Dark

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

EOD

Aug 20, 2026

1.80-7.216%(-0.14)326

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.0800	2.2700	1.6700	1.8000	-7.216%	326	6,331	0.000%
2026-08-19	1.4000	2.3800	1.3800	1.9400	+61.667%	512	6,315	-7.216%
2026-08-18	1.0500	1.6000	0.9700	1.2000	+39.535%	287	6,272	+50.000%
2026-08-17	1.2900	1.3900	0.7400	0.8600	-38.571%	3,384	6,199	+109.302%
2026-08-14	1.6800	1.6800	1.2700	1.4000	-12.500%	5,340	6,432	+28.571%
2026-08-13	0.8400	1.6500	0.8400	1.6000	+142.424%	802	3,445	+12.500%
2026-08-12	0.6900	0.6900	0.5900	0.6600	-18.519%	140	3,322	+172.727%
2026-08-11	1.2000	1.3600	0.8100	0.8100	-32.500%	92	3,239	+122.222%
2026-08-10	0.7700	1.2000	0.7700	1.2000	+31.868%	435	3,239	+50.000%
2026-08-07	0.8900	0.9600	0.8700	0.9100	-1.087%	131	3,034	+97.802%
2026-08-06	1.2800	1.2800	0.9100	0.9200	-13.208%	814	3,008	+95.652%
2026-08-05	1.4800	1.4900	0.9400	1.0600	-7.018%	135	2,650	+69.811%
2026-08-04	1.0400	1.1400	0.9100	1.1400	+8.571%	283	2,616	+57.895%
2026-08-03	0.8800	1.1100	0.7900	1.0500	+36.364%	142	2,494	+71.429%
2026-07-31	0.8600	0.8600	0.7300	0.7700	-23.000%	38	2,498	+133.766%
2026-07-30	0.5000	1.0400	0.5000	1.0000	-8.257%	55	2,464	+80.000%
2026-07-29	0.8200	1.1200	0.7600	1.0900	+15.957%	192	2,426	+65.138%
2026-07-28	0.8800	1.1400	0.8700	0.9400	+51.613%	126	2,464	+91.489%
2026-07-27	0.6400	0.7500	0.6200	0.6200	-11.429%	65	2,408	+190.323%
2026-07-24	0.5600	0.7200	0.5600	0.7000	+25.000%	141	2,384	+157.143%
2026-07-23	0.6500	0.6500	0.5600	0.5600	-5.085%	52	2,363	+221.429%
2026-07-22	0.7900	0.8200	0.5800	0.5900	+9.259%	76	2,342	+205.085%
2026-07-21	0.4800	0.5400	0.4300	0.5400	+3.846%	106	2,323	+233.333%
2026-07-20	0.6600	0.6600	0.4700	0.5200	-33.333%	64	2,346	+246.154%
2026-07-17	0.5100	1.4100	0.5100	0.7800	-70.229%	143	2,353	+130.769%
2026-07-16	2.5900	2.6500	2.3000	2.6200	+10.549%	149	2,372	-31.298%
2026-07-15	2.4600	2.6200	2.2600	2.3700	-3.265%	41	2,347	-24.051%
2026-07-14	2.1500	2.5400	2.1500	2.4500	-3.922%	18	2,320	-26.531%
2026-07-13	3.0000	3.0000	2.5500	2.5500	+2.410%	35	2,324	-29.412%
2026-07-10	2.8700	2.8700	2.3600	2.4900	-14.138%	251	2,312	-27.711%
2026-07-09	2.7500	2.9500	2.7500	2.9000	-10.769%	14	2,201	-37.931%
2026-07-08	3.0400	3.3800	3.0400	3.2500	-4.692%	130	2,193	-44.615%
2026-07-07	3.7000	4.3000	3.3500	3.4100	+4.281%	23	2,158	-47.214%
2026-07-06	3.0000	3.4600	3.0000	3.2700	-23.598%	1,553	2,155	-44.954%
2026-07-02	3.4000	4.4900	3.4000	4.2800	+50.175%	167	734	-57.944%
2026-07-01	2.7900	2.8500	2.4900	2.8500	+31.944%	30	734	-36.842%
2026-06-30	2.4000	2.4000	2.1600	2.1600	-20.879%	11	709	-16.667%
2026-06-29	3.4000	3.4000	2.7300	2.7300	+2.632%	28	705	-34.066%
2026-06-26	2.6000	3.2000	2.6000	2.6600	+30.392%	17	705	-32.331%
2026-06-25	2.2500	2.2800	2.0400	2.0400	-12.069%	28	696	-11.765%
2026-06-24	2.4400	2.4400	2.1000	2.3200	-2.929%	166	692	-22.414%
2026-06-23	2.6000	2.6300	2.3900	2.3900	-17.301%	102	640	-24.686%
2026-06-22	3.8500	3.8500	2.3500	2.8900	-30.361%	287	605	-37.716%
2026-06-18	3.8500	4.3500	3.8000	4.1500	+11.860%	38	535	-56.627%
2026-06-17	4.1300	4.3500	3.7100	3.7100	-15.873%	13	535	-51.482%
2026-06-16	5.5300	5.5600	4.1500	4.4100	-24.615%	222	535	-59.184%
2026-06-15	5.7500	5.8500	5.7000	5.8500	+9.346%	12	426	-69.231%
2026-06-12	5.0000	5.6000	5.0000	5.3500	-10.084%	43	426	-66.355%
2026-06-11	5.8000	5.9500	5.8000	5.9500	-9.848%	6	426	-69.748%
2026-06-10	6.5900	6.9000	6.4200	6.6000	+5.600%	117	424	-72.727%
2026-06-09	6.6000	6.7000	6.2500	6.2500	-8.759%	8	388	-71.200%
2026-06-08	6.3900	7.1000	6.3900	6.8500	+2.853%	11	385	-73.723%
2026-06-05	6.9100	7.0000	6.3400	6.6600	+2.462%	48	384	-72.973%
2026-06-04	8.1000	8.1000	6.5000	6.5000	-1.813%	28	365	-72.308%
2026-06-03	7.1600	7.2000	6.3500	6.6200	-14.249%	83	350	-72.810%
2026-06-02	9.0000	9.0000	7.7200	7.7200	-14.222%	14	314	-76.684%
2026-06-01	9.3000	9.3000	9.0000	9.0000	-3.226%	2	302	-80.000%
2026-05-29	9.0500	9.3000	9.0500	9.3000	+3.911%	6	300	-80.645%
2026-05-28	8.9500	8.9500	8.9500	8.9500	-11.996%	1	304	-79.888%
2026-05-26	10.4300	10.6000	10.1700	10.1700	-4.057%	8	304	-82.301%
2026-05-20	10.7000	10.7000	10.6000	10.6000	-10.924%	2	304	-83.019%
2026-05-18	11.9000	11.9000	11.9000	11.9000	+18.762%	1	304	-84.874%
2026-05-13	10.0200	10.0200	10.0200	10.0200	+7.858%	1	304	-82.036%
2026-05-11	9.7500	9.7500	9.2900	9.2900	-12.358%	3	303	-80.624%
2026-05-08	10.6000	10.6000	10.6000	10.6000	-2.033%	2	305	-83.019%
2026-05-05	10.9200	10.9200	10.8000	10.8200	-21.594%	19	303	-83.364%
2026-05-04	13.3000	13.8000	13.3000	13.8000	-11.368%	2	317	-86.957%
2026-04-30	15.5700	15.5700	15.5700	15.5700	+23.571%	1	315	-88.439%
2026-04-28	12.6000	12.6000	12.6000	12.6000	-5.970%	2	315	-85.714%
2026-04-27	13.4000	13.4000	13.4000	13.4000	-9.459%	10	315	-86.567%
2026-04-24	14.8000	14.8000	14.8000	14.8000	-1.333%	2	325	-87.838%
2026-04-23	15.0000	15.0000	15.0000	15.0000	+0.671%	2	327	-88.000%
2026-04-21	16.1800	16.1800	14.9000	14.9000	-14.613%	3	323	-87.919%
2026-04-20	17.4500	17.4500	17.4500	17.4500	-9.585%	1	323	-89.685%
2026-04-17	16.7000	19.3000	16.7000	19.3000	-30.400%	10	324	-90.674%
2026-04-16	28.3800	28.3800	27.7300	27.7300	+0.471%	2	322	-93.509%
2026-04-15	26.4500	27.6000	26.4500	27.6000	+4.744%	3	323	-93.478%
2026-04-14	26.4000	26.4000	26.3500	26.3500	+8.125%	2	326	-93.169%
2026-04-13	23.9200	24.3700	23.9000	24.3700	+21.546%	5	327	-92.614%
2026-04-02	20.0500	20.0500	20.0500	20.0500	+18.780%	1	327	-91.022%
2026-03-30	17.1600	17.1600	16.8800	16.8800	+7.859%	2	327	-89.336%
2026-03-25	15.6500	15.6500	15.6500	15.6500	+0.968%	1	329	-88.498%
2026-03-23	15.5000	15.5000	15.5000	15.5000	-0.129%	1	330	-88.387%
2026-03-20	15.5200	15.5200	15.5200	15.5200	-0.385%	6	330	-88.402%
2026-03-19	16.9300	16.9300	15.5800	15.5800	-12.619%	10	336	-88.447%
2026-03-18	17.8300	17.8300	17.8300	17.8300	-3.360%	18	336	-89.905%
2026-03-13	18.6000	18.6000	18.4500	18.4500	-0.270%	100	354	-90.244%
2026-03-12	18.5000	18.5000	18.5000	18.5000	-1.805%	20	375	-90.270%
2026-03-11	18.7500	18.8400	18.5000	18.8400	-5.800%	16	375	-90.446%
2026-03-10	20.0000	20.0000	20.0000	20.0000	-6.323%	1	390	-91.000%
2026-03-09	20.5000	21.3500	20.5000	21.3500	-3.785%	3	391	-91.569%
2026-03-06	21.6500	22.1900	21.5300	22.1900	+1.603%	4	392	-91.888%
2026-03-05	21.9600	21.9600	21.8000	21.8400	-0.727%	4	394	-91.758%
2026-03-04	22.5000	22.5000	21.1800	22.0000	+10.553%	24	394	-91.818%
2026-03-03	20.6000	20.6000	19.0500	19.9000	-3.163%	19	406	-90.955%
2026-03-02	19.6000	21.0000	18.9000	20.5500	+5.385%	37	410	-91.241%
2026-02-27	18.0500	19.5000	15.7000	19.5000	+57.895%	87	435	-90.769%
2026-02-26	11.7600	12.3500	11.0600	12.3500	+13.825%	23	504	-85.425%
2026-02-25	9.7700	10.8500	9.7700	10.8500	+36.478%	45	489	-83.410%
2026-02-24	7.4500	8.1500	7.4500	7.9500	+12.766%	95	489	-77.358%
2026-02-23	7.0500	7.0500	7.0500	7.0500	-14.545%	7	394	-74.468%
2026-02-19	7.9500	8.2500	7.9500	8.2500	+1.852%	5	387	-78.182%
2026-02-18	7.6800	8.1000	7.6800	8.1000	+2.532%	23	388	-77.778%
2026-02-17	7.9000	7.9000	7.9000	7.9000	+2.597%	5	372	-77.215%
2026-02-13	7.7000	7.7000	7.7000	7.7000	+1.316%	1	366	-76.623%
2026-02-12	7.6500	7.7400	7.1500	7.6000	-16.022%	85	366	-76.316%
2026-02-11	9.5000	9.5000	9.0500	9.0500	-14.623%	11	322	-80.110%
2026-02-10	11.2000	11.9500	10.5000	10.6000	+6.533%	51	311	-83.019%
2026-02-09	9.2000	9.9500	9.1500	9.9500	+0.913%	7	264	-81.910%
2026-02-06	9.9000	9.9000	9.8600	9.8600	+2.708%	7	257	-81.744%
2026-02-05	9.6000	9.6000	9.6000	9.6000	+3.448%	2	254	-81.250%
2026-02-04	9.0000	9.2800	9.0000	9.2800	+1.978%	7	254	-80.603%
2026-02-03	10.1000	10.2500	9.1000	9.1000	-14.151%	49	258	-80.220%
2026-02-02	11.5000	11.5000	10.5500	10.6000	-1.487%	88	298	-83.019%
2026-01-30	10.9000	11.2500	10.6800	10.7600	+1.033%	30	254	-83.271%
2026-01-29	10.2500	10.8000	10.2500	10.6500	-10.127%	26	256	-83.099%
2026-01-28	12.1500	12.2000	11.5500	11.8500	-1.660%	6	247	-84.810%
2026-01-27	12.0000	12.0500	11.6000	12.0500	-5.118%	13	249	-85.062%
2026-01-26	12.5400	12.7000	12.5400	12.7000	+2.419%	8	248	-85.827%
2026-01-23	11.1000	12.8500	11.1000	12.4000	+13.242%	22	246	-85.484%
2026-01-22	11.5600	11.5600	10.8800	10.9500	-10.246%	17	238	-83.562%
2026-01-21	11.1000	12.3300	11.0000	12.2000	-18.121%	90	223	-85.246%
2026-01-20	15.6800	15.6800	14.9000	14.9000	-5.096%	2	151	-87.919%
2026-01-15	15.8000	15.8000	15.7000	15.7000	-1.875%	2	149	-88.535%
2026-01-12	16.0000	16.0000	16.0000	16.0000	-0.929%	1	147	-88.750%
2026-01-08	16.1500	16.1500	16.1500	16.1500	-2.121%	5	147	-88.854%
2026-01-07	16.5000	16.5000	16.5000	16.5000	-0.302%	1	147	-89.091%
2026-01-06	16.1200	16.5500	16.1200	16.5500	-4.611%	45	147	-89.124%
2026-01-05	17.5000	17.5000	17.3500	17.3500	-10.567%	20	117	-89.625%
2025-12-31	18.6800	19.4000	18.6800	19.4000	+0.989%	2	117	-90.722%
2025-12-22	20.5000	20.5000	19.2100	19.2100	-4.854%	9	112	-90.630%
2025-12-16	19.9500	20.2100	19.9500	20.1900	+0.698%	6	112	-91.085%
2025-12-15	20.3500	20.5000	20.0500	20.0500	-10.849%	4	107	-91.022%
2025-12-09	22.4900	22.4900	22.4900	22.4900	-16.238%	1	106	-91.996%
2025-12-04	26.8500	26.8500	26.8500	26.8500	-13.666%	1	106	-93.296%
2025-11-20	31.1000	31.1000	31.1000	31.1000	-16.622%	5	105	-94.212%
2025-11-18	37.3000	37.3000	37.3000	37.3000	0.000%	5	110	-95.174%