Dark

NFLX20260918C76
NFLX Sep 18 2026 76.00 Call (NFLX260918C00076000)
option OPRA

EOD

Aug 20, 2026

5.65-3.419%(-0.20)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.0000	6.2800	5.2600	5.6500	-3.419%	114	4,448	0.000%
2026-08-19	4.3500	6.4000	4.3500	5.8500	+44.444%	261	4,448	-3.419%
2026-08-18	3.7500	4.8200	3.3000	4.0500	+35.000%	389	4,471	+39.506%
2026-08-17	4.3500	4.3500	2.7500	3.0000	-29.412%	506	4,480	+88.333%
2026-08-14	4.6000	4.8000	4.0500	4.2500	-7.407%	255	4,276	+32.941%
2026-08-13	3.2500	4.7000	3.0000	4.5900	+103.097%	494	4,268	+23.094%
2026-08-12	2.5800	2.5800	2.1200	2.2600	-17.818%	192	4,321	+150.000%
2026-08-11	3.4600	3.9000	2.5900	2.7500	-24.242%	692	4,337	+105.455%
2026-08-10	2.5500	3.6300	2.4000	3.6300	+33.948%	1,063	4,270	+55.647%
2026-08-07	2.5000	2.8500	2.5000	2.7100	+3.042%	427	4,143	+108.487%
2026-08-06	3.1200	3.2000	2.4700	2.6300	-12.914%	95	3,809	+114.829%
2026-08-05	3.6400	3.8000	2.6000	3.0200	+2.373%	397	3,801	+87.086%
2026-08-04	2.4700	2.9500	2.4700	2.9500	+5.735%	358	3,788	+91.525%
2026-08-03	2.4500	3.0300	2.3000	2.7900	+29.167%	469	3,765	+102.509%
2026-07-31	2.3800	2.4200	2.0000	2.1600	-22.857%	122	3,924	+161.574%
2026-07-30	2.5000	2.8000	1.8500	2.8000	-5.085%	201	3,909	+101.786%
2026-07-29	2.3800	3.0000	2.1800	2.9500	+22.917%	847	3,917	+91.525%
2026-07-28	2.3000	3.1000	2.3000	2.4000	+31.868%	2,861	3,618	+135.417%
2026-07-27	1.9200	2.1900	1.7100	1.8200	0.000%	260	1,443	+210.440%
2026-07-24	1.4000	2.0100	1.4000	1.8200	+29.078%	330	1,324	+210.440%
2026-07-23	1.5000	1.6100	1.3700	1.4100	-6.623%	194	1,277	+300.709%
2026-07-22	1.6100	2.1200	1.4700	1.5100	+17.054%	402	1,259	+274.172%
2026-07-21	1.3100	1.3900	1.1300	1.2900	-3.731%	186	1,144	+337.984%
2026-07-20	1.5900	1.5900	1.2500	1.3400	-24.294%	82	1,109	+321.642%
2026-07-17	0.0300	2.0000	0.0300	1.7700	-64.600%	167	1,096	+219.209%
2026-07-16	4.5000	5.0500	4.4500	5.0000	+12.108%	155	1,071	+13.000%
2026-07-15	4.7000	5.2300	4.4000	4.4600	-3.254%	114	1,044	+26.682%
2026-07-14	4.5000	4.7500	4.4500	4.6100	-2.947%	246	973	+22.560%
2026-07-13	4.9500	5.6500	4.7500	4.7500	+3.939%	105	858	+18.947%
2026-07-10	5.7000	5.7000	4.3000	4.5700	-20.522%	156	862	+23.632%
2026-07-09	5.3500	5.7500	5.1000	5.7500	-2.542%	50	839	-1.739%
2026-07-08	6.2000	6.2000	5.1500	5.9000	-3.279%	89	837	-4.237%
2026-07-07	7.2000	7.2000	6.1000	6.1000	+1.667%	257	775	-7.377%
2026-07-06	6.7300	6.7300	5.8500	6.0000	-16.898%	371	713	-5.833%
2026-07-02	6.2500	7.6000	5.8700	7.2200	+40.194%	240	706	-21.745%
2026-07-01	4.8500	5.2500	4.6000	5.1500	+14.444%	43	706	+9.709%
2026-06-30	4.7500	4.8000	4.4500	4.5000	-12.621%	19	680	+25.556%
2026-06-29	5.6300	6.1200	5.1500	5.1500	+8.421%	226	683	+9.709%
2026-06-26	4.8000	5.7100	4.7000	4.7500	+14.183%	88	515	+18.947%
2026-06-25	4.5000	4.5000	3.9800	4.1600	-6.517%	33	460	+35.817%
2026-06-24	4.2000	4.6000	4.2000	4.4500	-1.111%	84	432	+26.966%
2026-06-23	5.0000	5.3500	4.5000	4.5000	-5.263%	170	409	+25.556%
2026-06-22	6.4500	6.5800	4.4200	4.7500	-30.657%	76	326	+18.947%
2026-06-18	6.8400	7.0000	6.8400	6.8500	0.000%	15	300	-17.518%
2026-06-17	6.8500	6.8500	6.8000	6.8500	-6.929%	8	300	-17.518%
2026-06-16	8.4400	8.4400	7.3500	7.3600	-24.513%	6	300	-23.234%
2026-06-11	9.7300	9.7500	9.7000	9.7500	-5.340%	14	299	-42.051%
2026-06-05	10.1000	10.3500	10.1000	10.3000	-1.152%	516	289	-45.146%
2026-06-04	11.1000	11.6400	10.3000	10.4200	-6.964%	213	248	-45.777%
2026-06-03	11.2000	11.2000	11.2000	11.2000	-5.325%	1	245	-49.554%
2026-06-02	11.8500	11.8500	11.8300	11.8300	-27.866%	10	245	-52.240%
2026-05-19	16.4000	16.4000	16.4000	16.4000	-13.730%	1	241	-65.549%
2026-04-30	19.0100	19.0100	19.0100	19.0100	-3.990%	40	240	-70.279%
2026-04-29	19.8000	19.8000	19.8000	19.8000	+13.143%	1	207	-71.465%
2026-04-28	17.9000	17.9000	17.5000	17.5000	-47.002%	6	206	-67.714%
2026-04-14	30.7500	33.0200	30.7500	33.0200	+13.862%	6	206	-82.889%
2026-04-06	28.3900	29.0000	28.3900	29.0000	+21.237%	2	209	-80.517%
2026-03-31	24.2500	24.2500	23.9200	23.9200	+9.124%	7	210	-76.380%
2026-03-27	21.9000	21.9200	21.9000	21.9200	+2.430%	12	210	-74.224%
2026-03-26	21.6200	21.6200	21.4000	21.4000	+4.953%	7	215	-73.598%
2026-03-24	20.3900	20.3900	20.3900	20.3900	-0.049%	2	214	-72.290%
2026-03-20	20.4000	20.4000	20.4000	20.4000	-1.687%	1	214	-72.304%
2026-03-19	20.7500	20.7500	20.7500	20.7500	-18.017%	1	214	-72.771%
2026-03-10	24.8500	25.5700	24.8500	25.3100	-3.397%	7	213	-77.677%
2026-03-09	26.2000	26.2000	26.2000	26.2000	-5.552%	1	217	-78.435%
2026-03-06	27.3000	27.7400	27.3000	27.7400	+2.023%	7	218	-79.632%
2026-03-05	27.1900	27.1900	27.1900	27.1900	+7.216%	2	225	-79.220%
2026-03-03	25.3600	25.3600	25.3600	25.3600	+0.436%	5	225	-77.721%
2026-03-02	24.7500	26.0000	24.7500	25.2500	+7.128%	12	227	-77.624%
2026-02-27	22.9000	24.1500	21.1700	23.5700	+44.071%	52	227	-76.029%
2026-02-26	16.4000	16.4000	16.3600	16.3600	+11.368%	9	200	-65.465%
2026-02-25	12.5000	14.6900	12.5000	14.6900	+28.297%	33	215	-61.538%
2026-02-24	10.1800	11.4500	10.1800	11.4500	+11.926%	20	215	-50.655%
2026-02-23	9.7000	10.2300	9.7000	10.2300	-10.655%	18	213	-44.770%
2026-02-20	11.3500	11.4500	11.3500	11.4500	+4.950%	12	203	-50.655%
2026-02-19	11.1900	11.1900	10.6700	10.9100	+1.488%	10	202	-48.213%
2026-02-17	10.5000	10.8500	10.5000	10.7500	+0.939%	24	202	-47.442%
2026-02-13	10.5000	10.9500	10.5000	10.6500	+1.719%	24	194	-46.948%
2026-02-12	11.7000	11.7000	10.1500	10.4700	-27.543%	126	194	-46.036%
2026-02-10	14.8500	14.8500	14.4500	14.4500	+9.886%	3	75	-60.900%
2026-02-09	13.1500	13.1700	13.1500	13.1500	-2.230%	4	76	-57.034%
2026-02-06	13.4500	13.4500	13.4500	13.4500	-1.825%	10	76	-57.993%
2026-02-05	13.7000	13.7000	13.7000	13.7000	+3.163%	1	77	-58.759%
2026-02-03	13.2800	13.2800	13.2800	13.2800	-9.660%	2	76	-57.455%
2026-01-30	14.6500	14.7000	14.6500	14.7000	-5.466%	2	78	-61.565%
2026-01-28	15.5500	15.5500	15.5500	15.5500	0.000%	4	78	-63.666%
2026-01-27	15.5500	15.5500	15.5500	15.5500	-7.988%	1	82	-63.666%
2026-01-26	16.9000	16.9000	16.9000	16.9000	+1.380%	1	82	-66.568%
2026-01-23	16.4500	16.8500	16.4500	16.6700	+11.505%	3	81	-66.107%
2026-01-22	15.7500	15.7500	14.8300	14.9500	-6.328%	20	78	-62.207%
2026-01-21	15.9500	15.9600	15.9500	15.9600	-21.302%	2	60	-64.599%
2026-01-15	20.2800	20.2800	20.2800	20.2800	+3.628%	2	58	-72.140%
2026-01-09	19.5700	19.5700	19.5700	19.5700	-13.407%	1	56	-71.129%
2026-01-07	22.6000	22.6000	22.6000	22.6000	+0.444%	8	55	-75.000%
2026-01-05	22.5000	22.5000	22.5000	22.5000	-6.639%	1	47	-74.889%
2025-12-31	23.9800	24.1000	23.6900	24.1000	+0.166%	7	47	-76.556%
2025-12-29	24.2000	24.2000	24.0600	24.0600	+0.669%	2	47	-76.517%
2025-12-23	23.9000	23.9000	23.9000	23.9000	-3.434%	1	47	-76.360%
2025-12-19	24.7500	24.7500	24.7500	24.7500	-9.174%	1	46	-77.172%
2025-12-17	27.2500	27.2500	27.2500	27.2500	-2.295%	2	45	-79.266%
2025-12-08	29.0000	29.0000	27.8900	27.8900	-14.185%	6	43	-79.742%
2025-12-05	31.0500	32.5000	31.0500	32.5000	0.000%	2	40	-82.615%