Dark

NFLX20260918C82
NFLX Sep 18 2026 82.00 Call (NFLX260918C00082000)
option OPRA

EOD

Jul 1, 2026

3.00+25.000%(+0.60)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.7500	3.0000	2.6700	3.0000	+25.000%	29	4,161	0.000%
2026-06-30	2.6000	2.7200	2.4000	2.4000	-21.311%	35	4,157	+25.000%
2026-06-29	3.3000	3.6500	3.0000	3.0500	+7.018%	219	4,166	-1.639%
2026-06-26	2.4500	3.2000	2.4500	2.8500	+16.327%	16	4,309	+5.263%
2026-06-25	2.2400	2.6500	2.2400	2.4500	0.000%	73	4,309	+22.449%
2026-06-24	2.5200	2.6000	2.2700	2.4500	-5.769%	1,081	4,282	+22.449%
2026-06-23	3.0200	3.0200	2.5800	2.6000	-8.127%	172	4,425	+15.385%
2026-06-22	4.0500	4.0700	2.5500	2.8300	-39.787%	2,261	4,316	+6.007%
2026-06-18	4.1000	4.8000	3.7500	4.7000	+14.634%	101	2,754	-36.170%
2026-06-17	4.7800	4.7800	4.0500	4.1000	-18.489%	153	2,754	-26.829%
2026-06-16	6.2000	6.2000	4.4500	5.0300	-20.787%	601	2,754	-40.358%
2026-06-15	6.2800	6.4500	5.7500	6.3500	+5.132%	51	2,467	-52.756%
2026-06-12	6.7000	6.7000	5.3500	6.0400	-5.625%	41	2,467	-50.331%
2026-06-11	6.0500	6.6500	5.9500	6.4000	-7.914%	119	2,467	-53.125%
2026-06-10	7.1000	7.4400	6.6000	6.9500	+3.731%	56	2,422	-56.835%
2026-06-09	6.9100	7.1100	6.5500	6.7000	-11.258%	131	2,420	-55.224%
2026-06-08	6.9000	7.5500	6.9000	7.5500	+2.027%	68	2,362	-60.265%
2026-06-05	7.9000	7.9000	6.6500	7.4000	+5.714%	1,108	2,331	-59.459%
2026-06-04	7.6500	8.0200	7.0000	7.0000	-1.408%	93	1,293	-57.143%
2026-06-03	7.6400	7.6400	6.8500	7.1000	-13.097%	1,136	1,237	-57.746%
2026-06-02	8.3000	8.5500	8.1700	8.1700	-17.475%	10	209	-63.280%
2026-06-01	9.9000	9.9000	9.9000	9.9000	+1.538%	1	204	-69.697%
2026-05-29	9.7500	9.7500	9.7500	9.7500	+2.094%	1	205	-69.231%
2026-05-28	9.5500	9.5500	9.5500	9.5500	-6.373%	1	205	-68.586%
2026-05-27	10.2000	10.2000	10.2000	10.2000	-9.735%	1	206	-70.588%
2026-05-20	11.3000	11.3000	11.3000	11.3000	-0.877%	1	207	-73.451%
2026-05-13	11.4000	11.4000	11.4000	11.4000	-5.158%	1	207	-73.684%
2026-05-12	12.0200	12.0200	12.0200	12.0200	+8.191%	1	206	-75.042%
2026-05-08	11.1100	11.1100	11.1100	11.1100	-6.873%	4	206	-72.997%
2026-05-07	11.9300	11.9300	11.9300	11.9300	-26.810%	1	202	-74.853%
2026-04-21	16.3000	16.3000	16.3000	16.3000	-8.427%	12	202	-81.595%
2026-04-20	17.8000	17.8000	17.8000	17.8000	-5.269%	1	202	-83.146%
2026-04-17	18.6800	18.7900	18.3000	18.7900	-29.731%	33	202	-84.034%
2026-04-14	26.7400	26.7400	26.7400	26.7400	+8.128%	6	186	-88.781%
2026-04-13	24.7300	24.7300	24.7300	24.7300	+2.742%	2	186	-87.869%
2026-04-09	20.6500	24.1000	20.6500	24.0700	-0.742%	13	186	-87.536%
2026-04-06	24.2500	24.2500	24.2500	24.2500	+38.571%	2	184	-87.629%
2026-03-27	17.5000	17.5000	17.5000	17.5000	+5.740%	2	186	-82.857%
2026-03-20	16.0000	16.5500	16.0000	16.5500	+0.915%	2	185	-81.873%
2026-03-19	16.4000	16.4000	16.4000	16.4000	-12.206%	1	185	-81.707%
2026-03-13	19.4000	19.4000	18.6800	18.6800	-2.556%	12	186	-83.940%
2026-03-12	19.0000	19.1700	19.0000	19.1700	-2.194%	11	186	-84.351%
2026-03-11	19.6000	19.6000	19.6000	19.6000	-5.177%	1	186	-84.694%
2026-03-09	21.7000	21.7000	20.6700	20.6700	-8.337%	12	186	-85.486%
2026-03-05	22.5500	22.5500	22.5500	22.5500	-1.313%	4	190	-86.696%
2026-03-04	22.8500	22.8500	22.8500	22.8500	+7.936%	5	189	-86.871%
2026-03-03	20.5700	21.1700	20.0000	21.1700	+1.292%	17	185	-85.829%
2026-03-02	20.9000	20.9000	20.9000	20.9000	+3.980%	1	194	-85.646%
2026-02-27	16.7500	20.1000	16.5000	20.1000	+57.031%	40	195	-85.075%
2026-02-26	12.0000	12.8000	11.8000	12.8000	+14.388%	5	225	-76.563%
2026-02-25	10.2400	11.4600	10.2400	11.1900	+34.819%	45	198	-73.190%
2026-02-24	7.7100	8.3500	7.7100	8.3000	+11.409%	42	198	-63.855%
2026-02-23	7.4000	7.4500	7.4000	7.4500	-14.954%	68	219	-59.732%
2026-02-20	8.6500	8.7600	8.6500	8.7600	+8.955%	6	271	-65.753%
2026-02-19	8.0400	8.0400	8.0400	8.0400	-6.620%	60	267	-62.687%
2026-02-18	8.2000	8.6100	8.2000	8.6100	+11.818%	6	211	-65.157%
2026-02-17	7.7000	7.7000	7.7000	7.7000	-4.348%	6	210	-61.039%
2026-02-13	8.0500	8.0500	8.0000	8.0500	+0.751%	8	206	-62.733%
2026-02-12	8.5500	8.5500	7.9500	7.9900	-16.335%	34	206	-62.453%
2026-02-11	9.7500	9.7500	9.5500	9.5500	-16.957%	56	180	-68.586%
2026-02-10	11.5000	11.5000	11.5000	11.5000	+15.230%	49	141	-73.913%
2026-02-09	9.7000	10.0500	9.7000	9.9800	-1.675%	48	182	-69.940%
2026-02-06	10.2800	10.2800	10.1500	10.1500	-3.333%	7	134	-70.443%
2026-02-05	11.0000	11.1500	10.4600	10.5000	+6.275%	7	130	-71.429%
2026-02-04	9.9000	9.9000	9.8800	9.8800	+3.891%	10	125	-69.636%
2026-02-03	10.5500	10.5500	9.5100	9.5100	-17.304%	59	115	-68.454%
2026-02-02	11.5000	11.5000	11.5000	11.5000	+1.590%	1	99	-73.913%
2026-01-30	11.3200	11.3200	11.3200	11.3200	-0.264%	1	99	-73.498%
2026-01-29	11.1900	11.3500	11.0000	11.3500	-14.469%	23	100	-73.568%
2026-01-28	13.2500	13.2700	13.2500	13.2700	+9.039%	2	81	-77.393%
2026-01-27	12.1500	12.1700	12.1500	12.1700	-7.452%	2	80	-75.349%
2026-01-26	13.3500	13.3500	13.1500	13.1500	+0.076%	3	79	-77.186%
2026-01-23	12.2900	13.1400	12.2900	13.1400	+14.961%	5	82	-77.169%
2026-01-22	11.7500	11.7500	11.4300	11.4300	-9.286%	4	77	-73.753%
2026-01-21	12.5000	12.6000	11.7500	12.6000	-19.179%	44	74	-76.190%
2026-01-20	16.0000	16.0000	15.5000	15.5900	-1.016%	5	31	-80.757%
2026-01-15	15.7500	15.7500	15.7500	15.7500	-0.943%	1	30	-80.952%
2026-01-14	16.2500	16.2500	15.9000	15.9000	-5.917%	2	29	-81.132%
2026-01-12	16.9000	16.9000	16.9000	16.9000	+0.297%	1	28	-82.249%
2026-01-08	16.9900	16.9900	16.8500	16.8500	-2.882%	3	27	-82.196%
2026-01-07	17.3500	17.3500	17.3500	17.3500	+3.582%	1	24	-82.709%
2026-01-06	16.7500	16.7500	16.7500	16.7500	-14.235%	1	23	-82.090%
2025-12-31	19.5500	19.5500	19.5300	19.5300	-6.331%	2	24	-84.639%
2025-12-15	20.8500	20.8500	20.8500	20.8500	-1.418%	1	24	-85.612%
2025-12-11	21.1500	21.1500	21.1500	21.1500	-29.967%	22	23	-85.816%
2025-12-03	30.2000	30.2000	30.2000	30.2000	-13.591%	1	14	-90.066%
2025-11-17	34.9500	34.9500	34.9500	34.9500	0.000%	13	13	-91.416%