Dark

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

EOD

Jul 1, 2026

8.25+25.190%(+1.66)204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.2000	8.3000	7.2000	8.2500	+25.190%	204	1,321	0.000%
2026-06-30	8.1200	8.1200	6.5900	6.5900	-18.642%	188	1,428	+25.190%
2026-06-29	9.0000	9.4000	8.1000	8.1000	+1.250%	120	1,272	+1.852%
2026-06-26	7.3300	9.0500	7.0500	8.0000	+28.000%	215	1,207	+3.125%
2026-06-25	6.8000	7.6000	6.2500	6.2500	-10.458%	156	1,129	+32.000%
2026-06-24	7.6000	7.6000	6.8500	6.9800	-4.384%	52	1,158	+18.195%
2026-06-23	7.9500	8.2400	7.3000	7.3000	-7.243%	49	1,142	+13.014%
2026-06-22	10.1400	10.3000	6.9500	7.8700	-25.614%	477	1,129	+4.828%
2026-06-18	10.4000	10.8500	10.4000	10.5800	-3.379%	55	896	-22.023%
2026-06-17	10.8500	10.9500	10.1500	10.9500	-6.650%	17	896	-24.658%
2026-06-16	13.9000	13.9000	11.1000	11.7300	-16.214%	173	896	-29.668%
2026-06-15	13.3900	14.0000	13.3900	14.0000	+3.093%	210	621	-41.071%
2026-06-12	13.1500	13.5800	13.1000	13.5800	-2.652%	4	621	-39.249%
2026-06-11	13.6000	13.9500	13.6000	13.9500	-3.793%	4	621	-40.860%
2026-06-10	14.5000	14.5000	14.5000	14.5000	0.000%	2	617	-43.103%
2026-06-09	14.6000	14.8500	14.5000	14.5000	-5.043%	20	619	-43.103%
2026-06-08	14.9600	15.2700	14.7200	15.2700	+2.552%	49	631	-45.972%
2026-06-05	15.3500	15.3500	14.0000	14.8900	+2.903%	5	586	-44.594%
2026-06-04	16.8000	16.8000	14.4700	14.4700	-0.890%	4	589	-42.985%
2026-06-03	15.7500	15.7500	14.2800	14.6000	-10.976%	18	590	-43.493%
2026-06-02	17.0000	17.0000	16.4000	16.4000	-8.889%	5	580	-49.695%
2026-06-01	19.3000	19.3000	18.0000	18.0000	-1.800%	12	576	-54.167%
2026-05-29	18.3300	18.3300	18.3300	18.3300	-0.109%	5	565	-54.992%
2026-05-28	18.3000	18.3500	18.3000	18.3500	-4.427%	7	570	-55.041%
2026-05-27	19.2000	19.2000	19.2000	19.2000	-12.925%	5	564	-57.031%
2026-05-21	22.3000	22.3000	22.0500	22.0500	+4.009%	5	559	-62.585%
2026-05-19	21.2000	21.2000	21.2000	21.2000	-2.079%	6	559	-61.085%
2026-05-18	21.6500	21.6500	21.6500	21.6500	+10.290%	2	560	-61.894%
2026-05-15	19.6300	19.6300	19.6300	19.6300	+0.667%	4	560	-57.972%
2026-05-14	20.6500	20.6500	19.3500	19.5000	-4.692%	16	556	-57.692%
2026-05-12	20.6000	20.6000	20.4600	20.4600	+2.300%	7	553	-59.677%
2026-05-08	20.0000	20.0000	20.0000	20.0000	-1.478%	1	553	-58.750%
2026-05-06	20.3000	20.3000	20.3000	20.3000	-13.947%	1	553	-59.360%
2026-05-04	24.2000	24.2000	23.5900	23.5900	-9.339%	3	553	-65.028%
2026-05-01	26.0200	26.0200	26.0200	26.0200	+7.521%	5	554	-68.294%
2026-04-28	24.2000	24.2000	24.2000	24.2000	-1.224%	20	554	-65.909%
2026-04-27	24.5000	24.5000	24.5000	24.5000	-2.000%	2	574	-66.327%
2026-04-24	25.0000	25.0000	25.0000	25.0000	-3.846%	1	572	-67.000%
2026-04-23	26.1800	26.1800	26.0000	26.0000	-2.804%	12	572	-68.269%
2026-04-20	27.6800	27.6800	26.7500	26.7500	-7.439%	4	570	-69.159%
2026-04-17	27.9000	29.0000	27.9000	28.9000	-22.207%	13	569	-71.453%
2026-04-15	38.2400	38.2400	37.1500	37.1500	-2.468%	2	559	-77.793%
2026-04-14	38.0000	38.0900	37.9500	38.0900	+7.296%	13	561	-78.341%
2026-04-13	35.5000	35.5000	35.5000	35.5000	+6.383%	1	562	-76.761%
2026-04-09	33.3700	33.3700	33.3700	33.3700	+7.994%	3	563	-75.277%
2026-04-02	30.9000	30.9000	30.9000	30.9000	+15.644%	3	566	-73.301%
2026-03-27	27.0000	27.0000	26.7200	26.7200	+6.582%	12	566	-69.124%
2026-03-20	25.1000	25.1000	25.0700	25.0700	-5.182%	3	555	-67.092%
2026-03-19	26.4400	26.4400	26.4400	26.4400	-7.261%	15	558	-68.797%
2026-03-16	28.5100	28.5100	28.5100	28.5100	+1.387%	3	573	-71.063%
2026-03-13	28.1600	28.6800	28.1100	28.1200	-0.601%	6	575	-70.661%
2026-03-12	28.2000	28.3800	28.2000	28.2900	-0.737%	13	576	-70.838%
2026-03-11	29.4500	29.5000	28.5000	28.5000	-6.435%	12	589	-71.053%
2026-03-10	30.4600	30.4600	30.4600	30.4600	-1.296%	1	600	-72.915%
2026-03-09	30.6200	30.8600	30.6200	30.8600	-4.012%	4	601	-73.266%
2026-03-06	32.3100	32.4200	32.0000	32.1500	+0.784%	156	604	-74.339%
2026-03-05	31.7400	31.9000	31.7400	31.9000	-1.391%	6	609	-74.138%
2026-03-04	32.3400	32.3500	32.2700	32.3500	+8.194%	5	612	-74.498%
2026-03-02	29.8000	29.9000	29.8000	29.9000	+1.356%	13	614	-72.408%
2026-02-27	28.0500	29.8100	25.1000	29.5000	+44.608%	197	604	-72.034%
2026-02-26	20.1000	20.4000	20.1000	20.4000	+9.973%	4	516	-59.559%
2026-02-25	16.2600	18.6800	16.2600	18.5500	+42.037%	18	509	-55.526%
2026-02-24	13.0500	13.0700	13.0500	13.0600	-3.616%	17	509	-36.830%
2026-02-23	13.3400	13.7500	13.3400	13.5500	-11.438%	15	517	-39.114%
2026-02-20	15.3000	15.3000	15.3000	15.3000	+8.897%	11	512	-46.078%
2026-02-19	14.0500	14.0500	14.0500	14.0500	-3.037%	6	501	-41.281%
2026-02-18	14.5500	14.5500	14.4700	14.4900	+2.766%	17	497	-43.064%
2026-02-17	13.2500	14.1000	13.2500	14.1000	-0.071%	24	480	-41.489%
2026-02-13	13.5500	14.2000	13.5500	14.1100	+1.147%	4	468	-41.531%
2026-02-12	15.0000	15.2000	13.4000	13.9500	-14.417%	33	468	-40.860%
2026-02-11	16.3000	16.3000	16.3000	16.3000	-13.067%	2	443	-49.387%
2026-02-10	18.7500	18.7500	18.7500	18.7500	+5.042%	194	441	-56.000%
2026-02-06	17.8500	17.8500	17.8500	17.8500	+11.563%	1	292	-53.782%
2026-02-03	17.1900	17.3100	16.0000	16.0000	-19.436%	8	291	-48.438%
2026-02-02	19.8600	19.8600	19.8600	19.8600	+6.602%	1	288	-58.459%
2026-01-29	18.5000	18.6300	18.3000	18.6300	-10.861%	9	288	-55.717%
2026-01-26	21.1000	21.1000	20.9000	20.9000	+1.211%	17	279	-60.526%
2026-01-23	20.3500	20.6500	20.3500	20.6500	+9.840%	11	266	-60.048%
2026-01-22	19.0500	19.0500	18.8000	18.8000	-7.389%	7	265	-56.117%
2026-01-21	18.7000	20.3000	18.7000	20.3000	-17.143%	9	260	-59.360%
2026-01-15	24.5000	24.5000	24.5000	24.5000	+2.941%	3	252	-66.327%
2026-01-14	25.0000	25.0000	23.8000	23.8000	-4.800%	14	255	-65.336%
2026-01-13	25.0000	25.0000	25.0000	25.0000	0.000%	50	251	-67.000%
2026-01-12	25.0000	25.0000	25.0000	25.0000	+3.263%	2	212	-67.000%
2026-01-09	24.4500	24.4500	23.9500	24.2100	-2.575%	10	212	-65.923%
2026-01-08	24.8500	24.8500	24.8500	24.8500	-2.549%	2	202	-66.801%
2026-01-07	25.5000	25.5000	25.5000	25.5000	-1.923%	1	202	-67.647%
2026-01-02	25.9600	26.0000	25.9600	26.0000	-8.932%	13	201	-68.269%
2025-12-30	28.5500	28.5500	28.5500	28.5500	+0.848%	2	198	-71.103%
2025-12-24	28.3100	28.3100	28.3100	28.3100	+0.568%	2	198	-70.858%
2025-12-22	28.7200	28.7200	28.1500	28.1500	-5.378%	2	198	-70.693%
2025-12-17	31.9800	31.9800	29.7500	29.7500	+0.101%	3	196	-72.269%
2025-12-11	29.6000	29.7200	29.6000	29.7200	+4.759%	2	195	-72.241%
2025-12-10	28.3700	28.3700	28.3700	28.3700	-8.954%	2	193	-70.920%
2025-12-09	31.1600	31.1600	31.1600	31.1600	+0.516%	20	191	-73.524%
2025-12-08	31.0000	31.0000	31.0000	31.0000	-11.706%	1	191	-73.387%
2025-12-05	35.1100	35.1100	35.1100	35.1100	-18.802%	1	191	-76.502%
2025-12-02	43.2400	43.2400	43.1900	43.2400	0.000%	10	190	-80.920%