Dark

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

EOD

Aug 20, 2026

4.75-5.000%(-0.25)407

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.4500	5.5000	4.5200	4.7500	-5.000%	407	4,737	0.000%
2026-08-19	3.6500	5.7000	3.6500	5.0000	+44.092%	1,081	4,720	-5.000%
2026-08-18	3.2000	4.3000	2.7500	3.4700	+34.496%	1,242	4,672	+36.888%
2026-08-17	3.5500	3.6500	2.3300	2.5800	-30.081%	2,976	4,816	+84.109%
2026-08-14	4.1000	4.1200	3.5200	3.6900	-8.663%	254	3,776	+28.726%
2026-08-13	2.7700	4.1400	2.5300	4.0400	+111.518%	1,461	3,698	+17.574%
2026-08-12	2.2800	2.2800	1.7900	1.9100	-17.672%	674	3,553	+148.691%
2026-08-11	3.1100	3.4000	2.2000	2.3200	-26.349%	923	3,675	+104.741%
2026-08-10	2.3000	3.1600	2.1000	3.1500	+34.615%	1,481	3,346	+50.794%
2026-08-07	2.2500	2.4800	2.1000	2.3400	+7.834%	212	2,307	+102.991%
2026-08-06	2.8700	2.9000	2.1700	2.1700	-17.490%	127	2,204	+118.894%
2026-08-05	3.2500	3.2500	2.2500	2.6300	+1.544%	583	2,225	+80.608%
2026-08-04	2.0800	2.5900	2.0800	2.5900	+7.469%	400	2,122	+83.398%
2026-08-03	2.2000	2.6400	1.9900	2.4100	+29.570%	463	2,070	+97.095%
2026-07-31	2.0900	2.1000	1.7600	1.8600	-22.500%	182	2,087	+155.376%
2026-07-30	1.7900	2.4600	1.6100	2.4000	-4.000%	92	2,088	+97.917%
2026-07-29	2.0600	2.5900	1.9200	2.5000	+19.048%	350	2,078	+90.000%
2026-07-28	2.0000	2.6800	2.0000	2.1000	+36.364%	489	1,931	+126.190%
2026-07-27	1.5700	1.9000	1.5200	1.5400	-2.532%	124	2,126	+208.442%
2026-07-24	1.3800	1.7100	1.3100	1.5800	+29.508%	158	2,150	+200.633%
2026-07-23	1.3900	1.4000	1.1700	1.2200	-6.870%	138	2,057	+289.344%
2026-07-22	1.4300	1.8100	1.2800	1.3100	-2.239%	116	2,013	+262.595%
2026-07-21	1.1700	1.3400	0.9500	1.3400	+11.667%	373	1,989	+254.478%
2026-07-20	1.1400	1.3600	1.0000	1.2000	-24.051%	181	1,840	+295.833%
2026-07-17	1.0800	1.8100	0.1700	1.5800	-65.121%	308	1,760	+200.633%
2026-07-16	4.2500	4.6000	4.0600	4.5300	+7.346%	179	1,724	+4.857%
2026-07-15	4.2500	4.8500	4.0100	4.2200	-0.706%	625	1,748	+12.559%
2026-07-14	3.5500	4.3900	3.5500	4.2500	-10.526%	52	1,878	+11.765%
2026-07-13	4.9000	5.1400	4.7000	4.7500	+11.765%	124	1,859	0.000%
2026-07-10	4.8000	4.8000	3.9800	4.2500	-19.811%	257	1,773	+11.765%
2026-07-09	5.0000	5.3000	4.7000	5.3000	-1.304%	205	1,772	-10.377%
2026-07-08	5.6500	5.9500	4.8000	5.3700	-7.414%	328	1,697	-11.546%
2026-07-07	6.5000	6.5500	5.7500	5.8000	+7.407%	544	1,578	-18.103%
2026-07-06	6.0900	6.0900	5.2500	5.4000	-20.000%	218	1,203	-12.037%
2026-07-02	5.2800	7.1000	5.2800	6.7500	+40.625%	186	1,072	-29.630%
2026-07-01	4.0300	4.8800	4.0300	4.8000	+28.342%	165	1,072	-1.042%
2026-06-30	4.8000	4.8000	3.6500	3.7400	-19.570%	68	1,026	+27.005%
2026-06-29	5.3300	5.6700	4.6500	4.6500	-1.064%	29	1,003	+2.151%
2026-06-26	4.2000	5.2500	4.2000	4.7000	+22.078%	62	1,006	+1.064%
2026-06-25	3.7300	4.1500	3.2500	3.8500	-3.266%	26	978	+23.377%
2026-06-24	4.1000	4.1000	3.7700	3.9800	-0.500%	44	962	+19.347%
2026-06-23	4.5000	4.7500	4.0000	4.0000	-13.043%	232	950	+18.750%
2026-06-22	6.0000	6.1100	3.9000	4.6000	-30.303%	206	821	+3.261%
2026-06-18	5.8000	6.7600	5.8000	6.6000	+4.265%	202	511	-28.030%
2026-06-17	6.8000	6.9400	6.2000	6.3300	-13.288%	92	511	-24.961%
2026-06-16	7.2500	7.3000	6.7000	7.3000	-18.889%	218	511	-34.932%
2026-06-15	9.0000	9.0000	9.0000	9.0000	-2.174%	1	435	-47.222%
2026-06-11	9.0000	9.2500	8.7300	9.2000	-6.314%	35	435	-48.370%
2026-06-10	9.8200	9.8200	9.8200	9.8200	+1.762%	4	431	-51.629%
2026-06-09	9.7500	9.7500	9.6500	9.6500	-5.206%	44	434	-50.777%
2026-06-08	9.6300	10.1800	9.6300	10.1800	+5.492%	14	471	-53.340%
2026-06-05	9.5200	9.7200	9.5200	9.6500	-1.329%	516	468	-50.777%
2026-06-04	9.7800	9.8100	9.7700	9.7800	-4.118%	210	425	-51.431%
2026-06-03	10.2000	10.2000	10.2000	10.2000	-10.132%	8	398	-53.431%
2026-06-02	11.8000	11.8000	11.3500	11.3500	-10.489%	6	396	-58.150%
2026-06-01	12.6800	12.6800	12.6800	12.6800	-0.314%	2	396	-62.539%
2026-05-29	12.7200	12.7200	12.7200	12.7200	-5.075%	1	396	-62.657%
2026-05-28	13.4000	13.4000	13.4000	13.4000	-14.158%	22	396	-64.552%
2026-05-19	15.6100	15.6100	15.6100	15.6100	+22.431%	1	396	-69.571%
2026-05-11	12.7500	12.7500	12.7500	12.7500	-12.069%	5	396	-62.745%
2026-05-08	14.5000	14.5000	14.5000	14.5000	-23.280%	2	393	-67.241%
2026-04-29	18.9000	18.9000	18.9000	18.9000	+10.012%	1	391	-74.868%
2026-04-28	17.1800	17.1800	17.1800	17.1800	-9.293%	1	392	-72.352%
2026-04-24	18.9400	18.9400	18.9400	18.9400	-44.130%	1	391	-74.921%
2026-04-16	33.9000	33.9000	33.9000	33.9000	+8.238%	1	392	-85.988%
2026-04-15	31.3200	31.3200	31.3200	31.3200	+5.101%	1	393	-84.834%
2026-04-14	29.8000	29.8000	29.8000	29.8000	+9.801%	1	393	-84.060%
2026-04-09	27.1400	27.1400	27.1400	27.1400	+2.415%	1	394	-82.498%
2026-04-06	28.3500	28.3500	26.5000	26.5000	+11.579%	3	395	-82.075%
2026-04-02	23.7500	23.7500	23.7500	23.7500	+5.556%	1	398	-80.000%
2026-04-01	22.4500	22.5000	22.4500	22.5000	+3.591%	2	398	-78.889%
2026-03-27	21.7200	21.7200	21.7200	21.7200	+4.073%	1	399	-78.131%
2026-03-26	20.8700	20.8700	20.8700	20.8700	+5.192%	1	399	-77.240%
2026-03-20	19.8400	19.8400	19.8400	19.8400	-1.047%	4	399	-76.058%
2026-03-19	20.0500	20.0500	20.0500	20.0500	-12.177%	1	403	-76.309%
2026-03-17	22.8300	22.8300	22.8300	22.8300	-1.169%	2	403	-79.194%
2026-03-11	23.1000	23.1000	23.1000	23.1000	-8.768%	1	403	-79.437%
2026-03-10	25.3200	25.3200	25.3200	25.3200	+0.676%	10	403	-81.240%
2026-03-09	25.1500	25.1500	25.1500	25.1500	-2.254%	10	403	-81.113%
2026-03-06	27.0000	27.2500	25.7300	25.7300	-1.794%	11	421	-81.539%
2026-03-04	26.2000	26.2600	26.2000	26.2000	+10.549%	12	426	-81.870%
2026-03-03	23.3000	23.7000	23.3000	23.7000	-4.126%	2	430	-79.958%
2026-03-02	24.3000	24.7200	24.3000	24.7200	+3.431%	3	431	-80.785%
2026-02-27	20.2000	23.9000	20.2000	23.9000	+51.746%	50	432	-80.126%
2026-02-26	15.2000	15.8000	14.5000	15.7500	+12.500%	13	448	-69.841%
2026-02-25	12.0100	14.0000	12.0100	14.0000	+31.455%	34	456	-66.071%
2026-02-24	9.1000	10.9000	9.1000	10.6500	+9.231%	24	456	-55.399%
2026-02-23	10.8500	10.8500	9.4000	9.7500	-13.102%	61	452	-51.282%
2026-02-20	10.1000	11.2200	10.1000	11.2200	+7.885%	135	427	-57.665%
2026-02-19	10.6800	10.9000	10.4000	10.4000	-3.346%	24	321	-54.327%
2026-02-18	10.4000	10.8000	10.1300	10.7600	+4.466%	28	300	-55.855%
2026-02-17	10.5000	10.6000	9.6000	10.3000	+0.980%	39	288	-53.883%
2026-02-13	10.3000	10.3000	10.2000	10.2000	+2.000%	197	340	-53.431%
2026-02-12	11.0700	11.0700	9.8000	10.0000	-32.569%	305	340	-52.500%
2026-02-10	14.5500	14.8300	14.5500	14.8300	+20.864%	11	72	-67.970%
2026-02-03	12.4500	12.4500	12.2700	12.2700	-24.025%	52	71	-61.288%
2026-01-28	16.1500	16.1500	16.1500	16.1500	+7.523%	22	60	-70.588%
2026-01-27	15.0000	15.0200	15.0000	15.0200	-6.708%	2	40	-68.375%
2026-01-26	16.1000	16.1000	16.1000	16.1000	+0.625%	1	40	-70.497%
2026-01-23	16.0000	16.0000	16.0000	16.0000	+11.966%	5	41	-70.313%
2026-01-22	15.0000	15.0000	14.2900	14.2900	-25.843%	2	36	-66.760%
2026-01-20	19.2700	19.2700	19.2700	19.2700	+1.421%	1	34	-75.350%
2026-01-14	19.0000	19.0000	19.0000	19.0000	-2.564%	1	33	-75.000%
2026-01-09	19.2900	19.5000	19.2900	19.5000	-6.250%	3	33	-75.641%
2026-01-02	20.7500	20.8000	20.7500	20.8000	-9.957%	2	31	-77.163%
2025-12-24	23.1000	23.1000	23.1000	23.1000	+0.697%	1	30	-79.437%
2025-12-22	22.9400	22.9400	22.9400	22.9400	-6.022%	2	30	-79.294%
2025-12-19	24.5000	24.5000	24.4100	24.4100	-2.164%	3	32	-80.541%
2025-12-18	24.9500	24.9500	24.9500	24.9500	-2.918%	3	29	-80.962%
2025-12-17	25.7000	25.7000	25.7000	25.7000	+4.599%	1	29	-81.518%
2025-12-11	24.3500	24.5700	24.3500	24.5700	-1.127%	12	28	-80.667%
2025-12-10	25.0100	25.0100	24.8500	24.8500	-6.579%	2	16	-80.885%
2025-12-09	26.5000	26.6000	26.5000	26.6000	-0.262%	6	15	-82.143%
2025-12-08	26.8000	26.8000	26.6700	26.6700	0.000%	6	15	-82.190%