Dark

NFLX20260918C77
NFLX Sep 18 2026 77.00 Call (NFLX260918C00077000)
option OPRA

EOD

Jul 1, 2026

4.80+28.342%(+1.06)165

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.0300	4.8800	4.0300	4.8000	+28.342%	165	1,072	0.000%
2026-06-30	4.8000	4.8000	3.6500	3.7400	-19.570%	68	1,026	+28.342%
2026-06-29	5.3300	5.6700	4.6500	4.6500	-1.064%	29	1,003	+3.226%
2026-06-26	4.2000	5.2500	4.2000	4.7000	+22.078%	62	1,006	+2.128%
2026-06-25	3.7300	4.1500	3.2500	3.8500	-3.266%	26	978	+24.675%
2026-06-24	4.1000	4.1000	3.7700	3.9800	-0.500%	44	962	+20.603%
2026-06-23	4.5000	4.7500	4.0000	4.0000	-13.043%	232	950	+20.000%
2026-06-22	6.0000	6.1100	3.9000	4.6000	-30.303%	206	821	+4.348%
2026-06-18	5.8000	6.7600	5.8000	6.6000	+4.265%	202	511	-27.273%
2026-06-17	6.8000	6.9400	6.2000	6.3300	-13.288%	92	511	-24.171%
2026-06-16	7.2500	7.3000	6.7000	7.3000	-18.889%	218	511	-34.247%
2026-06-15	9.0000	9.0000	9.0000	9.0000	-2.174%	1	435	-46.667%
2026-06-11	9.0000	9.2500	8.7300	9.2000	-6.314%	35	435	-47.826%
2026-06-10	9.8200	9.8200	9.8200	9.8200	+1.762%	4	431	-51.120%
2026-06-09	9.7500	9.7500	9.6500	9.6500	-5.206%	44	434	-50.259%
2026-06-08	9.6300	10.1800	9.6300	10.1800	+5.492%	14	471	-52.849%
2026-06-05	9.5200	9.7200	9.5200	9.6500	-1.329%	516	468	-50.259%
2026-06-04	9.7800	9.8100	9.7700	9.7800	-4.118%	210	425	-50.920%
2026-06-03	10.2000	10.2000	10.2000	10.2000	-10.132%	8	398	-52.941%
2026-06-02	11.8000	11.8000	11.3500	11.3500	-10.489%	6	396	-57.709%
2026-06-01	12.6800	12.6800	12.6800	12.6800	-0.314%	2	396	-62.145%
2026-05-29	12.7200	12.7200	12.7200	12.7200	-5.075%	1	396	-62.264%
2026-05-28	13.4000	13.4000	13.4000	13.4000	-14.158%	22	396	-64.179%
2026-05-19	15.6100	15.6100	15.6100	15.6100	+22.431%	1	396	-69.250%
2026-05-11	12.7500	12.7500	12.7500	12.7500	-12.069%	5	396	-62.353%
2026-05-08	14.5000	14.5000	14.5000	14.5000	-23.280%	2	393	-66.897%
2026-04-29	18.9000	18.9000	18.9000	18.9000	+10.012%	1	391	-74.603%
2026-04-28	17.1800	17.1800	17.1800	17.1800	-9.293%	1	392	-72.061%
2026-04-24	18.9400	18.9400	18.9400	18.9400	-44.130%	1	391	-74.657%
2026-04-16	33.9000	33.9000	33.9000	33.9000	+8.238%	1	392	-85.841%
2026-04-15	31.3200	31.3200	31.3200	31.3200	+5.101%	1	393	-84.674%
2026-04-14	29.8000	29.8000	29.8000	29.8000	+9.801%	1	393	-83.893%
2026-04-09	27.1400	27.1400	27.1400	27.1400	+2.415%	1	394	-82.314%
2026-04-06	28.3500	28.3500	26.5000	26.5000	+11.579%	3	395	-81.887%
2026-04-02	23.7500	23.7500	23.7500	23.7500	+5.556%	1	398	-79.789%
2026-04-01	22.4500	22.5000	22.4500	22.5000	+3.591%	2	398	-78.667%
2026-03-27	21.7200	21.7200	21.7200	21.7200	+4.073%	1	399	-77.901%
2026-03-26	20.8700	20.8700	20.8700	20.8700	+5.192%	1	399	-77.000%
2026-03-20	19.8400	19.8400	19.8400	19.8400	-1.047%	4	399	-75.806%
2026-03-19	20.0500	20.0500	20.0500	20.0500	-12.177%	1	403	-76.060%
2026-03-17	22.8300	22.8300	22.8300	22.8300	-1.169%	2	403	-78.975%
2026-03-11	23.1000	23.1000	23.1000	23.1000	-8.768%	1	403	-79.221%
2026-03-10	25.3200	25.3200	25.3200	25.3200	+0.676%	10	403	-81.043%
2026-03-09	25.1500	25.1500	25.1500	25.1500	-2.254%	10	403	-80.915%
2026-03-06	27.0000	27.2500	25.7300	25.7300	-1.794%	11	421	-81.345%
2026-03-04	26.2000	26.2600	26.2000	26.2000	+10.549%	12	426	-81.679%
2026-03-03	23.3000	23.7000	23.3000	23.7000	-4.126%	2	430	-79.747%
2026-03-02	24.3000	24.7200	24.3000	24.7200	+3.431%	3	431	-80.583%
2026-02-27	20.2000	23.9000	20.2000	23.9000	+51.746%	50	432	-79.916%
2026-02-26	15.2000	15.8000	14.5000	15.7500	+12.500%	13	448	-69.524%
2026-02-25	12.0100	14.0000	12.0100	14.0000	+31.455%	34	456	-65.714%
2026-02-24	9.1000	10.9000	9.1000	10.6500	+9.231%	24	456	-54.930%
2026-02-23	10.8500	10.8500	9.4000	9.7500	-13.102%	61	452	-50.769%
2026-02-20	10.1000	11.2200	10.1000	11.2200	+7.885%	135	427	-57.219%
2026-02-19	10.6800	10.9000	10.4000	10.4000	-3.346%	24	321	-53.846%
2026-02-18	10.4000	10.8000	10.1300	10.7600	+4.466%	28	300	-55.390%
2026-02-17	10.5000	10.6000	9.6000	10.3000	+0.980%	39	288	-53.398%
2026-02-13	10.3000	10.3000	10.2000	10.2000	+2.000%	197	340	-52.941%
2026-02-12	11.0700	11.0700	9.8000	10.0000	-32.569%	305	340	-52.000%
2026-02-10	14.5500	14.8300	14.5500	14.8300	+20.864%	11	72	-67.633%
2026-02-03	12.4500	12.4500	12.2700	12.2700	-24.025%	52	71	-60.880%
2026-01-28	16.1500	16.1500	16.1500	16.1500	+7.523%	22	60	-70.279%
2026-01-27	15.0000	15.0200	15.0000	15.0200	-6.708%	2	40	-68.043%
2026-01-26	16.1000	16.1000	16.1000	16.1000	+0.625%	1	40	-70.186%
2026-01-23	16.0000	16.0000	16.0000	16.0000	+11.966%	5	41	-70.000%
2026-01-22	15.0000	15.0000	14.2900	14.2900	-25.843%	2	36	-66.410%
2026-01-20	19.2700	19.2700	19.2700	19.2700	+1.421%	1	34	-75.091%
2026-01-14	19.0000	19.0000	19.0000	19.0000	-2.564%	1	33	-74.737%
2026-01-09	19.2900	19.5000	19.2900	19.5000	-6.250%	3	33	-75.385%
2026-01-02	20.7500	20.8000	20.7500	20.8000	-9.957%	2	31	-76.923%
2025-12-24	23.1000	23.1000	23.1000	23.1000	+0.697%	1	30	-79.221%
2025-12-22	22.9400	22.9400	22.9400	22.9400	-6.022%	2	30	-79.076%
2025-12-19	24.5000	24.5000	24.4100	24.4100	-2.164%	3	32	-80.336%
2025-12-18	24.9500	24.9500	24.9500	24.9500	-2.918%	3	29	-80.762%
2025-12-17	25.7000	25.7000	25.7000	25.7000	+4.599%	1	29	-81.323%
2025-12-11	24.3500	24.5700	24.3500	24.5700	-1.127%	12	28	-80.464%
2025-12-10	25.0100	25.0100	24.8500	24.8500	-6.579%	2	16	-80.684%
2025-12-09	26.5000	26.6000	26.5000	26.6000	-0.262%	6	15	-81.955%
2025-12-08	26.8000	26.8000	26.6700	26.6700	0.000%	6	15	-82.002%