Dark

NFLX20260918C83
NFLX Sep 18 2026 83.00 Call (NFLX260918C00083000)
option OPRA

EOD

Jul 1, 2026

2.85+31.944%(+0.69)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.7900	2.8500	2.4900	2.8500	+31.944%	30	734	0.000%
2026-06-30	2.4000	2.4000	2.1600	2.1600	-20.879%	11	709	+31.944%
2026-06-29	3.4000	3.4000	2.7300	2.7300	+2.632%	28	705	+4.396%
2026-06-26	2.6000	3.2000	2.6000	2.6600	+30.392%	17	705	+7.143%
2026-06-25	2.2500	2.2800	2.0400	2.0400	-12.069%	28	696	+39.706%
2026-06-24	2.4400	2.4400	2.1000	2.3200	-2.929%	166	692	+22.845%
2026-06-23	2.6000	2.6300	2.3900	2.3900	-17.301%	102	640	+19.247%
2026-06-22	3.8500	3.8500	2.3500	2.8900	-30.361%	287	605	-1.384%
2026-06-18	3.8500	4.3500	3.8000	4.1500	+11.860%	38	535	-31.325%
2026-06-17	4.1300	4.3500	3.7100	3.7100	-15.873%	13	535	-23.181%
2026-06-16	5.5300	5.5600	4.1500	4.4100	-24.615%	222	535	-35.374%
2026-06-15	5.7500	5.8500	5.7000	5.8500	+9.346%	12	426	-51.282%
2026-06-12	5.0000	5.6000	5.0000	5.3500	-10.084%	43	426	-46.729%
2026-06-11	5.8000	5.9500	5.8000	5.9500	-9.848%	6	426	-52.101%
2026-06-10	6.5900	6.9000	6.4200	6.6000	+5.600%	117	424	-56.818%
2026-06-09	6.6000	6.7000	6.2500	6.2500	-8.759%	8	388	-54.400%
2026-06-08	6.3900	7.1000	6.3900	6.8500	+2.853%	11	385	-58.394%
2026-06-05	6.9100	7.0000	6.3400	6.6600	+2.462%	48	384	-57.207%
2026-06-04	8.1000	8.1000	6.5000	6.5000	-1.813%	28	365	-56.154%
2026-06-03	7.1600	7.2000	6.3500	6.6200	-14.249%	83	350	-56.949%
2026-06-02	9.0000	9.0000	7.7200	7.7200	-14.222%	14	314	-63.083%
2026-06-01	9.3000	9.3000	9.0000	9.0000	-3.226%	2	302	-68.333%
2026-05-29	9.0500	9.3000	9.0500	9.3000	+3.911%	6	300	-69.355%
2026-05-28	8.9500	8.9500	8.9500	8.9500	-11.996%	1	304	-68.156%
2026-05-26	10.4300	10.6000	10.1700	10.1700	-4.057%	8	304	-71.976%
2026-05-20	10.7000	10.7000	10.6000	10.6000	-10.924%	2	304	-73.113%
2026-05-18	11.9000	11.9000	11.9000	11.9000	+18.762%	1	304	-76.050%
2026-05-13	10.0200	10.0200	10.0200	10.0200	+7.858%	1	304	-71.557%
2026-05-11	9.7500	9.7500	9.2900	9.2900	-12.358%	3	303	-69.322%
2026-05-08	10.6000	10.6000	10.6000	10.6000	-2.033%	2	305	-73.113%
2026-05-05	10.9200	10.9200	10.8000	10.8200	-21.594%	19	303	-73.660%
2026-05-04	13.3000	13.8000	13.3000	13.8000	-11.368%	2	317	-79.348%
2026-04-30	15.5700	15.5700	15.5700	15.5700	+23.571%	1	315	-81.696%
2026-04-28	12.6000	12.6000	12.6000	12.6000	-5.970%	2	315	-77.381%
2026-04-27	13.4000	13.4000	13.4000	13.4000	-9.459%	10	315	-78.731%
2026-04-24	14.8000	14.8000	14.8000	14.8000	-1.333%	2	325	-80.743%
2026-04-23	15.0000	15.0000	15.0000	15.0000	+0.671%	2	327	-81.000%
2026-04-21	16.1800	16.1800	14.9000	14.9000	-14.613%	3	323	-80.872%
2026-04-20	17.4500	17.4500	17.4500	17.4500	-9.585%	1	323	-83.668%
2026-04-17	16.7000	19.3000	16.7000	19.3000	-30.400%	10	324	-85.233%
2026-04-16	28.3800	28.3800	27.7300	27.7300	+0.471%	2	322	-89.722%
2026-04-15	26.4500	27.6000	26.4500	27.6000	+4.744%	3	323	-89.674%
2026-04-14	26.4000	26.4000	26.3500	26.3500	+8.125%	2	326	-89.184%
2026-04-13	23.9200	24.3700	23.9000	24.3700	+21.546%	5	327	-88.305%
2026-04-02	20.0500	20.0500	20.0500	20.0500	+18.780%	1	327	-85.786%
2026-03-30	17.1600	17.1600	16.8800	16.8800	+7.859%	2	327	-83.116%
2026-03-25	15.6500	15.6500	15.6500	15.6500	+0.968%	1	329	-81.789%
2026-03-23	15.5000	15.5000	15.5000	15.5000	-0.129%	1	330	-81.613%
2026-03-20	15.5200	15.5200	15.5200	15.5200	-0.385%	6	330	-81.637%
2026-03-19	16.9300	16.9300	15.5800	15.5800	-12.619%	10	336	-81.707%
2026-03-18	17.8300	17.8300	17.8300	17.8300	-3.360%	18	336	-84.016%
2026-03-13	18.6000	18.6000	18.4500	18.4500	-0.270%	100	354	-84.553%
2026-03-12	18.5000	18.5000	18.5000	18.5000	-1.805%	20	375	-84.595%
2026-03-11	18.7500	18.8400	18.5000	18.8400	-5.800%	16	375	-84.873%
2026-03-10	20.0000	20.0000	20.0000	20.0000	-6.323%	1	390	-85.750%
2026-03-09	20.5000	21.3500	20.5000	21.3500	-3.785%	3	391	-86.651%
2026-03-06	21.6500	22.1900	21.5300	22.1900	+1.603%	4	392	-87.156%
2026-03-05	21.9600	21.9600	21.8000	21.8400	-0.727%	4	394	-86.951%
2026-03-04	22.5000	22.5000	21.1800	22.0000	+10.553%	24	394	-87.045%
2026-03-03	20.6000	20.6000	19.0500	19.9000	-3.163%	19	406	-85.678%
2026-03-02	19.6000	21.0000	18.9000	20.5500	+5.385%	37	410	-86.131%
2026-02-27	18.0500	19.5000	15.7000	19.5000	+57.895%	87	435	-85.385%
2026-02-26	11.7600	12.3500	11.0600	12.3500	+13.825%	23	504	-76.923%
2026-02-25	9.7700	10.8500	9.7700	10.8500	+36.478%	45	489	-73.733%
2026-02-24	7.4500	8.1500	7.4500	7.9500	+12.766%	95	489	-64.151%
2026-02-23	7.0500	7.0500	7.0500	7.0500	-14.545%	7	394	-59.574%
2026-02-19	7.9500	8.2500	7.9500	8.2500	+1.852%	5	387	-65.455%
2026-02-18	7.6800	8.1000	7.6800	8.1000	+2.532%	23	388	-64.815%
2026-02-17	7.9000	7.9000	7.9000	7.9000	+2.597%	5	372	-63.924%
2026-02-13	7.7000	7.7000	7.7000	7.7000	+1.316%	1	366	-62.987%
2026-02-12	7.6500	7.7400	7.1500	7.6000	-16.022%	85	366	-62.500%
2026-02-11	9.5000	9.5000	9.0500	9.0500	-14.623%	11	322	-68.508%
2026-02-10	11.2000	11.9500	10.5000	10.6000	+6.533%	51	311	-73.113%
2026-02-09	9.2000	9.9500	9.1500	9.9500	+0.913%	7	264	-71.357%
2026-02-06	9.9000	9.9000	9.8600	9.8600	+2.708%	7	257	-71.095%
2026-02-05	9.6000	9.6000	9.6000	9.6000	+3.448%	2	254	-70.313%
2026-02-04	9.0000	9.2800	9.0000	9.2800	+1.978%	7	254	-69.289%
2026-02-03	10.1000	10.2500	9.1000	9.1000	-14.151%	49	258	-68.681%
2026-02-02	11.5000	11.5000	10.5500	10.6000	-1.487%	88	298	-73.113%
2026-01-30	10.9000	11.2500	10.6800	10.7600	+1.033%	30	254	-73.513%
2026-01-29	10.2500	10.8000	10.2500	10.6500	-10.127%	26	256	-73.239%
2026-01-28	12.1500	12.2000	11.5500	11.8500	-1.660%	6	247	-75.949%
2026-01-27	12.0000	12.0500	11.6000	12.0500	-5.118%	13	249	-76.349%
2026-01-26	12.5400	12.7000	12.5400	12.7000	+2.419%	8	248	-77.559%
2026-01-23	11.1000	12.8500	11.1000	12.4000	+13.242%	22	246	-77.016%
2026-01-22	11.5600	11.5600	10.8800	10.9500	-10.246%	17	238	-73.973%
2026-01-21	11.1000	12.3300	11.0000	12.2000	-18.121%	90	223	-76.639%
2026-01-20	15.6800	15.6800	14.9000	14.9000	-5.096%	2	151	-80.872%
2026-01-15	15.8000	15.8000	15.7000	15.7000	-1.875%	2	149	-81.847%
2026-01-12	16.0000	16.0000	16.0000	16.0000	-0.929%	1	147	-82.188%
2026-01-08	16.1500	16.1500	16.1500	16.1500	-2.121%	5	147	-82.353%
2026-01-07	16.5000	16.5000	16.5000	16.5000	-0.302%	1	147	-82.727%
2026-01-06	16.1200	16.5500	16.1200	16.5500	-4.611%	45	147	-82.779%
2026-01-05	17.5000	17.5000	17.3500	17.3500	-10.567%	20	117	-83.573%
2025-12-31	18.6800	19.4000	18.6800	19.4000	+0.989%	2	117	-85.309%
2025-12-22	20.5000	20.5000	19.2100	19.2100	-4.854%	9	112	-85.164%
2025-12-16	19.9500	20.2100	19.9500	20.1900	+0.698%	6	112	-85.884%
2025-12-15	20.3500	20.5000	20.0500	20.0500	-10.849%	4	107	-85.786%
2025-12-09	22.4900	22.4900	22.4900	22.4900	-16.238%	1	106	-87.328%
2025-12-04	26.8500	26.8500	26.8500	26.8500	-13.666%	1	106	-89.385%
2025-11-20	31.1000	31.1000	31.1000	31.1000	-16.622%	5	105	-90.836%
2025-11-18	37.3000	37.3000	37.3000	37.3000	0.000%	5	110	-92.359%