Dark

NFLX20260918C80
NFLX Sep 18 2026 80.00 Call (NFLX260918C00080000)
option OPRA

EOD

Jul 1, 2026

3.70+39.623%(+1.05)553

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.1500	3.8000	3.1500	3.7000	+39.623%	553	3,814	0.000%
2026-06-30	3.4500	3.4500	2.6300	2.6500	-24.929%	532	3,688	+39.623%
2026-06-29	3.9000	4.5000	3.5000	3.5300	+0.857%	610	3,642	+4.816%
2026-06-26	2.9000	4.1100	2.9000	3.5000	+38.340%	670	3,586	+5.714%
2026-06-25	2.7200	3.3000	2.5300	2.5300	-10.284%	391	3,358	+46.245%
2026-06-24	3.1800	3.2500	2.7900	2.8200	-10.476%	272	3,245	+31.206%
2026-06-23	3.6000	3.7500	3.0800	3.1500	-7.353%	2,074	3,187	+17.460%
2026-06-22	4.6500	4.9100	3.0000	3.4000	-36.449%	1,454	2,768	+8.824%
2026-06-18	5.2500	5.6000	4.5400	5.3500	+8.740%	385	1,596	-30.841%
2026-06-17	5.5000	5.7000	4.8500	4.9200	-15.897%	465	1,596	-24.797%
2026-06-16	6.9000	6.9000	5.3000	5.8500	-20.946%	613	1,596	-36.752%
2026-06-15	7.2500	7.4000	6.9500	7.4000	+9.145%	98	1,322	-50.000%
2026-06-12	7.1500	7.1500	6.3000	6.7800	-6.483%	195	1,322	-45.428%
2026-06-11	7.4500	7.5500	6.8500	7.2500	-9.375%	61	1,322	-48.966%
2026-06-10	7.9000	8.4500	7.5000	8.0000	+2.564%	40	1,296	-53.750%
2026-06-09	8.0200	8.0900	7.6800	7.8000	-8.451%	19	1,304	-52.564%
2026-06-08	7.9000	8.5500	7.8000	8.5200	+3.902%	210	1,299	-56.573%
2026-06-05	8.4500	8.4500	7.5000	8.2000	+2.757%	118	1,202	-54.878%
2026-06-04	9.1000	9.1000	7.9000	7.9800	-1.724%	39	1,150	-53.634%
2026-06-03	8.6300	8.7000	7.8000	8.1200	-11.739%	342	1,142	-54.433%
2026-06-02	9.5500	9.8500	9.2000	9.2000	-11.793%	49	934	-59.783%
2026-06-01	11.1200	11.1200	10.4300	10.4300	-4.048%	7	908	-64.525%
2026-05-29	10.9000	11.1000	10.8100	10.8700	-2.072%	7	903	-65.961%
2026-05-28	11.4000	11.4000	10.5800	11.1000	-6.723%	35	903	-66.667%
2026-05-27	11.2100	12.5000	11.2100	11.9000	-2.459%	7	903	-68.908%
2026-05-26	12.3000	12.6000	12.2000	12.2000	-3.557%	9	905	-69.672%
2026-05-22	13.5000	13.5000	12.6500	12.6500	-7.529%	18	903	-70.751%
2026-05-21	13.1700	14.1000	13.0200	13.6800	+7.294%	20	894	-72.953%
2026-05-20	12.7400	12.7500	12.7400	12.7500	-5.556%	2	894	-70.980%
2026-05-19	15.4500	15.4500	13.5000	13.5000	-1.747%	5	891	-72.593%
2026-05-18	13.5500	13.7900	13.5500	13.7400	+16.936%	16	891	-73.071%
2026-05-15	12.1000	12.1400	11.7500	11.7500	-2.083%	15	891	-68.511%
2026-05-14	12.7500	12.9900	12.0000	12.0000	-2.518%	43	894	-69.167%
2026-05-12	11.8000	13.2000	11.4500	12.3100	+14.512%	67	867	-69.943%
2026-05-11	11.9500	11.9500	10.6000	10.7500	-12.602%	164	867	-65.581%
2026-05-08	12.1700	12.4500	12.1700	12.3000	-5.747%	34	851	-69.919%
2026-05-07	13.6700	13.6700	13.0500	13.0500	+2.756%	24	862	-71.648%
2026-05-06	12.6900	13.1400	12.6500	12.7000	-2.082%	76	865	-70.866%
2026-05-05	14.1800	14.1800	12.9000	12.9700	-16.592%	35	888	-71.473%
2026-05-04	15.0500	15.5500	15.0500	15.5500	-3.894%	3	895	-76.206%
2026-05-01	17.7800	17.7800	16.0000	16.1800	-8.068%	24	891	-77.132%
2026-04-30	16.0500	17.6000	16.0500	17.6000	+8.441%	25	891	-78.977%
2026-04-29	15.7000	16.2300	15.7000	16.2300	+10.034%	11	886	-77.203%
2026-04-28	14.7500	14.7500	14.7500	14.7500	-7.697%	1	885	-74.915%
2026-04-27	16.2700	16.2700	15.9800	15.9800	-3.093%	4	886	-76.846%
2026-04-24	16.8500	16.8500	16.3000	16.4900	-4.572%	47	886	-77.562%
2026-04-23	17.2800	17.2800	17.2800	17.2800	-1.818%	1	897	-78.588%
2026-04-22	17.8000	17.8000	17.4000	17.6000	+3.044%	17	897	-78.977%
2026-04-21	18.4000	18.4000	17.0500	17.0800	-9.868%	8	891	-78.337%
2026-04-20	19.6500	19.6500	17.7500	18.9500	-8.099%	8	891	-80.475%
2026-04-17	19.0000	21.7500	19.0000	20.6200	-33.225%	38	893	-82.056%
2026-04-16	29.8800	30.8800	29.8800	30.8800	+1.246%	9	894	-88.018%
2026-04-15	28.6300	30.5000	28.4500	30.5000	+5.646%	20	894	-87.869%
2026-04-14	27.5000	29.1300	27.3000	28.8700	+8.290%	16	908	-87.184%
2026-04-13	26.2800	26.6600	26.1500	26.6600	+2.342%	4	907	-86.122%
2026-04-10	25.6700	26.0500	25.6700	26.0500	+0.192%	4	911	-85.797%
2026-04-09	23.8000	26.0000	23.8000	26.0000	+10.638%	14	911	-85.769%
2026-04-08	22.1000	23.5600	22.1000	23.5000	+1.293%	13	921	-84.255%
2026-04-07	23.2000	23.2000	23.2000	23.2000	+0.043%	1	921	-84.052%
2026-04-06	24.2200	24.2200	23.0400	23.1900	+1.266%	6	922	-84.045%
2026-04-02	22.0000	22.9000	22.0000	22.9000	+9.938%	18	923	-83.843%
2026-03-31	20.3000	21.0500	20.3000	20.8300	+7.927%	17	923	-82.237%
2026-03-27	19.3000	19.3000	19.3000	19.3000	+5.753%	10	925	-80.829%
2026-03-26	17.5500	18.4500	17.5500	18.2500	+1.671%	8	915	-79.726%
2026-03-25	17.9500	17.9500	17.9500	17.9500	+3.280%	1	915	-79.387%
2026-03-24	17.4500	17.4500	17.1000	17.3800	-9.808%	9	915	-78.711%
2026-03-23	18.4500	19.2700	18.4500	19.2700	+7.533%	9	914	-80.799%
2026-03-20	17.5000	18.0500	17.5000	17.9200	+2.693%	11	919	-79.353%
2026-03-19	18.6500	18.6500	17.4500	17.4500	-14.878%	3	916	-78.797%
2026-03-18	19.4800	20.5100	19.4800	20.5000	+3.015%	20	916	-81.951%
2026-03-17	19.9000	19.9000	19.9000	19.9000	-4.556%	5	929	-81.407%
2026-03-16	20.8300	20.8500	20.5000	20.8500	+0.579%	19	929	-82.254%
2026-03-13	21.0900	21.1000	20.7300	20.7300	-1.286%	8	939	-82.151%
2026-03-12	21.0000	21.0000	21.0000	21.0000	-1.639%	3	941	-82.381%
2026-03-11	22.6500	22.6500	21.3500	21.3500	-4.560%	22	940	-82.670%
2026-03-10	23.4200	23.4200	22.3700	22.3700	-3.991%	27	960	-83.460%
2026-03-09	22.6500	23.3500	22.6500	23.3000	-4.508%	39	960	-84.120%
2026-03-06	24.6000	24.6000	23.3900	24.4000	+0.826%	15	942	-84.836%
2026-03-05	24.5000	24.5000	23.9500	24.2000	-0.206%	35	939	-84.711%
2026-03-04	23.0000	24.4000	23.0000	24.2500	+6.593%	40	950	-84.742%
2026-03-03	22.5400	23.0000	21.5000	22.7500	-0.568%	158	949	-83.736%
2026-03-02	21.5000	23.4500	21.5000	22.8800	+6.172%	68	976	-83.829%
2026-02-27	20.4500	22.2500	17.5000	21.5500	+53.929%	428	1,008	-82.831%
2026-02-26	12.5500	14.0000	12.5500	14.0000	+14.192%	65	1,030	-73.571%
2026-02-25	10.9900	12.5500	10.7300	12.2600	+29.053%	225	1,009	-69.821%
2026-02-24	8.2100	9.5000	8.2100	9.5000	+12.426%	8	1,009	-61.053%
2026-02-23	8.3500	8.5100	7.8900	8.4500	-12.887%	84	1,009	-56.213%
2026-02-20	8.6000	9.7000	8.6000	9.7000	+4.301%	22	1,044	-61.856%
2026-02-19	9.6000	9.6000	8.7500	9.3000	-1.274%	44	1,048	-60.215%
2026-02-18	9.0000	9.6500	9.0000	9.4200	+6.081%	65	1,058	-60.722%
2026-02-17	8.5000	9.0500	8.2200	8.8800	-0.225%	61	1,044	-58.333%
2026-02-13	8.5000	9.1000	8.4500	8.9000	+2.299%	47	1,000	-58.427%
2026-02-12	10.0000	10.0000	8.3000	8.7000	-16.346%	96	1,000	-57.471%
2026-02-11	11.2000	11.2000	10.1000	10.4000	-11.864%	50	934	-64.423%
2026-02-10	12.9500	12.9800	11.8000	11.8000	+4.425%	29	900	-68.644%
2026-02-09	11.4000	11.4000	10.5000	11.3000	-5.833%	27	894	-67.257%
2026-02-06	11.4000	12.0000	11.1500	12.0000	+9.290%	19	877	-69.167%
2026-02-05	11.5100	11.6300	10.9800	10.9800	+4.571%	6	872	-66.302%
2026-02-04	10.2000	11.2200	10.2000	10.5000	+1.744%	40	871	-64.762%
2026-02-03	11.0000	11.5200	10.3200	10.3200	-14.000%	143	853	-64.147%
2026-02-02	13.2000	13.2500	12.0000	12.0000	-3.226%	76	837	-69.167%
2026-01-30	12.3000	12.4800	12.2500	12.4000	+0.162%	15	792	-70.161%
2026-01-29	13.2000	13.2000	11.9000	12.3800	-11.571%	77	780	-70.113%
2026-01-28	14.0000	14.0000	14.0000	14.0000	+7.692%	2	704	-73.571%
2026-01-27	13.5000	13.5000	13.0000	13.0000	-8.772%	9	706	-71.538%
2026-01-26	14.4500	14.4500	14.2500	14.2500	-1.724%	9	703	-74.035%
2026-01-23	13.4500	14.5000	13.4500	14.5000	+15.446%	53	708	-74.483%
2026-01-22	13.8500	13.8500	12.4000	12.5600	-8.920%	229	666	-70.541%
2026-01-21	12.6000	13.7900	12.5000	13.7900	-17.917%	224	517	-73.169%
2026-01-20	18.0000	18.0000	16.6700	16.8000	+1.511%	24	417	-77.976%
2026-01-16	16.5900	16.8500	16.5500	16.5500	-0.898%	12	405	-77.644%
2026-01-15	17.5600	17.5700	16.7000	16.7000	-2.282%	7	405	-77.844%
2026-01-14	18.3600	18.3600	16.9200	17.0900	-3.989%	21	401	-78.350%
2026-01-13	18.3000	18.3000	17.8000	17.8000	-0.280%	4	386	-79.213%
2026-01-12	18.0000	18.1000	17.8500	17.8500	+3.179%	56	386	-79.272%
2026-01-09	17.2500	17.3800	17.0000	17.3000	-4.420%	53	337	-78.613%
2026-01-08	18.3300	18.3300	17.9500	18.1000	-4.233%	6	381	-79.558%
2026-01-07	19.2000	19.2000	18.7500	18.9000	+2.439%	69	376	-80.423%
2026-01-06	18.0000	18.5200	17.9000	18.4500	-3.150%	8	319	-79.946%
2026-01-02	19.8000	19.8000	18.7800	19.0500	-8.413%	77	315	-80.577%
2025-12-31	20.8000	20.8000	20.8000	20.8000	-2.894%	3	263	-82.212%
2025-12-29	21.9500	21.9500	21.2000	21.4200	-1.290%	42	263	-82.726%
2025-12-26	21.7000	21.7000	21.7000	21.7000	+3.333%	1	231	-82.949%
2025-12-24	21.0000	21.0000	21.0000	21.0000	-2.552%	10	220	-82.381%
2025-12-22	21.5500	21.5500	21.5500	21.5500	-3.795%	2	218	-82.831%
2025-12-19	22.4000	22.4000	22.4000	22.4000	-3.863%	3	218	-83.482%
2025-12-17	23.3000	23.3000	23.3000	23.3000	+5.909%	1	218	-84.120%
2025-12-16	22.0000	22.0000	22.0000	22.0000	-0.452%	1	218	-83.182%
2025-12-15	22.6000	22.6000	22.1000	22.1000	-2.428%	3	217	-83.258%
2025-12-11	22.4500	22.6500	22.4500	22.6500	+0.891%	11	216	-83.664%
2025-12-10	22.7000	22.7000	22.4500	22.4500	-8.740%	54	206	-83.519%
2025-12-09	23.8000	24.6000	23.8000	24.6000	+1.027%	3	152	-84.959%
2025-12-08	23.7000	24.3500	23.6500	24.3500	-11.001%	101	151	-84.805%
2025-12-05	28.5500	29.9000	26.7000	27.3600	-11.169%	37	101	-86.477%
2025-12-03	30.8000	30.8000	30.8000	30.8000	-7.922%	2	70	-87.987%
2025-11-28	33.4500	33.4500	33.4500	33.4500	+3.082%	2	70	-88.939%
2025-11-26	32.5000	32.5000	32.4500	32.4500	-1.667%	6	67	-88.598%
2025-11-24	33.0000	33.0000	33.0000	33.0000	+4.430%	8	67	-88.788%
2025-11-21	31.6000	31.6000	31.6000	31.6000	-4.242%	4	69	-88.291%
2025-11-20	35.0000	35.0000	33.0000	33.0000	-7.303%	5	65	-88.788%
2025-11-17	36.5500	36.5500	35.6000	35.6000	0.000%	12	60	-89.607%