Dark

NFLX20260918C78
NFLX Sep 18 2026 78.00 Call (NFLX260918C00078000)
option OPRA

EOD

Aug 20, 2026

4.30-2.273%(-0.10)776

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.4000	4.9000	3.9000	4.3000	-2.273%	776	3,767	0.000%
2026-08-19	3.4000	5.0500	3.4000	4.4000	+49.153%	1,782	3,857	-2.273%
2026-08-18	3.1000	3.7000	2.3500	2.9500	+36.574%	1,232	3,408	+45.763%
2026-08-17	3.3000	3.3000	1.9400	2.1600	-33.538%	940	3,279	+99.074%
2026-08-14	3.5500	3.6800	3.0000	3.2500	-7.143%	1,011	2,964	+32.308%
2026-08-13	2.3900	3.6000	2.1100	3.5000	+116.049%	2,209	2,604	+22.857%
2026-08-12	1.7900	1.7900	1.5000	1.6200	-19.000%	346	1,914	+165.432%
2026-08-11	2.7000	2.9300	1.8800	2.0000	-24.528%	618	1,873	+115.000%
2026-08-10	1.8500	2.6500	1.8500	2.6500	+31.188%	730	1,907	+62.264%
2026-08-07	1.8800	2.1600	1.8800	2.0200	+2.538%	109	2,079	+112.871%
2026-08-06	2.4600	2.5000	1.8600	1.9700	-16.170%	368	2,084	+118.274%
2026-08-05	2.6700	2.7100	1.9600	2.3500	+3.524%	603	1,911	+82.979%
2026-08-04	1.8800	2.3000	1.7900	2.2700	+9.135%	521	1,652	+89.427%
2026-08-03	1.9000	2.3100	1.7000	2.0800	+30.000%	344	1,829	+106.731%
2026-07-31	1.8100	1.8200	1.5100	1.6000	-25.234%	175	1,848	+168.750%
2026-07-30	1.4900	2.1400	1.3800	2.1400	-1.835%	146	1,836	+100.935%
2026-07-29	2.0000	2.2700	1.6200	2.1800	+20.442%	673	1,826	+97.248%
2026-07-28	1.7300	2.3400	1.6100	1.8100	+34.074%	518	1,684	+137.569%
2026-07-27	1.3200	1.5800	1.2500	1.3500	+1.504%	121	1,337	+218.519%
2026-07-24	0.9800	1.5100	0.9800	1.3300	+24.299%	225	1,319	+223.308%
2026-07-23	1.1800	1.2500	1.0100	1.0700	-6.140%	129	1,276	+301.869%
2026-07-22	1.3500	1.6200	1.1200	1.1400	-5.000%	111	1,244	+277.193%
2026-07-21	1.0100	1.2000	0.8400	1.2000	+20.000%	431	1,267	+258.333%
2026-07-20	0.9800	1.2200	0.9100	1.0000	-32.886%	174	1,171	+330.000%
2026-07-17	0.7600	1.6000	0.7600	1.4900	-65.349%	497	1,133	+188.591%
2026-07-16	3.6500	4.3000	3.6500	4.3000	+11.688%	266	1,043	0.000%
2026-07-15	3.8400	4.4500	3.6500	3.8500	0.000%	391	1,152	+11.688%
2026-07-14	3.8500	4.1000	3.3000	3.8500	-4.467%	112	1,291	+11.688%
2026-07-13	4.1900	4.7200	4.0000	4.0300	-1.707%	112	1,332	+6.700%
2026-07-10	4.4000	4.6500	3.6000	4.1000	-12.017%	113	1,268	+4.878%
2026-07-09	4.2700	4.8000	4.2700	4.6600	-5.859%	98	1,241	-7.725%
2026-07-08	4.9400	5.2500	4.4500	4.9500	-6.604%	647	1,177	-13.131%
2026-07-07	6.0100	6.3000	5.1700	5.3000	+4.950%	164	729	-18.868%
2026-07-06	6.0500	6.1100	4.9000	5.0500	-15.833%	80	651	-14.851%
2026-07-02	5.1700	6.6200	5.0000	6.0000	+36.054%	199	611	-28.333%
2026-07-01	3.7900	4.5000	3.7900	4.4100	+28.571%	64	611	-2.494%
2026-06-30	4.0000	4.0400	3.4300	3.4300	-19.484%	31	579	+25.364%
2026-06-29	4.4500	5.2000	4.2600	4.2600	+0.235%	33	551	+0.939%
2026-06-26	4.1200	4.8500	4.0000	4.2500	+40.264%	132	551	+1.176%
2026-06-25	3.6500	3.9000	3.0300	3.0300	-19.200%	54	476	+41.914%
2026-06-24	3.7500	3.7500	3.4500	3.7500	+0.536%	36	480	+14.667%
2026-06-23	4.1000	4.3000	3.6500	3.7300	-6.750%	168	480	+15.282%
2026-06-22	5.4500	5.7600	3.6500	4.0000	-40.299%	120	426	+7.500%
2026-06-18	5.5500	6.7000	5.5500	6.7000	+17.544%	233	195	-35.821%
2026-06-17	6.4600	6.6000	5.7000	5.7000	-16.176%	188	195	-24.561%
2026-06-16	6.7000	7.2000	6.2000	6.8000	-20.468%	99	195	-36.765%
2026-06-11	8.5500	8.5500	8.5500	8.5500	-10.471%	6	149	-49.708%
2026-06-08	9.5500	9.5500	9.5500	9.5500	-0.521%	13	149	-54.974%
2026-06-05	9.6000	9.6000	9.6000	9.6000	+3.004%	1	162	-55.208%
2026-06-04	9.5100	9.5100	9.3200	9.3200	+4.134%	16	163	-53.863%
2026-06-03	9.7800	9.7800	8.9500	8.9500	-14.762%	5	149	-51.955%
2026-06-02	10.7000	10.7000	10.5000	10.5000	-12.718%	11	147	-59.048%
2026-06-01	12.0300	12.0300	12.0300	12.0300	-2.591%	2	136	-64.256%
2026-05-29	12.3500	12.3500	12.3500	12.3500	-10.051%	1	136	-65.182%
2026-05-14	13.7300	13.7300	13.7300	13.7300	-5.310%	1	135	-68.682%
2026-05-12	14.5000	14.5000	14.5000	14.5000	+21.849%	5	135	-70.345%
2026-05-11	12.1000	12.1000	11.8500	11.9000	-19.322%	9	135	-63.866%
2026-05-07	14.7500	14.7500	14.7500	14.7500	-9.231%	1	127	-70.847%
2026-04-28	16.2500	16.2500	16.2500	16.2500	-22.062%	15	126	-73.538%
2026-04-20	20.8500	20.8500	20.8500	20.8500	-33.704%	1	127	-79.376%
2026-04-16	31.4500	31.4500	31.4500	31.4500	+2.110%	8	126	-86.328%
2026-04-14	30.8000	30.8000	30.8000	30.8000	+10.592%	1	134	-86.039%
2026-04-10	27.5700	27.8500	27.5700	27.8500	+1.273%	4	134	-84.560%
2026-04-09	27.5000	27.5000	27.5000	27.5000	+24.434%	1	134	-84.364%
2026-04-01	22.1000	22.1000	22.1000	22.1000	+2.791%	1	135	-80.543%
2026-03-31	21.3700	21.5000	21.3700	21.5000	+2.772%	6	136	-80.000%
2026-03-27	20.9200	20.9200	20.9200	20.9200	-5.339%	1	132	-79.446%
2026-03-12	22.1000	22.1000	22.1000	22.1000	-2.039%	1	131	-80.543%
2026-03-11	22.6200	22.6200	22.5600	22.5600	-11.356%	2	132	-80.940%
2026-03-05	26.5000	26.5000	25.4500	25.4500	0.000%	2	131	-83.104%
2026-03-04	25.4000	25.4500	25.4000	25.4500	+9.698%	10	132	-83.104%
2026-03-03	23.5700	23.6500	23.2000	23.2000	-4.330%	4	127	-81.466%
2026-03-02	24.2500	24.2500	24.2500	24.2500	+6.593%	1	131	-82.268%
2026-02-27	19.7500	22.7500	19.2000	22.7500	+50.662%	109	131	-81.099%
2026-02-26	14.7000	15.1000	14.7000	15.1000	+12.687%	6	169	-71.523%
2026-02-25	12.8700	13.4000	12.4500	13.4000	+34.269%	22	174	-67.910%
2026-02-24	9.1500	10.0000	9.1500	9.9800	+9.071%	34	174	-56.914%
2026-02-23	8.8000	9.1700	8.8000	9.1500	-14.486%	67	171	-53.005%
2026-02-20	9.7500	10.7500	9.7500	10.7000	+7.646%	11	140	-59.813%
2026-02-19	10.4200	10.4200	9.9400	9.9400	-0.600%	5	138	-56.740%
2026-02-18	10.0000	10.0000	10.0000	10.0000	+1.523%	4	136	-57.000%
2026-02-17	10.5500	10.5500	9.8500	9.8500	+2.604%	12	136	-56.345%
2026-02-13	9.6500	9.8000	9.6000	9.6000	-0.518%	9	120	-55.208%
2026-02-12	10.9000	10.9000	9.5000	9.6500	-16.595%	15	120	-55.440%
2026-02-11	11.5700	11.5700	11.5700	11.5700	+0.347%	2	117	-62.835%
2026-02-03	11.5500	11.5500	11.5300	11.5300	-15.221%	21	118	-62.706%
2026-01-30	13.5000	13.6000	13.5000	13.6000	-5.687%	4	98	-68.382%
2026-01-27	14.4000	14.4200	14.4000	14.4200	-6.485%	2	97	-70.180%
2026-01-26	15.4200	15.4200	15.4200	15.4200	+1.782%	2	98	-72.114%
2026-01-23	15.1500	15.1500	15.1500	15.1500	+11.808%	1	96	-71.617%
2026-01-22	13.5500	13.5500	13.5500	13.5500	-2.867%	10	95	-68.266%
2026-01-21	14.7500	14.7500	13.9500	13.9500	-22.284%	3	95	-69.176%
2026-01-20	18.4000	18.4000	17.9500	17.9500	+0.279%	4	93	-76.045%
2026-01-16	17.9000	17.9000	17.9000	17.9000	-2.452%	1	91	-75.978%
2026-01-14	18.3500	18.3500	18.3500	18.3500	-1.078%	1	91	-76.567%
2026-01-09	18.5500	18.5500	18.5500	18.5500	-8.395%	1	90	-76.819%
2026-01-07	20.4000	20.4000	20.2500	20.2500	-11.957%	125	89	-78.765%
2025-12-18	23.8000	23.8000	23.0000	23.0000	-9.091%	6	6	-81.304%
2025-12-17	25.3000	25.3000	25.3000	25.3000	+8.120%	1	1	-83.004%
2025-12-15	23.6800	23.6800	23.4000	23.4000	-10.755%	2	2	-81.624%
2025-12-09	26.2200	26.2200	26.2200	26.2200	+3.555%	1	2	-83.600%
2025-12-08	25.3200	25.3200	25.3200	25.3200	0.000%	1	1	-83.017%