	14.9600	15.2700	14.7200	15.2700	+2.552%	49	631	-29.470%
2026-06-05	15.3500	15.3500	14.0000	14.8900	+2.903%	5	586	-27.670%
2026-06-04	16.8000	16.8000	14.4700	14.4700	-0.890%	4	589	-25.570%
2026-06-03	15.7500	15.7500	14.2800	14.6000	-10.976%	18	590	-26.233%
2026-06-02	17.0000	17.0000	16.4000	16.4000	-8.889%	5	580	-34.329%
2026-06-01	19.3000	19.3000	18.0000	18.0000	-1.800%	12	576	-40.167%
2026-05-29	18.3300	18.3300	18.3300	18.3300	-0.109%	5	565	-41.244%
2026-05-28	18.3000	18.3500	18.3000	18.3500	-4.427%	7	570	-41.308%
2026-05-27	19.2000	19.2000	19.2000	19.2000	-12.925%	5	564	-43.906%
2026-05-21	22.3000	22.3000	22.0500	22.0500	+4.009%	5	559	-51.156%
2026-05-19	21.2000	21.2000	21.2000	21.2000	-2.079%	6	559	-49.198%
2026-05-18	21.6500	21.6500	21.6500	21.6500	+10.290%	2	560	-50.254%
2026-05-15	19.6300	19.6300	19.6300	19.6300	+0.667%	4	560	-45.135%
2026-05-14	20.6500	20.6500	19.3500	19.5000	-4.692%	16	556	-44.769%
2026-05-12	20.6000	20.6000	20.4600	20.4600	+2.300%	7	553	-47.361%
2026-05-08	20.0000	20.0000	20.0000	20.0000	-1.478%	1	553	-46.150%
2026-05-06	20.3000	20.3000	20.3000	20.3000	-13.947%	1	553	-46.946%
2026-05-04	24.2000	24.2000	23.5900	23.5900	-9.339%	3	553	-54.345%
2026-05-01	26.0200	26.0200	26.0200	26.0200	+7.521%	5	554	-58.609%
2026-04-28	24.2000	24.2000	24.2000	24.2000	-1.224%	20	554	-55.496%
2026-04-27	24.5000	24.5000	24.5000	24.5000	-2.000%	2	574	-56.041%
2026-04-24	25.0000	25.0000	25.0000	25.0000	-3.846%	1	572	-56.920%
2026-04-23	26.1800	26.1800	26.0000	26.0000	-2.804%	12	572	-58.577%
2026-04-20	27.6800	27.6800	26.7500	26.7500	-7.439%	4	570	-59.738%
2026-04-17	27.9000	29.0000	27.9000	28.9000	-22.207%	13	569	-62.734%
2026-04-15	38.2400	38.2400	37.1500	37.1500	-2.468%	2	559	-71.009%
2026-04-14	38.0000	38.0900	37.9500	38.0900	+7.296%	13	561	-71.725%
2026-04-13	35.5000	35.5000	35.5000	35.5000	+6.383%	1	562	-69.662%
2026-04-09	33.3700	33.3700	33.3700	33.3700	+7.994%	3	563	-67.726%
2026-04-02	30.9000	30.9000	30.9000	30.9000	+15.644%	3	566	-65.146%
2026-03-27	27.0000	27.0000	26.7200	26.7200	+6.582%	12	566	-59.693%
2026-03-20	25.1000	25.1000	25.0700	25.0700	-5.182%	3	555	-57.040%
2026-03-19	26.4400	26.4400	26.4400	26.4400	-7.261%	15	558	-59.266%
2026-03-16	28.5100	28.5100	28.5100	28.5100	+1.387%	3	573	-62.224%
2026-03-13	28.1600	28.6800	28.1100	28.1200	-0.601%	6	575	-61.700%
2026-03-12	28.2000	28.3800	28.2000	28.2900	-0.737%	13	576	-61.930%
2026-03-11	29.4500	29.5000	28.5000	28.5000	-6.435%	12	589	-62.211%
2026-03-10	30.4600	30.4600	30.4600	30.4600	-1.296%	1	600	-64.642%
2026-03-09	30.6200	30.8600	30.6200	30.8600	-4.012%	4	601	-65.100%
2026-03-06	32.3100	32.4200	32.0000	32.1500	+0.784%	156	604	-66.501%
2026-03-05	31.7400	31.9000	31.7400	31.9000	-1.391%	6	609	-66.238%
2026-03-04	32.3400	32.3500	32.2700	32.3500	+8.194%	5	612	-66.708%
2026-03-02	29.8000	29.9000	29.8000	29.9000	+1.356%	13	614	-63.980%
2026-02-27	28.0500	29.8100	25.1000	29.5000	+44.608%	197	604	-63.492%
2026-02-26	20.1000	20.4000	20.1000	20.4000	+9.973%	4	516	-47.206%
2026-02-25	16.2600	18.6800	16.2600	18.5500	+42.037%	18	509	-41.941%
2026-02-24	13.0500	13.0700	13.0500	13.0600	-3.616%	17	509	-17.534%
2026-02-23	13.3400	13.7500	13.3400	13.5500	-11.438%	15	517	-20.517%
2026-02-20	15.3000	15.3000	15.3000	15.3000	+8.897%	11	512	-29.608%
2026-02-19	14.0500	14.0500	14.0500	14.0500	-3.037%	6	501	-23.345%
2026-02-18	14.5500	14.5500	14.4700	14.4900	+2.766%	17	497	-25.673%
2026-02-17	13.2500	14.1000	13.2500	14.1000	-0.071%	24	480	-23.617%
2026-02-13	13.5500	14.2000	13.5500	14.1100	+1.147%	4	468	-23.671%
2026-02-12	15.0000	15.2000	13.4000	13.9500	-14.417%	33	468	-22.796%
2026-02-11	16.3000	16.3000	16.3000	16.3000	-13.067%	2	443	-33.926%
2026-02-10	18.7500	18.7500	18.7500	18.7500	+5.042%	194	441	-42.560%
2026-02-06	17.8500	17.8500	17.8500	17.8500	+11.563%	1	292	-39.664%
2026-02-03	17.1900	17.3100	16.0000	16.0000	-19.436%	8	291	-32.688%
2026-02-02	19.8600	19.8600	19.8600	19.8600	+6.602%	1	288	-45.770%
2026-01-29	18.5000	18.6300	18.3000	18.6300	-10.861%	9	288	-42.190%
2026-01-26	21.1000	21.1000	20.9000	20.9000	+1.211%	17	279	-48.469%
2026-01-23	20.3500	20.6500	20.3500	20.6500	+9.840%	11	266	-47.845%
2026-01-22	19.0500	19.0500	18.8000	18.8000	-7.389%	7	265	-42.713%
2026-01-21	18.7000	20.3000	18.7000	20.3000	-17.143%	9	260	-46.946%
2026-01-15	24.5000	24.5000	24.5000	24.5000	+2.941%	3	252	-56.041%
2026-01-14	25.0000	25.0000	23.8000	23.8000	-4.800%	14	255	-54.748%
2026-01-13	25.0000	25.0000	25.0000	25.0000	0.000%	50	251	-56.920%
2026-01-12	25.0000	25.0000	25.0000	25.0000	+3.263%	2	212	-56.920%
2026-01-09	24.4500	24.4500	23.9500	24.2100	-2.575%	10	212	-55.514%
2026-01-08	24.8500	24.8500	24.8500	24.8500	-2.549%	2	202	-56.660%
2026-01-07	25.5000	25.5000	25.5000	25.5000	-1.923%	1	202	-57.765%
2026-01-02	25.9600	26.0000	25.9600	26.0000	-8.932%	13	201	-58.577%
2025-12-30	28.5500	28.5500	28.5500	28.5500	+0.848%	2	198	-62.277%
2025-12-24	28.3100	28.3100	28.3100	28.3100	+0.568%	2	198	-61.957%
2025-12-22	28.7200	28.7200	28.1500	28.1500	-5.378%	2	198	-61.741%
2025-12-17	31.9800	31.9800	29.7500	29.7500	+0.101%	3	196	-63.798%
2025-12-11	29.6000	29.7200	29.6000	29.7200	+4.759%	2	195	-63.762%
2025-12-10	28.3700	28.3700	28.3700	28.3700	-8.954%	2	193	-62.037%
2025-12-09	31.1600	31.1600	31.1600	31.1600	+0.516%	20	191	-65.436%
2025-12-08	31.0000	31.0000	31.0000	31.0000	-11.706%	1	191	-65.258%
2025-12-05	35.1100	35.1100	35.1100	35.1100	-18.802%	1	191	-69.325%
2025-12-02	43.2400	43.2400	43.1900	43.2400	0.000%	10	190	-75.093%