Dark

NFLX20260918C84
NFLX Sep 18 2026 84.00 Call (NFLX260918C00084000)
option OPRA

EOD

Aug 20, 2026

1.48-7.500%(-0.12)211

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.6400	1.8400	1.3900	1.4800	-7.500%	211	3,763	0.000%
2026-08-19	1.1400	2.0400	1.1400	1.6000	+58.416%	2,787	3,689	-7.500%
2026-08-18	0.8300	1.3300	0.7200	1.0100	+44.286%	572	3,002	+46.535%
2026-08-17	1.0600	1.0600	0.6000	0.7000	-38.596%	238	2,972	+111.429%
2026-08-14	1.3800	1.3800	1.0600	1.1400	-17.391%	257	2,946	+29.825%
2026-08-13	0.9000	1.3800	0.9000	1.3800	+150.909%	270	2,891	+7.246%
2026-08-12	0.5500	0.5700	0.4900	0.5500	-21.429%	75	2,873	+169.091%
2026-08-11	1.0000	1.1500	0.6800	0.7000	-33.962%	45	2,866	+111.429%
2026-08-10	0.8500	1.0600	0.8200	1.0600	+29.268%	374	2,867	+39.623%
2026-08-07	0.7100	0.8200	0.7100	0.8200	+7.895%	185	2,742	+80.488%
2026-08-06	0.9100	0.9100	0.7600	0.7600	-13.636%	113	2,901	+94.737%
2026-08-05	1.2600	1.3000	0.8200	0.8800	-10.204%	85	2,801	+68.182%
2026-08-04	0.8500	1.0000	0.8000	0.9800	+8.889%	122	2,765	+51.020%
2026-08-03	0.9600	0.9600	0.7200	0.9000	+34.328%	1,991	2,814	+64.444%
2026-07-31	0.7200	0.7200	0.6200	0.6700	-22.989%	148	1,020	+120.896%
2026-07-30	0.6400	0.8900	0.5700	0.8700	-3.333%	57	993	+70.115%
2026-07-29	0.7300	1.0000	0.6500	0.9000	+20.000%	217	990	+64.444%
2026-07-28	0.7500	1.0000	0.7500	0.7500	+36.364%	42	1,034	+97.333%
2026-07-27	0.5900	0.6400	0.5500	0.5500	-3.509%	21	1,032	+169.091%
2026-07-24	0.5000	0.6300	0.5000	0.5700	+14.000%	106	1,020	+159.649%
2026-07-23	0.5500	0.5500	0.4800	0.5000	-7.407%	23	1,047	+196.000%
2026-07-22	0.6800	0.6900	0.5400	0.5400	+5.882%	70	1,054	+174.074%
2026-07-21	0.4500	0.5100	0.3900	0.5100	+10.870%	134	1,011	+190.196%
2026-07-20	0.4600	0.5500	0.4500	0.4600	-32.353%	36	1,049	+221.739%
2026-07-17	0.5000	0.8200	0.4400	0.6800	-70.435%	188	1,026	+117.647%
2026-07-16	2.2100	2.3000	2.1100	2.3000	+6.481%	58	940	-35.652%
2026-07-15	2.5800	2.5800	2.1600	2.1600	-5.263%	27	970	-31.481%
2026-07-14	2.0000	2.2800	2.0000	2.2800	-6.939%	31	971	-35.088%
2026-07-13	2.6000	2.6600	2.4500	2.4500	+18.357%	119	962	-39.592%
2026-07-10	2.2900	2.3400	2.0700	2.0700	-23.048%	18	944	-28.502%
2026-07-09	2.6900	2.6900	2.6900	2.6900	-10.333%	1	953	-44.981%
2026-07-08	2.9500	3.0900	2.9500	3.0000	0.000%	12	953	-50.667%
2026-07-07	3.4700	3.5500	3.0000	3.0000	0.000%	22	947	-50.667%
2026-07-06	3.1900	3.2000	2.8200	3.0000	-22.078%	13	938	-50.667%
2026-07-02	2.9200	4.0800	2.9200	3.8500	+50.980%	28	926	-61.558%
2026-07-01	2.3800	2.5500	2.2700	2.5500	+26.238%	8	926	-41.961%
2026-06-30	2.1900	2.1900	2.0200	2.0200	-21.705%	14	924	-26.733%
2026-06-29	3.0400	3.0500	2.5700	2.5800	+5.306%	30	925	-42.636%
2026-06-26	1.8300	2.8300	1.8300	2.4500	+31.016%	148	921	-39.592%
2026-06-25	1.9200	2.0800	1.8500	1.8700	-14.220%	137	912	-20.856%
2026-06-24	2.1400	2.1800	1.9300	2.1800	+1.395%	73	897	-32.110%
2026-06-23	2.6100	2.6100	2.1500	2.1500	-12.245%	367	927	-31.163%
2026-06-22	3.3000	3.5500	2.1600	2.4500	-37.179%	255	760	-39.592%
2026-06-18	3.8500	3.9300	3.8500	3.9000	+4.000%	16	689	-62.051%
2026-06-17	3.9500	4.1200	3.7100	3.7500	-10.714%	65	689	-60.533%
2026-06-16	4.8500	4.8500	3.9000	4.2000	-22.222%	212	689	-64.762%
2026-06-15	5.3000	5.4000	4.9500	5.4000	+5.882%	32	607	-72.593%
2026-06-12	5.0000	5.2500	4.7600	5.1000	-6.422%	104	607	-70.980%
2026-06-11	5.4500	5.6500	5.4000	5.4500	-10.656%	37	607	-72.844%
2026-06-10	6.0500	6.3500	5.9700	6.1000	+4.811%	10	573	-75.738%
2026-06-09	6.2000	6.2000	5.6500	5.8200	-11.145%	28	575	-74.570%
2026-06-08	5.5500	6.5700	5.5500	6.5500	+11.017%	27	572	-77.405%
2026-06-05	6.6300	6.6300	5.9000	5.9000	-4.065%	69	585	-74.915%
2026-06-04	7.1900	7.1900	6.0500	6.1500	+1.821%	85	573	-75.935%
2026-06-03	6.1000	6.1000	6.0400	6.0400	-16.690%	12	549	-75.497%
2026-06-02	7.8000	7.8500	7.2000	7.2500	-17.143%	143	538	-79.586%
2026-06-01	8.7500	8.7500	8.7500	8.7500	+1.390%	1	405	-83.086%
2026-05-28	8.2700	8.6300	8.2700	8.6300	-8.677%	2	404	-82.851%
2026-05-27	10.0100	10.0100	9.4500	9.4500	-3.571%	7	405	-84.339%
2026-05-26	9.8000	9.8000	9.8000	9.8000	-6.667%	20	400	-84.898%
2026-05-21	10.5000	10.5000	10.5000	10.5000	+3.653%	100	404	-85.905%
2026-05-20	10.1300	10.1300	10.1300	10.1300	-5.767%	1	404	-85.390%
2026-05-19	10.7500	10.7500	10.7500	10.7500	-4.359%	5	404	-86.233%
2026-05-18	11.1500	11.2400	11.1500	11.2400	+19.321%	11	404	-86.833%
2026-05-15	9.9000	9.9000	9.4200	9.4200	-8.098%	4	404	-84.289%
2026-05-14	10.2500	10.2500	10.2500	10.2500	+13.889%	3	411	-85.561%
2026-05-13	9.0000	9.0000	9.0000	9.0000	-9.091%	1	411	-83.556%
2026-05-08	9.9000	9.9000	9.9000	9.9000	-4.532%	7	411	-85.051%
2026-05-05	10.4100	10.4100	10.3700	10.3700	-24.196%	2	404	-85.728%
2026-05-01	14.1000	14.1000	13.6800	13.6800	-2.979%	6	405	-89.181%
2026-04-30	14.1000	14.1000	14.1000	14.1000	+4.677%	10	405	-89.504%
2026-04-29	13.7000	13.7000	13.4700	13.4700	+4.419%	2	405	-89.013%
2026-04-27	13.2000	13.2000	12.9000	12.9000	-10.417%	18	403	-88.527%
2026-04-22	14.4500	14.5000	14.2000	14.4000	-2.240%	13	391	-89.722%
2026-04-21	14.7200	14.7300	14.7200	14.7300	-21.230%	2	387	-89.952%
2026-04-17	17.5400	18.7000	17.5400	18.7000	-29.434%	15	387	-92.086%
2026-04-16	27.6000	27.6000	26.5000	26.5000	+3.516%	6	374	-94.415%
2026-04-15	25.4000	25.6000	25.4000	25.6000	-0.467%	2	378	-94.219%
2026-04-14	24.4900	25.7200	24.4900	25.7200	+9.354%	9	379	-94.246%
2026-04-13	23.0000	23.6000	23.0000	23.5200	+5.898%	20	385	-93.707%
2026-04-10	22.2100	22.2100	22.2100	22.2100	+3.543%	1	387	-93.336%
2026-04-09	21.4500	21.4500	21.4500	21.4500	+4.993%	1	387	-93.100%
2026-04-08	19.8500	20.4300	19.8500	20.4300	-9.722%	3	388	-92.756%
2026-04-06	21.9000	22.6300	21.9000	22.6300	+16.051%	5	391	-93.460%
2026-04-02	19.5000	19.5000	19.5000	19.5000	+21.647%	1	393	-92.410%
2026-03-30	16.0300	16.0300	16.0300	16.0300	-2.256%	2	393	-90.767%
2026-03-27	16.1500	16.4000	16.1500	16.4000	+4.459%	15	395	-90.976%
2026-03-26	15.3000	15.7500	15.3000	15.7000	+2.280%	15	397	-90.573%
2026-03-25	14.9200	15.3500	14.9200	15.3500	-5.538%	2	403	-90.358%
2026-03-23	16.2500	16.2500	16.2500	16.2500	+8.406%	7	402	-90.892%
2026-03-20	14.6800	14.9900	14.6800	14.9900	-17.182%	15	409	-90.127%
2026-03-17	18.1000	18.1000	18.1000	18.1000	+1.117%	34	422	-91.823%
2026-03-13	17.8500	17.9000	17.8500	17.9000	-3.243%	41	422	-91.732%
2026-03-11	18.5500	18.5500	18.5000	18.5000	-7.592%	2	388	-92.000%
2026-03-09	20.6200	20.6200	20.0200	20.0200	-3.145%	4	390	-92.607%
2026-03-06	20.8300	20.8300	20.6700	20.6700	-2.592%	11	411	-92.840%
2026-03-05	21.8500	21.8500	20.7600	21.2200	+3.765%	7	417	-93.025%
2026-03-04	21.0000	21.0000	20.4500	20.4500	+2.148%	152	422	-92.763%
2026-03-03	19.0000	20.0200	18.5000	20.0200	+3.196%	29	537	-92.607%
2026-03-02	18.8000	20.0000	18.8000	19.4000	+6.301%	26	546	-92.371%
2026-02-27	14.6500	18.7800	14.6500	18.2500	+60.228%	94	541	-91.890%
2026-02-26	10.9400	11.6900	10.7000	11.3900	+8.995%	55	596	-87.006%
2026-02-25	9.7000	10.4500	9.6300	10.4500	+34.839%	9	548	-85.837%
2026-02-24	7.4000	7.7500	7.4000	7.7500	+15.672%	9	548	-80.903%
2026-02-23	6.6000	6.7000	6.6000	6.7000	-6.944%	8	541	-77.910%
2026-02-19	7.2000	7.2000	7.2000	7.2000	-2.041%	1	533	-79.444%
2026-02-18	7.3500	7.3500	7.3500	7.3500	+1.379%	5	533	-79.864%
2026-02-17	7.2500	7.2500	7.2500	7.2500	+0.694%	1	538	-79.586%
2026-02-13	7.1000	7.2000	7.1000	7.2000	-0.690%	7	530	-79.444%
2026-02-12	7.7400	7.7400	6.8200	7.2500	-14.201%	136	530	-79.586%
2026-02-11	8.5000	8.5000	8.4500	8.4500	-15.500%	3	452	-82.485%
2026-02-10	10.0000	11.0700	10.0000	10.0000	+9.890%	40	453	-85.200%
2026-02-09	8.9500	9.2000	8.9500	9.1000	-1.087%	23	451	-83.736%
2026-02-06	9.2000	9.2500	9.2000	9.2000	-1.499%	3	442	-83.913%
2026-02-05	9.6800	10.3500	9.2300	9.3400	+6.136%	18	442	-84.154%
2026-02-04	9.0000	9.0000	8.8000	8.8000	+4.762%	3	434	-83.182%
2026-02-03	9.3000	9.5300	8.4000	8.4000	-17.160%	39	432	-82.381%
2026-02-02	11.2000	11.2000	10.0000	10.1400	-2.500%	38	461	-85.404%
2026-01-30	10.6400	10.7000	10.1000	10.4000	+4.733%	41	449	-85.769%
2026-01-29	10.4000	10.4000	9.9300	9.9300	-13.652%	8	410	-85.096%
2026-01-28	11.5700	11.9000	11.5000	11.5000	0.000%	27	414	-87.130%
2026-01-27	11.1000	11.5500	11.0500	11.5000	-4.167%	139	414	-87.130%
2026-01-26	12.1500	12.1500	12.0000	12.0000	+0.840%	7	308	-87.667%
2026-01-23	11.2500	12.1000	11.2500	11.9000	+13.876%	40	315	-87.563%
2026-01-22	11.0000	11.4500	10.4400	10.4500	-9.524%	220	315	-85.837%
2026-01-21	11.6000	11.9000	10.4000	11.5500	-17.676%	80	104	-87.186%
2026-01-20	14.4000	14.4000	14.0300	14.0300	-2.094%	2	49	-89.451%
2026-01-16	14.3300	14.3300	14.3300	14.3300	-3.176%	1	50	-89.672%
2026-01-14	14.8000	14.8000	14.8000	14.8000	-3.896%	1	50	-90.000%
2026-01-13	15.4000	15.4000	15.4000	15.4000	-3.145%	3	49	-90.390%
2026-01-08	15.9000	15.9000	15.9000	15.9000	-0.625%	1	49	-90.692%
2026-01-07	17.2500	17.2500	15.8900	16.0000	+3.226%	11	48	-90.750%
2026-01-06	15.6800	15.6800	15.5000	15.5000	-5.199%	6	49	-90.452%
2026-01-05	16.3500	16.3500	16.3500	16.3500	-2.096%	7	42	-90.948%
2026-01-02	17.0000	17.0000	16.7000	16.7000	-8.743%	3	42	-91.138%
2025-12-30	18.3000	18.3000	18.3000	18.3000	-0.813%	1	40	-91.913%
2025-12-24	18.4500	18.4500	18.4500	18.4500	+0.820%	4	42	-91.978%
2025-12-22	18.3000	18.3000	18.3000	18.3000	-7.622%	2	42	-91.913%
2025-12-19	19.8100	19.8100	19.8100	19.8100	+0.355%	1	42	-92.529%
2025-12-18	19.7400	19.7400	19.7400	19.7400	-1.251%	2	41	-92.503%
2025-12-17	20.3500	20.3500	19.9900	19.9900	+1.730%	2	39	-92.596%
2025-12-16	19.6700	19.6700	19.6500	19.6500	-0.506%	2	37	-92.468%
2025-12-15	21.0500	21.0500	19.7500	19.7500	+2.332%	3	36	-92.506%
2025-12-10	19.3000	19.3000	19.3000	19.3000	-27.823%	1	34	-92.332%
2025-12-03	26.0600	26.7400	26.0600	26.7400	-3.466%	3	33	-94.465%
2025-11-25	27.7000	27.7000	27.7000	27.7000	-14.162%	1	33	-94.657%
2025-11-19	33.8500	33.8500	32.2700	32.2700	0.000%	3	33	-95.414%