Dark

NFLX20260918C79
NFLX Sep 18 2026 79.00 Call (NFLX260918C00079000)
option OPRA

EOD

Aug 20, 2026

3.58-5.040%(-0.19)311

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.7000	4.2500	3.4000	3.5800	-5.040%	311	4,603	0.000%
2026-08-19	2.8300	4.4000	2.8300	3.7700	+49.603%	511	4,640	-5.040%
2026-08-18	2.2700	3.1700	1.9500	2.5200	+40.000%	2,181	4,683	+42.063%
2026-08-17	2.5800	2.6400	1.6200	1.8000	-35.018%	1,003	4,147	+98.889%
2026-08-14	3.1000	3.1500	2.5400	2.7700	-9.180%	2,250	4,087	+29.242%
2026-08-13	1.9700	3.1500	1.8000	3.0500	+125.926%	1,267	3,042	+17.377%
2026-08-12	1.5800	1.5800	1.2300	1.3500	-19.162%	238	2,468	+165.185%
2026-08-11	2.3200	2.5500	1.6000	1.6700	-28.632%	567	2,438	+114.371%
2026-08-10	1.5900	2.3400	1.5000	2.3400	+35.260%	275	2,106	+52.991%
2026-08-07	1.7200	1.8500	1.6700	1.7300	+8.125%	165	2,144	+106.936%
2026-08-06	2.2600	2.2600	1.6000	1.6000	-20.000%	117	2,052	+123.750%
2026-08-05	2.2100	2.3000	1.6900	2.0000	0.000%	198	2,037	+79.000%
2026-08-04	1.7700	2.0000	1.6400	2.0000	+8.108%	766	2,042	+79.000%
2026-08-03	1.7400	2.0000	1.5000	1.8500	+37.037%	204	1,551	+93.514%
2026-07-31	1.5400	1.5400	1.3100	1.3500	-23.295%	64	1,535	+165.185%
2026-07-30	1.2700	1.8400	1.1700	1.7600	-9.278%	113	1,502	+103.409%
2026-07-29	1.5900	1.9500	1.4000	1.9400	+22.013%	310	1,502	+84.536%
2026-07-28	1.5200	2.0400	1.4000	1.5900	+39.474%	266	1,347	+125.157%
2026-07-27	1.1800	1.3600	1.1000	1.1400	-4.202%	341	1,379	+214.035%
2026-07-24	0.9100	1.3000	0.9100	1.1900	+17.822%	156	1,162	+200.840%
2026-07-23	0.9800	1.0900	0.8700	1.0100	+1.000%	39	1,093	+254.455%
2026-07-22	1.1500	1.3500	1.0000	1.0000	-0.990%	102	1,081	+258.000%
2026-07-21	0.8500	1.0100	0.7300	1.0100	+17.442%	102	1,067	+254.455%
2026-07-20	0.9200	1.0300	0.7900	0.8600	-27.731%	51	1,066	+316.279%
2026-07-17	0.7200	1.3700	0.7200	1.1900	-68.684%	322	1,051	+200.840%
2026-07-16	3.4000	3.8000	3.4000	3.8000	+11.765%	63	975	-5.789%
2026-07-15	3.5200	4.0000	3.3900	3.4000	-5.292%	221	988	+5.294%
2026-07-14	3.4200	3.7200	3.3100	3.5900	-1.644%	178	1,071	-0.279%
2026-07-13	4.1400	4.2800	3.6500	3.6500	+4.286%	186	1,208	-1.918%
2026-07-10	4.1400	4.1400	3.2500	3.5000	-17.062%	32	1,222	+2.286%
2026-07-09	4.1000	4.3100	4.0300	4.2200	-7.253%	9	1,199	-15.166%
2026-07-08	4.4500	4.8000	4.2000	4.5500	-4.612%	57	1,190	-21.319%
2026-07-07	5.2200	5.5500	4.7700	4.7700	+0.421%	409	1,160	-24.948%
2026-07-06	5.4600	5.4600	4.5000	4.7500	-15.780%	44	867	-24.632%
2026-07-02	4.5200	6.1000	4.5200	5.6400	+37.561%	110	850	-36.525%
2026-07-01	3.7000	4.1000	3.5500	4.1000	+26.154%	18	850	-12.683%
2026-06-30	3.3500	3.5500	3.2000	3.2500	-15.144%	25	846	+10.154%
2026-06-29	4.6000	4.7500	3.8000	3.8300	-0.519%	363	824	-6.527%
2026-06-26	3.0500	4.4000	3.0500	3.8500	+29.630%	118	1,125	-7.013%
2026-06-25	3.1500	3.2500	2.9700	2.9700	-10.811%	27	1,091	+20.539%
2026-06-24	3.5000	3.5000	3.1500	3.3300	-0.893%	57	1,068	+7.508%
2026-06-23	4.0000	4.0000	3.3600	3.3600	-9.434%	184	1,078	+6.548%
2026-06-22	5.0100	5.1500	3.3000	3.7100	-37.647%	312	972	-3.504%
2026-06-18	5.3000	6.0000	5.0000	5.9500	+11.215%	489	671	-39.832%
2026-06-17	5.9500	6.0200	5.2500	5.3500	-15.079%	138	671	-33.084%
2026-06-16	7.0000	7.0000	5.8000	6.3000	-19.745%	280	671	-43.175%
2026-06-15	7.8200	7.8500	7.7000	7.8500	+2.614%	13	489	-54.395%
2026-06-12	7.0000	7.6500	6.8700	7.6500	-4.613%	55	489	-53.203%
2026-06-11	7.4500	8.0200	7.4500	8.0200	-6.636%	11	489	-55.362%
2026-06-10	8.8400	8.8400	8.5900	8.5900	-1.829%	9	480	-58.324%
2026-06-05	8.7500	8.7500	8.7500	8.7500	+2.941%	1	473	-59.086%
2026-06-04	8.7500	8.7500	8.5000	8.5000	-0.585%	2	472	-57.882%
2026-06-03	8.5500	8.5500	8.5500	8.5500	-16.667%	1	473	-58.129%
2026-06-02	10.2400	10.2600	10.2400	10.2600	-10.236%	2	472	-65.107%
2026-05-28	11.4300	11.4300	11.4300	11.4300	-30.895%	1	472	-68.679%
2026-04-28	16.5400	16.5400	16.5400	16.5400	-6.023%	1	471	-78.356%
2026-04-23	17.6000	17.6000	17.6000	17.6000	-3.930%	1	470	-79.659%
2026-04-22	18.3200	18.3200	18.3200	18.3200	+3.211%	1	470	-80.459%
2026-04-21	17.7500	17.7500	17.7500	17.7500	-44.235%	1	469	-79.831%
2026-04-16	31.8300	31.8300	31.8300	31.8300	+4.876%	1	469	-88.753%
2026-04-15	30.3500	30.3500	30.3500	30.3500	+11.091%	1	470	-88.204%
2026-04-13	27.3200	27.3200	27.3200	27.3200	+3.094%	1	471	-86.896%
2026-04-10	26.5000	26.5000	26.5000	26.5000	+14.126%	1	472	-86.491%
2026-04-02	23.2200	23.2200	23.2200	23.2200	+9.014%	2	472	-84.582%
2026-04-01	21.3000	21.3000	21.3000	21.3000	+11.169%	1	472	-83.192%
2026-03-26	19.1600	19.1600	19.1600	19.1600	-8.413%	1	472	-81.315%
2026-03-18	20.7500	20.9200	20.7500	20.9200	-7.434%	2	471	-82.887%
2026-03-16	22.6000	22.6000	22.6000	22.6000	+3.908%	1	469	-84.159%
2026-03-11	21.6400	21.7500	21.6400	21.7500	-11.224%	2	468	-83.540%
2026-03-06	24.5000	24.5000	24.5000	24.5000	-0.810%	2	469	-85.388%
2026-03-04	23.7500	25.3000	23.7500	24.7000	+3.521%	16	471	-85.506%
2026-03-03	23.8000	23.8600	23.8000	23.8600	+3.559%	40	475	-84.996%
2026-03-02	22.9000	23.0400	22.9000	23.0400	+5.205%	103	455	-84.462%
2026-02-27	20.0500	21.9000	19.9000	21.9000	+55.872%	16	355	-83.653%
2026-02-26	13.8100	14.0500	13.8100	14.0500	+9.339%	2	353	-74.520%
2026-02-25	12.6000	12.8500	12.6000	12.8500	+29.798%	12	351	-72.140%
2026-02-24	9.0000	9.9000	8.6000	9.9000	+10.987%	8	351	-63.838%
2026-02-23	8.7500	8.9200	8.4800	8.9200	-11.858%	3	354	-59.865%
2026-02-20	9.1500	10.2100	9.1500	10.1200	+9.405%	89	352	-64.625%
2026-02-19	9.8000	9.8000	9.2500	9.2500	-6.187%	358	390	-61.297%
2026-02-18	9.8400	9.8600	9.8400	9.8600	+7.642%	6	45	-63.692%
2026-02-13	9.0500	9.2200	9.0500	9.1600	+1.778%	25	41	-60.917%
2026-02-12	10.5000	10.5000	8.7800	9.0000	-18.256%	12	41	-60.222%
2026-02-11	11.0100	11.0100	11.0100	11.0100	-6.298%	1	36	-67.484%
2026-02-09	11.5000	11.7500	11.5000	11.7500	+0.858%	6	35	-69.532%
2026-02-04	11.6500	11.6500	11.6500	11.6500	+8.372%	2	32	-69.270%
2026-02-03	11.4500	11.4500	10.7500	10.7500	-24.825%	6	34	-66.698%
2026-01-28	14.7000	14.7000	14.3000	14.3000	+0.351%	22	34	-74.965%
2026-01-27	13.8000	14.2500	13.8000	14.2500	-4.555%	14	39	-74.877%
2026-01-23	14.7400	14.9300	14.7400	14.9300	-17.148%	3	41	-76.021%
2026-01-15	18.0200	18.0200	18.0200	18.0200	-7.826%	20	40	-80.133%
2026-01-07	19.6000	19.6000	19.5500	19.5500	+3.494%	2	33	-81.688%
2026-01-06	18.8900	18.8900	18.8900	18.8900	-3.128%	1	32	-81.048%
2026-01-05	19.5000	19.5000	19.5000	19.5000	-16.129%	7	25	-81.641%
2025-12-19	23.2500	23.2500	23.2500	23.2500	-2.105%	1	25	-84.602%
2025-12-18	23.7500	23.7500	23.7500	23.7500	-5.000%	1	24	-84.926%
2025-12-17	25.0000	25.0000	25.0000	25.0000	+9.409%	2	23	-85.680%
2025-12-15	22.8500	22.8500	22.8500	22.8500	-30.674%	1	21	-84.333%
2025-11-21	32.9600	32.9600	32.9600	32.9600	-18.456%	2	20	-89.138%
2025-11-18	40.4200	40.4200	40.4200	40.4200	0.000%	2	20	-91.143%