Dark

NFLX20260918C81
NFLX Sep 18 2026 81.00 Call (NFLX260918C00081000)
option OPRA

EOD

Aug 20, 2026

2.64-4.000%(-0.11)1,019

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.7800	3.2000	2.3600	2.6400	-4.000%	1,019	3,134	0.000%
2026-08-19	2.1500	3.3000	2.0800	2.7500	+56.250%	1,713	2,984	-4.000%
2026-08-18	1.8200	2.3000	1.4300	1.7600	+41.935%	897	2,843	+50.000%
2026-08-17	1.8500	2.0100	1.1000	1.2400	-36.410%	246	2,755	+112.903%
2026-08-14	2.2600	2.2800	1.8200	1.9500	-12.556%	385	2,674	+35.385%
2026-08-13	1.3800	2.2600	1.3100	2.2300	+139.785%	804	2,663	+18.386%
2026-08-12	1.1300	1.1300	0.8700	0.9300	-21.849%	141	2,714	+183.871%
2026-08-11	1.6400	1.9000	1.1400	1.1900	-30.000%	132	2,664	+121.849%
2026-08-10	1.0700	1.7000	1.0700	1.7000	+28.788%	61	2,623	+55.294%
2026-08-07	1.1500	1.3300	1.1500	1.3200	+11.864%	706	2,586	+100.000%
2026-08-06	1.5100	1.5100	1.1800	1.1800	-21.333%	142	2,387	+123.729%
2026-08-05	1.9300	1.9300	1.2800	1.5000	-0.662%	90	2,288	+76.000%
2026-08-04	1.3500	1.5100	1.2200	1.5100	+12.687%	139	2,261	+74.834%
2026-08-03	1.0300	1.5000	1.0300	1.3400	+30.097%	241	2,226	+97.015%
2026-07-31	1.0700	1.0800	0.9700	1.0300	-23.704%	90	2,282	+156.311%
2026-07-30	0.9700	1.3800	0.8800	1.3500	-4.930%	259	2,249	+95.556%
2026-07-29	1.1000	1.5000	1.0400	1.4200	+21.368%	87	2,254	+85.915%
2026-07-28	1.0700	1.5300	1.0000	1.1700	+42.683%	151	2,241	+125.641%
2026-07-27	0.8200	1.0200	0.8200	0.8200	-11.828%	55	2,225	+221.951%
2026-07-24	0.8200	0.9800	0.8100	0.9300	+20.779%	161	2,205	+183.871%
2026-07-23	0.8100	0.8100	0.6800	0.7700	+2.667%	80	2,131	+242.857%
2026-07-22	0.9100	1.0600	0.7400	0.7500	-5.063%	275	2,072	+252.000%
2026-07-21	0.6700	0.7900	0.5600	0.7900	+16.176%	166	2,056	+234.177%
2026-07-20	0.7100	0.8100	0.6400	0.6800	-27.660%	308	1,954	+288.235%
2026-07-17	0.5000	1.1100	0.5000	0.9400	-69.968%	283	1,783	+180.851%
2026-07-16	2.9100	3.1500	2.8200	3.1300	+13.818%	196	1,749	-15.655%
2026-07-15	2.9500	3.4000	2.7500	2.7500	-7.407%	201	1,619	-4.000%
2026-07-14	2.5000	3.0600	2.5000	2.9700	-2.623%	635	1,463	-11.111%
2026-07-13	3.6000	3.6000	3.0500	3.0500	-3.481%	264	1,467	-13.443%
2026-07-10	3.1500	3.1600	2.8700	3.1600	-17.060%	81	1,387	-16.456%
2026-07-09	3.3000	3.8100	3.3000	3.8100	-1.039%	206	1,352	-30.709%
2026-07-08	3.6500	4.1000	3.5400	3.8500	-5.868%	28	1,220	-31.429%
2026-07-07	4.5900	4.5900	4.0800	4.0900	+3.544%	15	1,215	-35.452%
2026-07-06	3.8000	4.1500	3.8000	3.9500	-17.708%	25	1,208	-33.165%
2026-07-02	4.0000	5.2800	4.0000	4.8000	+41.176%	188	1,222	-45.000%
2026-07-01	3.0500	3.4500	3.0000	3.4000	+33.333%	40	1,222	-22.353%
2026-06-30	3.1000	3.1000	2.5500	2.5500	-20.063%	150	1,211	+3.529%
2026-06-29	3.7000	4.1200	3.1900	3.1900	+4.934%	48	1,131	-17.241%
2026-06-26	3.1300	3.7500	3.0400	3.0400	+16.923%	182	1,128	-13.158%
2026-06-25	2.6000	2.9900	2.5100	2.6000	-4.412%	104	1,141	+1.538%
2026-06-24	2.8400	2.8500	2.5500	2.7200	-10.820%	52	1,121	-2.941%
2026-06-23	3.2500	3.2500	2.9200	3.0500	-3.481%	30	1,091	-13.443%
2026-06-22	4.3800	4.3800	2.8800	3.1600	-36.800%	52	1,082	-16.456%
2026-06-18	4.3500	5.1500	4.2500	5.0000	+12.360%	29	959	-47.200%
2026-06-17	5.0000	5.2500	4.4500	4.4500	-18.349%	123	959	-40.674%
2026-06-16	6.5000	6.5000	4.9000	5.4500	-19.853%	320	959	-51.560%
2026-06-15	6.8000	6.9000	6.4400	6.8000	+5.426%	458	733	-61.176%
2026-06-12	7.2000	7.2000	6.0000	6.4500	-7.857%	23	733	-59.070%
2026-06-11	6.7500	7.1000	6.4800	7.0000	-9.677%	230	733	-62.286%
2026-06-10	7.8000	7.8300	7.7500	7.7500	+6.897%	22	523	-65.935%
2026-06-09	7.4700	7.5300	7.1000	7.2500	-2.027%	46	545	-63.586%
2026-06-08	7.8000	8.0200	7.3600	7.4000	+4.965%	36	510	-64.324%
2026-06-05	7.8300	7.9500	7.0000	7.0500	-9.032%	110	530	-62.553%
2026-06-04	8.6200	8.6200	7.5000	7.7500	+1.307%	16	476	-65.935%
2026-06-03	8.0000	8.0000	7.4500	7.6500	-25.656%	207	468	-65.490%
2026-06-01	9.9500	10.2900	9.9500	10.2900	-0.097%	85	430	-74.344%
2026-05-29	10.3000	10.3000	10.3000	10.3000	-16.935%	3	421	-74.369%
2026-05-20	12.4000	12.4000	12.4000	12.4000	-2.516%	1	419	-78.710%
2026-05-19	12.7200	12.7200	12.7200	12.7200	+0.713%	5	413	-79.245%
2026-05-12	12.1000	12.6300	12.1000	12.6300	+26.048%	2	413	-79.097%
2026-05-11	11.1000	11.1000	9.9500	10.0200	-17.869%	103	413	-73.653%
2026-05-06	11.0500	12.2000	11.0500	12.2000	-0.813%	101	384	-78.361%
2026-05-05	14.9500	14.9500	12.3000	12.3000	-20.645%	2	385	-78.537%
2026-04-30	15.5000	15.5000	15.5000	15.5000	+3.333%	1	387	-82.968%
2026-04-29	15.0000	15.0000	15.0000	15.0000	+2.740%	1	387	-82.400%
2026-04-28	14.6000	14.6000	14.6000	14.6000	-7.595%	1	388	-81.918%
2026-04-24	15.8000	15.8000	15.8000	15.8000	-2.167%	100	387	-83.291%
2026-04-23	16.1500	16.1500	16.1500	16.1500	-1.524%	1	387	-83.653%
2026-04-21	16.4000	16.4000	16.4000	16.4000	-12.766%	3	389	-83.902%
2026-04-17	18.8000	18.8000	18.8000	18.8000	-30.627%	1	389	-85.957%
2026-04-15	27.1000	27.1000	27.1000	27.1000	+8.184%	2	389	-90.258%
2026-04-10	24.6500	25.0500	24.5400	25.0500	+0.724%	6	391	-89.461%
2026-04-09	24.0200	24.8700	24.0200	24.8700	+6.282%	4	392	-89.385%
2026-04-06	23.4000	23.4000	23.4000	23.4000	+26.486%	2	396	-88.718%
2026-03-26	18.5000	18.5000	18.5000	18.5000	+6.505%	1	394	-85.730%
2026-03-25	17.3700	17.3700	17.3700	17.3700	+3.086%	1	395	-84.801%
2026-03-20	16.8500	16.8500	16.8500	16.8500	+1.201%	6	394	-84.332%
2026-03-19	19.9500	19.9500	16.6500	16.6500	-18.582%	12	394	-84.144%
2026-03-11	21.6800	21.6800	20.4500	20.4500	-5.760%	5	396	-87.090%
2026-03-10	21.9400	21.9400	21.7000	21.7000	-3.982%	4	400	-87.834%
2026-03-09	22.5800	22.6000	22.5500	22.6000	-5.241%	5	401	-88.319%
2026-03-06	23.8500	23.8500	23.8500	23.8500	+1.706%	1	405	-88.931%
2026-03-05	23.1200	23.6500	23.1200	23.4500	+0.904%	11	406	-88.742%
2026-03-04	21.8600	23.6400	21.8600	23.2400	+5.445%	61	404	-88.640%
2026-03-03	21.1500	22.1600	20.8300	22.0400	+3.962%	260	410	-88.022%
2026-03-02	21.6900	21.6900	21.1400	21.2000	+3.213%	9	563	-87.547%
2026-02-27	17.1100	20.5400	16.6500	20.5400	+54.089%	62	571	-87.147%
2026-02-26	11.6500	13.3500	11.6500	13.3300	+14.519%	11	595	-80.195%
2026-02-25	10.1400	11.7900	10.1400	11.6400	+29.333%	329	350	-77.320%
2026-02-24	8.8500	9.0000	8.8500	9.0000	+7.784%	2	350	-70.667%
2026-02-19	8.8300	8.8300	8.3500	8.3500	-5.006%	19	348	-68.383%
2026-02-18	8.5000	8.8000	8.5000	8.7900	+3.048%	19	365	-69.966%
2026-02-17	8.5000	8.5300	8.5000	8.5300	+0.353%	17	358	-69.050%
2026-02-12	9.5500	9.5500	8.0700	8.5000	-14.830%	48	357	-68.941%
2026-02-11	10.6500	10.6500	9.7500	9.9800	-13.593%	32	362	-73.547%
2026-02-10	11.9000	12.3500	11.5500	11.5500	+7.442%	45	343	-77.143%
2026-02-09	10.4000	10.8500	10.0000	10.7500	-11.157%	22	348	-75.442%
2026-02-06	11.0800	12.1000	10.4500	12.1000	+15.789%	63	333	-78.182%
2026-02-05	11.9000	11.9000	10.4500	10.4500	+0.966%	21	282	-74.737%
2026-02-04	10.0000	10.5500	10.0000	10.3500	+5.076%	13	278	-74.493%
2026-02-03	10.2500	10.3200	9.6500	9.8500	-14.719%	327	277	-73.198%
2026-02-02	11.5500	11.5500	11.5500	11.5500	-13.158%	1	21	-77.143%
2026-01-28	13.2500	13.3000	13.2500	13.3000	-20.692%	3	21	-80.150%
2026-01-20	16.7700	16.7700	16.7700	16.7700	+4.161%	3	21	-84.258%
2026-01-14	16.1000	16.1000	16.1000	16.1000	-6.395%	1	19	-83.602%
2026-01-12	17.7200	17.7200	17.2000	17.2000	+3.303%	6	19	-84.651%
2026-01-09	16.4000	16.6500	16.4000	16.6500	-9.016%	2	15	-84.144%
2026-01-08	18.3000	18.3000	18.3000	18.3000	+2.983%	1	13	-85.574%
2026-01-06	17.7500	17.7700	17.7500	17.7700	-12.030%	2	12	-85.144%
2025-12-24	20.2000	20.2000	20.2000	20.2000	-2.415%	1	11	-86.931%
2025-12-22	20.7000	20.7000	20.7000	20.7000	-3.271%	1	10	-87.246%
2025-12-15	21.4000	21.4000	21.4000	21.4000	-36.574%	1	10	-87.664%
2025-12-02	33.7400	33.7400	33.7400	33.7400	+10.950%	1	10	-92.175%
2025-11-25	30.4100	30.4100	30.4100	30.4100	0.000%	1	11	-91.319%