Dark

NFLX20260918C75
NFLX Sep 18 2026 75.00 Call (NFLX260918C00075000)
option OPRA

EOD

Aug 20, 2026

6.30-1.563%(-0.10)334

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.5000	7.0500	5.9500	6.3000	-1.563%	334	18,916	0.000%
2026-08-19	5.1000	7.2200	5.1000	6.4000	+39.130%	1,818	19,064	-1.563%
2026-08-18	4.4000	5.6000	3.7500	4.6000	+29.577%	1,238	19,776	+36.957%
2026-08-17	5.0500	5.1000	3.2000	3.5500	-28.283%	946	20,260	+77.465%
2026-08-14	5.3700	5.3700	4.7100	4.9500	-3.883%	657	20,390	+27.273%
2026-08-13	3.7500	5.3000	3.4500	5.1500	+89.338%	3,210	20,579	+22.330%
2026-08-12	3.2000	3.2000	2.5000	2.7200	-13.924%	8,523	20,742	+131.618%
2026-08-11	4.0500	4.5000	3.0700	3.1600	-24.582%	1,143	18,242	+99.367%
2026-08-10	3.0200	4.1900	2.7900	4.1900	+35.161%	5,961	18,211	+50.358%
2026-08-07	2.7700	3.3500	2.7700	3.1000	+1.639%	7,666	15,581	+103.226%
2026-08-06	3.8500	3.9000	2.8600	3.0500	-11.594%	1,736	10,304	+106.557%
2026-08-05	4.1500	4.2500	2.9500	3.4500	+2.985%	8,095	10,452	+82.609%
2026-08-04	2.8100	3.4000	2.8100	3.3500	+4.688%	7,201	11,163	+88.060%
2026-08-03	2.9100	3.4300	2.6500	3.2000	+28.000%	1,807	7,571	+96.875%
2026-07-31	2.6600	2.9000	2.3000	2.5000	-24.242%	1,579	7,696	+152.000%
2026-07-30	2.2200	3.3000	2.1500	3.3000	-1.786%	1,809	7,604	+90.909%
2026-07-29	2.8000	3.4500	2.5000	3.3600	+19.149%	982	7,386	+87.500%
2026-07-28	2.5000	3.5000	2.5000	2.8200	+33.019%	1,521	7,303	+123.404%
2026-07-27	2.1700	2.5500	2.0000	2.1200	+1.923%	1,597	7,831	+197.170%
2026-07-24	1.8300	2.3200	1.5000	2.0800	+17.514%	601	6,988	+202.885%
2026-07-23	1.7500	1.9000	1.5500	1.7700	+1.724%	430	6,842	+255.932%
2026-07-22	2.0100	2.4000	1.6800	1.7400	-3.867%	974	6,627	+262.069%
2026-07-21	1.4900	1.8400	1.2800	1.8100	+16.774%	2,093	6,203	+248.066%
2026-07-20	1.7200	2.0000	1.3500	1.5500	-26.540%	2,231	6,563	+306.452%
2026-07-17	1.5000	2.3400	1.1600	2.1100	-62.321%	2,754	5,078	+198.578%
2026-07-16	5.4000	5.6000	4.8100	5.6000	+10.891%	1,174	4,341	+12.500%
2026-07-15	5.0500	5.8000	4.7500	5.0500	+2.020%	1,152	4,181	+24.752%
2026-07-14	4.6500	5.2600	4.5000	4.9500	-4.808%	369	3,694	+27.273%
2026-07-13	5.5000	6.1000	5.2000	5.2000	+4.208%	682	3,650	+21.154%
2026-07-10	6.2500	6.2500	4.6500	4.9900	-19.516%	1,121	3,455	+26.253%
2026-07-09	5.6900	6.2000	5.2500	6.2000	-4.615%	777	3,173	+1.613%
2026-07-08	6.3100	6.7000	5.7500	6.5000	-1.515%	138	3,192	-3.077%
2026-07-07	7.5500	7.7500	6.6000	6.6000	+3.611%	587	3,161	-4.545%
2026-07-06	7.2500	7.6000	6.3000	6.3700	-16.732%	522	3,077	-1.099%
2026-07-02	6.2000	8.1500	6.1500	7.6500	+35.879%	772	3,114	-17.647%
2026-07-01	4.7500	5.7900	4.7500	5.6300	+30.930%	815	3,114	+11.901%
2026-06-30	5.3500	5.6000	4.3000	4.3000	-21.101%	1,450	2,668	+46.512%
2026-06-29	5.8500	6.6300	5.4300	5.4500	-1.089%	379	2,485	+15.596%
2026-06-26	4.6000	6.2500	4.5900	5.5100	+37.750%	982	2,379	+14.338%
2026-06-25	4.3500	4.9000	4.0000	4.0000	-11.111%	184	1,959	+57.500%
2026-06-24	4.7500	5.1500	4.4000	4.5000	-8.350%	268	1,908	+40.000%
2026-06-23	5.5000	5.6100	4.9000	4.9100	-5.212%	537	1,735	+28.310%
2026-06-22	7.0100	7.2500	4.6500	5.1800	-31.842%	713	1,350	+21.622%
2026-06-18	7.2500	8.0000	7.0000	7.6000	+5.556%	136	1,079	-17.105%
2026-06-17	8.0000	8.0300	7.2000	7.2000	-13.565%	49	1,079	-12.500%
2026-06-16	9.0000	9.0000	7.8500	8.3300	-18.732%	727	1,079	-24.370%
2026-06-15	10.3000	10.3000	10.2000	10.2500	+2.500%	12	518	-38.537%
2026-06-12	10.1700	10.1700	9.0000	10.0000	-9.091%	13	518	-37.000%
2026-06-10	11.4000	11.4000	10.7500	11.0000	-1.434%	15	518	-42.727%
2026-06-08	11.5500	11.5500	11.1600	11.1600	+0.541%	41	506	-43.548%
2026-06-05	11.4000	11.4000	10.4500	11.1000	0.000%	49	505	-43.243%
2026-06-04	12.2400	12.2400	10.8500	11.1000	+3.256%	38	504	-43.243%
2026-06-03	11.6800	11.6800	10.7000	10.7500	-13.655%	17	474	-41.395%
2026-06-02	14.1500	14.1500	12.4000	12.4500	-11.577%	56	465	-49.398%
2026-06-01	14.0800	14.0800	14.0800	14.0800	-1.745%	1	449	-55.256%
2026-05-29	14.2000	14.6300	14.1300	14.3300	-2.384%	1,029	448	-56.036%
2026-05-28	14.5000	14.6800	14.0500	14.6800	-9.383%	60	363	-57.084%
2026-05-26	16.0000	16.2000	16.0000	16.2000	-6.467%	2	314	-61.111%
2026-05-21	17.4000	17.4000	17.3200	17.3200	+1.882%	2	313	-63.626%
2026-05-20	17.0000	17.0000	17.0000	17.0000	-0.585%	72	313	-62.941%
2026-05-18	17.1000	17.1000	17.1000	17.1000	+5.882%	5	361	-63.158%
2026-05-14	16.8500	16.8500	16.0800	16.1500	+3.327%	23	361	-60.991%
2026-05-13	15.6300	15.6300	15.6300	15.6300	+11.643%	2	340	-59.693%
2026-05-11	15.0000	15.0000	14.0000	14.0000	-17.160%	4	340	-55.000%
2026-05-07	16.9000	16.9000	16.9000	16.9000	+2.736%	1	337	-62.722%
2026-05-06	16.4500	16.4500	16.4500	16.4500	+0.550%	1	338	-61.702%
2026-05-05	17.6500	17.6500	16.3600	16.3600	-16.954%	22	338	-61.491%
2026-05-04	19.7000	19.7000	19.7000	19.7000	-9.425%	1	337	-68.020%
2026-04-30	21.7400	21.7500	21.7400	21.7500	+9.572%	21	337	-71.034%
2026-04-28	18.9100	19.8500	18.8500	19.8500	-12.168%	7	347	-68.262%
2026-04-20	24.1000	24.1000	22.0000	22.6000	-10.353%	213	345	-72.124%
2026-04-17	25.4900	25.4900	25.0000	25.2100	-28.886%	7	340	-75.010%
2026-04-16	35.1500	35.5000	35.0000	35.4500	+3.655%	14	334	-82.228%
2026-04-15	33.4600	34.2000	33.2400	34.2000	+1.725%	3	335	-81.579%
2026-04-14	33.6200	33.6200	33.6200	33.6200	+8.487%	1	337	-81.261%
2026-04-13	30.9900	30.9900	30.9900	30.9900	+3.300%	3	337	-79.671%
2026-04-10	30.0000	30.0000	30.0000	30.0000	0.000%	3	340	-79.000%
2026-04-09	29.3700	30.0000	29.3700	30.0000	+9.971%	2	340	-79.000%
2026-04-08	27.2800	27.2800	27.2800	27.2800	-1.338%	1	340	-76.906%
2026-04-06	27.6500	27.6500	27.6500	27.6500	+12.857%	1	339	-77.215%
2026-04-01	24.5000	24.5000	24.5000	24.5000	-1.408%	1	339	-74.286%
2026-03-31	24.6000	24.8500	24.6000	24.8500	+9.039%	4	340	-74.648%
2026-03-27	23.5800	23.5800	22.7900	22.7900	+1.379%	5	340	-72.356%
2026-03-26	22.4800	22.4800	22.4800	22.4800	+5.689%	1	339	-71.975%
2026-03-20	21.1400	21.2700	21.1400	21.2700	+0.710%	2	340	-70.381%
2026-03-19	21.1200	21.1200	21.1200	21.1200	-6.755%	1	342	-70.170%
2026-03-16	22.6500	22.6500	22.6500	22.6500	-1.522%	72	342	-72.185%
2026-03-13	23.0000	23.0000	23.0000	23.0000	-4.841%	1	340	-72.609%
2026-03-12	24.1700	24.1700	24.1700	24.1700	-2.776%	2	341	-73.935%
2026-03-11	24.9500	24.9500	24.8600	24.8600	-8.333%	2	342	-74.658%
2026-03-09	27.5500	27.5500	26.5000	27.1200	-2.411%	8	342	-76.770%
2026-03-06	27.4500	27.8500	27.4500	27.7900	-1.384%	4	348	-77.330%
2026-03-05	26.1000	28.7500	26.1000	28.1800	+3.603%	9	348	-77.644%
2026-03-03	26.2500	27.2000	26.2500	27.2000	+1.493%	3	354	-76.838%
2026-03-02	25.9500	27.0000	25.9500	26.8000	+5.720%	7	355	-76.493%
2026-02-27	23.2500	25.5900	21.6100	25.3500	+52.711%	174	358	-75.148%
2026-02-26	16.2900	16.9500	15.5000	16.6000	+10.299%	10	323	-62.048%
2026-02-25	13.0000	15.3700	13.0000	15.0500	+28.413%	80	318	-58.140%
2026-02-24	11.7200	11.7200	11.7200	11.7200	+9.023%	1	318	-46.246%
2026-02-23	10.2000	10.9500	10.2000	10.7500	-11.885%	24	319	-41.395%
2026-02-20	12.1000	12.2600	12.1000	12.2000	+9.417%	7	303	-48.361%
2026-02-19	11.8000	11.8200	11.1500	11.1500	-6.145%	39	299	-43.498%
2026-02-18	11.7500	11.8800	11.7500	11.8800	+6.356%	3	267	-46.970%
2026-02-17	11.3000	11.3000	10.4000	11.1700	-0.268%	11	266	-43.599%
2026-02-13	10.8000	11.4500	10.8000	11.2000	+3.704%	89	272	-43.750%
2026-02-12	11.4000	11.5300	10.6300	10.8000	-20.995%	101	272	-41.667%
2026-02-11	14.5500	14.5500	13.6700	13.6700	-12.090%	11	203	-53.914%
2026-02-10	15.6800	15.6800	15.5500	15.5500	+17.005%	11	212	-59.486%
2026-02-09	13.2900	13.2900	13.2900	13.2900	-3.626%	1	203	-52.596%
2026-02-04	13.7900	13.7900	13.7900	13.7900	-10.104%	10	202	-54.315%
2026-01-30	15.3500	15.3500	15.3000	15.3400	+1.995%	6	192	-58.931%
2026-01-29	14.9000	15.0400	14.9000	15.0400	-11.789%	6	189	-58.112%
2026-01-28	17.0500	17.0500	17.0500	17.0500	-2.180%	2	186	-63.050%
2026-01-26	17.4500	17.4500	17.3000	17.4300	+1.989%	4	188	-63.855%
2026-01-23	16.0100	17.4800	16.0100	17.0900	+6.813%	121	185	-63.136%
2026-01-22	16.5000	16.5500	16.0000	16.0000	-4.762%	51	190	-60.625%
2026-01-21	15.9200	17.0000	15.5000	16.8000	-14.937%	80	153	-62.500%
2026-01-20	20.5000	20.5000	19.7500	19.7500	-0.253%	4	139	-68.101%
2026-01-16	19.8000	19.8000	19.8000	19.8000	-2.463%	1	137	-68.182%
2026-01-15	20.3000	20.3000	20.3000	20.3000	+0.995%	3	137	-68.966%
2026-01-14	20.1000	20.1000	20.1000	20.1000	+0.500%	1	137	-68.657%
2026-01-09	20.0000	20.0000	20.0000	20.0000	-8.467%	2	137	-68.500%
2026-01-06	22.4800	22.4800	21.8500	21.8500	-3.104%	25	136	-71.167%
2026-01-05	22.2000	22.5500	22.2000	22.5500	+1.030%	3	114	-72.062%
2026-01-02	23.7000	23.7000	22.3200	22.3200	-9.268%	2	114	-71.774%
2025-12-30	24.6300	24.6500	24.6000	24.6000	-1.006%	5	113	-74.390%
2025-12-29	24.8500	24.8500	24.8500	24.8500	+1.511%	1	113	-74.648%
2025-12-24	24.5600	24.5600	24.4800	24.4800	-0.609%	3	114	-74.265%
2025-12-23	24.6300	24.6300	24.6300	24.6300	+1.275%	10	114	-74.421%
2025-12-22	24.6600	24.6600	24.3200	24.3200	-5.919%	8	110	-74.095%
2025-12-19	26.0000	26.0000	25.8500	25.8500	-3.437%	2	112	-75.629%
2025-12-17	28.0000	28.0000	26.7700	26.7700	+4.611%	2	112	-76.466%
2025-12-16	25.5900	25.5900	25.5900	25.5900	+0.550%	1	113	-75.381%
2025-12-15	26.4500	26.4500	25.4500	25.4500	-4.966%	3	113	-75.246%
2025-12-12	27.4000	27.4000	26.5000	26.7800	+3.000%	89	111	-76.475%
2025-12-11	26.0000	26.0000	26.0000	26.0000	-4.165%	1	23	-75.769%
2025-12-09	27.1300	27.1300	27.1300	27.1300	-12.456%	1	22	-76.778%
2025-12-05	32.7500	32.7500	30.9900	30.9900	-7.768%	2	21	-79.671%
2025-12-04	33.6000	33.6000	33.6000	33.6000	+0.149%	1	19	-81.250%
2025-12-03	33.5000	33.5500	33.5000	33.5500	0.000%	3	19	-81.222%