Dark

NFLX20260918C85
NFLX Sep 18 2026 85.00 Call (NFLX260918C00085000)
option OPRA

EOD

Aug 20, 2026

1.25-6.716%(-0.09)2,709

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.3600	1.6200	1.1200	1.2500	-6.716%	2,709	22,797	0.000%
2026-08-19	0.9700	1.7200	0.8900	1.3400	+67.500%	6,551	23,432	-6.716%
2026-08-18	0.7800	1.1100	0.6200	0.8000	+35.593%	8,281	22,975	+56.250%
2026-08-17	0.8900	1.0000	0.5000	0.5900	-39.175%	1,581	18,948	+111.864%
2026-08-14	1.1900	1.2000	0.8800	0.9700	-18.487%	2,262	19,020	+28.866%
2026-08-13	0.6700	1.2000	0.6000	1.1900	+164.444%	5,059	18,445	+5.042%
2026-08-12	0.5000	0.5300	0.4200	0.4500	-23.729%	1,523	16,930	+177.778%
2026-08-11	0.8300	1.0000	0.5300	0.5900	-35.870%	1,732	16,697	+111.864%
2026-08-10	0.5700	0.9200	0.5600	0.9200	+39.394%	1,849	16,802	+35.870%
2026-08-07	0.5900	0.7100	0.5900	0.6600	0.000%	630	15,739	+89.394%
2026-08-06	0.9100	0.9500	0.6300	0.6600	-20.482%	845	15,224	+89.394%
2026-08-05	1.1000	1.1200	0.6800	0.8300	-2.353%	462	14,811	+50.602%
2026-08-04	0.6800	0.8700	0.6800	0.8500	+10.390%	503	14,619	+47.059%
2026-08-03	0.6500	0.8400	0.5900	0.7700	+37.500%	3,107	14,486	+62.338%
2026-07-31	0.6300	0.6600	0.5300	0.5600	-30.000%	488	12,968	+123.214%
2026-07-30	0.6400	0.8000	0.4900	0.8000	-1.235%	390	12,956	+56.250%
2026-07-29	0.6000	0.8500	0.5500	0.8100	+28.571%	1,102	12,941	+54.321%
2026-07-28	0.6200	0.8600	0.5100	0.6300	+34.043%	1,281	12,294	+98.413%
2026-07-27	0.5100	0.5800	0.4600	0.4700	-7.843%	290	12,448	+165.957%
2026-07-24	0.4500	0.5500	0.3800	0.5100	+21.429%	826	12,361	+145.098%
2026-07-23	0.4500	0.5200	0.4100	0.4200	-10.638%	444	12,156	+197.619%
2026-07-22	0.5500	0.6400	0.4500	0.4700	-4.082%	2,635	12,133	+165.957%
2026-07-21	0.4000	0.4900	0.3400	0.4900	+19.512%	3,296	12,089	+155.102%
2026-07-20	0.5100	0.5800	0.3300	0.4100	-33.871%	712	12,350	+204.878%
2026-07-17	0.3200	0.7700	0.3100	0.6200	-72.444%	4,544	12,364	+101.613%
2026-07-16	2.0000	2.2500	1.8800	2.2500	+20.321%	621	11,153	-44.444%
2026-07-15	2.1000	2.4000	1.8500	1.8700	-4.592%	3,920	10,847	-33.155%
2026-07-14	1.8000	2.0900	1.7200	1.9600	-5.314%	641	12,682	-36.224%
2026-07-13	2.1900	2.7500	2.0700	2.0700	-0.481%	1,177	12,536	-39.614%
2026-07-10	2.5300	2.5300	1.8700	2.0800	-22.963%	727	11,890	-39.904%
2026-07-09	2.3000	2.7000	2.3000	2.7000	-2.174%	1,806	11,677	-53.704%
2026-07-08	2.7500	2.8800	2.3900	2.7600	-1.429%	941	11,878	-54.710%
2026-07-07	3.5000	3.6000	2.7500	2.8000	+0.719%	466	12,131	-55.357%
2026-07-06	3.4300	3.4500	2.6000	2.7800	-19.420%	306	12,086	-55.036%
2026-07-02	2.6000	3.8500	2.5900	3.4500	+44.351%	1,302	11,963	-63.768%
2026-07-01	1.8900	2.4800	1.8900	2.3900	+37.356%	2,378	11,963	-47.699%
2026-06-30	2.2000	2.2200	1.7400	1.7400	-21.973%	2,487	12,281	-28.161%
2026-06-29	2.4800	2.9400	2.2000	2.2300	-1.762%	756	10,448	-43.946%
2026-06-26	1.7200	2.6600	1.7200	2.2700	+46.452%	1,856	10,215	-44.934%
2026-06-25	1.7300	2.0400	1.5200	1.5500	-13.889%	2,356	9,717	-19.355%
2026-06-24	1.9500	2.1000	1.7500	1.8000	-7.692%	634	9,577	-30.556%
2026-06-23	2.2500	2.4000	1.9400	1.9500	-13.333%	1,170	9,483	-35.897%
2026-06-22	3.1600	3.2500	1.8400	2.2500	-35.714%	3,157	10,037	-44.444%
2026-06-18	3.3500	3.7500	3.0000	3.5000	+9.375%	458	7,385	-64.286%
2026-06-17	3.7000	3.9000	3.2000	3.2000	-17.949%	341	7,385	-60.938%
2026-06-16	4.9200	4.9200	3.4800	3.9000	-22.000%	2,546	7,385	-67.949%
2026-06-15	4.7000	5.1500	4.6000	5.0000	+7.527%	396	3,590	-75.000%
2026-06-12	5.1400	5.1400	4.1700	4.6500	-9.709%	2,148	3,590	-73.118%
2026-06-11	5.0000	5.2500	4.7500	5.1500	-8.036%	175	3,590	-75.728%
2026-06-10	5.4600	5.9600	5.3400	5.6000	+3.704%	183	3,595	-77.679%
2026-06-09	5.7500	5.8000	5.3000	5.4000	-11.330%	1,128	3,607	-76.852%
2026-06-08	5.6200	6.1700	5.3500	6.0900	+2.353%	1,087	2,832	-79.475%
2026-06-05	6.1000	6.2000	5.3000	5.9500	+4.386%	492	2,308	-78.992%
2026-06-04	6.5000	6.8300	5.6000	5.7000	-2.062%	337	2,036	-78.070%
2026-06-03	6.5000	6.5000	5.5000	5.8200	-12.874%	223	2,106	-78.522%
2026-06-02	8.0000	8.0000	6.6800	6.6800	-17.531%	353	2,043	-81.287%
2026-06-01	8.1000	8.8000	7.7000	8.1000	+0.248%	390	1,883	-84.568%
2026-05-29	8.0000	8.3500	7.8500	8.0800	-1.463%	98	1,561	-84.530%
2026-05-28	8.5500	8.5500	7.7500	8.2000	-8.584%	318	1,521	-84.756%
2026-05-27	9.0100	9.1000	8.8900	8.9700	-2.500%	6	1,347	-86.065%
2026-05-26	9.6500	9.6500	8.8000	9.2000	-4.860%	32	1,348	-86.413%
2026-05-22	9.6000	10.1500	9.4800	9.6700	-10.047%	53	1,348	-87.073%
2026-05-21	9.6000	10.7500	9.6000	10.7500	+11.979%	9	1,345	-88.372%
2026-05-20	9.5500	9.7100	9.4300	9.6000	-3.030%	88	1,345	-86.979%
2026-05-19	11.6000	11.6000	9.9000	9.9000	-5.894%	8	1,316	-87.374%
2026-05-18	10.0500	10.6500	10.0500	10.5200	+16.243%	25	1,316	-88.118%
2026-05-15	9.5000	9.5000	8.9000	9.0500	-2.688%	47	1,316	-86.188%
2026-05-14	9.2700	9.7000	8.7500	9.3000	-6.627%	41	1,322	-86.559%
2026-05-13	9.4800	9.9600	9.4500	9.9600	+7.676%	52	1,315	-87.450%
2026-05-12	8.5000	10.1300	8.5000	9.2500	+17.535%	61	1,315	-86.486%
2026-05-11	8.7000	8.9000	7.8000	7.8700	-15.829%	25	1,315	-84.117%
2026-05-08	9.6000	9.6000	9.3000	9.3500	-8.333%	65	1,289	-86.631%
2026-05-07	10.3000	10.3800	10.0000	10.2000	+4.830%	9	1,305	-87.745%
2026-05-06	9.2000	9.9500	9.2000	9.7300	+0.309%	53	1,303	-87.153%
2026-05-05	11.0000	11.1400	9.6500	9.7000	-17.094%	95	1,261	-87.113%
2026-05-04	12.2000	12.5000	11.7000	11.7000	-10.345%	56	1,251	-89.316%
2026-05-01	14.2700	14.2700	13.0500	13.0500	-6.786%	8	1,253	-90.421%
2026-04-30	12.9000	14.0000	12.9000	14.0000	+9.461%	11	1,253	-91.071%
2026-04-29	12.5000	13.0000	12.5000	12.7900	+6.141%	20	1,251	-90.227%
2026-04-28	11.0000	12.0500	11.0000	12.0500	-4.365%	79	1,250	-89.627%
2026-04-27	12.6000	12.6000	12.6000	12.6000	-1.946%	1	1,235	-90.079%
2026-04-24	13.0500	13.5500	12.8500	12.8500	-2.281%	7	1,234	-90.272%
2026-04-23	14.3400	14.3400	13.1500	13.1500	-6.071%	35	1,233	-90.494%
2026-04-22	14.1000	14.1000	13.7900	14.0000	+4.478%	13	1,233	-91.071%
2026-04-21	14.9600	14.9700	13.4000	13.4000	-8.844%	161	1,251	-90.672%
2026-04-20	16.4000	16.5700	14.3500	14.7000	-13.783%	37	1,251	-91.497%
2026-04-17	16.7900	17.6800	15.1200	17.0500	-34.549%	105	1,219	-92.669%
2026-04-16	25.5100	27.1500	25.5100	26.0500	+0.502%	19	1,171	-95.202%
2026-04-15	24.5000	25.9200	24.5000	25.9200	+4.770%	30	1,166	-95.177%
2026-04-14	23.4300	25.1600	23.3000	24.7400	+8.891%	35	1,177	-94.947%
2026-04-13	22.2000	22.7700	22.2000	22.7200	+2.620%	27	1,189	-94.498%
2026-04-10	22.3000	22.3000	21.0700	22.1400	+3.846%	105	1,188	-94.354%
2026-04-09	20.5600	21.3300	20.5600	21.3200	+8.776%	18	1,213	-94.137%
2026-04-08	18.8700	19.6000	18.8700	19.6000	+2.083%	6	1,219	-93.622%
2026-04-07	19.5000	19.5000	19.2000	19.2000	-1.387%	6	1,220	-93.490%
2026-04-06	20.6100	21.6500	19.3000	19.4700	+2.474%	43	1,223	-93.580%
2026-04-02	17.5000	19.0000	16.7500	19.0000	+15.854%	18	1,229	-93.421%
2026-04-01	16.1900	16.4000	16.1900	16.4000	-4.651%	4	1,229	-92.378%
2026-03-31	16.1000	17.4000	16.1000	17.2000	+11.327%	56	1,230	-92.733%
2026-03-30	15.2300	16.0000	15.2300	15.4500	-3.135%	19	1,250	-91.909%
2026-03-27	16.2000	16.2000	15.4000	15.9500	+0.886%	17	1,255	-92.163%
2026-03-26	14.2700	17.1600	14.2700	15.8100	+8.511%	139	1,251	-92.094%
2026-03-25	14.4400	14.7500	14.1900	14.5700	+4.820%	176	1,177	-91.421%
2026-03-24	15.0500	15.0500	13.9000	13.9000	-11.802%	6	1,085	-91.007%
2026-03-23	15.1600	15.7600	15.1600	15.7600	+9.444%	3	1,084	-92.069%
2026-03-20	14.0000	14.4000	14.0000	14.4000	-0.552%	2	1,085	-91.319%
2026-03-19	15.2000	15.2000	14.2000	14.4800	-11.329%	63	1,087	-91.367%
2026-03-17	16.8000	17.2000	16.3300	16.3300	-6.686%	4	1,049	-92.345%
2026-03-13	17.1500	17.5000	16.9500	17.5000	+6.383%	92	1,049	-92.857%
2026-03-12	16.4500	16.4500	16.4500	16.4500	-4.638%	3	1,063	-92.401%
2026-03-11	19.2000	19.2000	17.2500	17.2500	-7.754%	85	1,063	-92.754%
2026-03-10	19.0000	19.0500	18.5000	18.7000	-3.856%	11	1,143	-93.316%
2026-03-09	19.8000	19.8000	18.9500	19.4500	-5.857%	18	1,137	-93.573%
2026-03-06	20.4000	20.6600	19.9000	20.6600	-1.384%	25	1,139	-93.950%
2026-03-05	21.0000	21.0000	20.0500	20.9500	+2.696%	37	1,154	-94.033%
2026-03-04	19.6000	20.9000	19.6000	20.4000	+6.250%	61	1,188	-93.873%
2026-03-03	18.3000	19.4200	18.0000	19.2000	-0.312%	32	1,199	-93.490%
2026-03-02	19.3000	19.5500	18.1700	19.2600	+4.674%	67	1,198	-93.510%
2026-02-27	16.6000	18.6500	14.3900	18.4000	+67.273%	1,595	1,226	-93.207%
2026-02-26	10.1300	11.3000	9.9600	11.0000	+13.990%	322	1,988	-88.636%
2026-02-25	8.5000	9.9000	8.2000	9.6500	+34.028%	203	2,232	-87.047%
2026-02-24	6.3500	7.2700	6.3500	7.2000	+12.324%	75	2,232	-82.639%
2026-02-23	7.4500	7.4500	6.1500	6.4100	-14.647%	79	2,182	-80.499%
2026-02-20	6.6500	7.5100	6.6000	7.5100	+10.604%	63	2,139	-83.356%
2026-02-19	7.3500	7.4500	6.7900	6.7900	-7.619%	73	2,125	-81.591%
2026-02-18	7.0500	7.4300	7.0500	7.3500	+6.214%	71	2,055	-82.993%
2026-02-17	6.3000	6.9600	6.3000	6.9200	+3.284%	25	1,997	-81.936%
2026-02-13	6.6600	6.9400	6.6000	6.7000	+1.515%	69	1,997	-81.343%
2026-02-12	7.1000	7.3500	6.4000	6.6000	-18.519%	348	1,997	-81.061%
2026-02-11	9.3000	9.3000	8.0000	8.1000	-15.625%	81	1,969	-84.568%
2026-02-10	10.1100	10.9300	9.5000	9.6000	+7.263%	105	1,919	-86.979%
2026-02-09	8.5000	8.9500	8.3000	8.9500	-2.717%	42	1,964	-86.034%
2026-02-06	8.7100	9.2000	8.6000	9.2000	+4.664%	133	1,938	-86.413%
2026-02-05	8.9000	9.7500	8.7900	8.7900	+4.024%	94	1,822	-85.779%
2026-02-04	8.0000	8.8600	8.0000	8.4500	+3.681%	23	1,742	-85.207%
2026-02-03	9.4000	9.4000	8.0000	8.1500	-15.979%	129	1,739	-84.663%
2026-02-02	10.0000	10.8000	9.6500	9.7000	-3.960%	110	1,766	-87.113%
2026-01-30	10.3900	10.3900	9.6000	10.1000	+1.815%	38	1,808	-87.624%
2026-01-29	10.8500	10.8500	9.3500	9.9200	-10.226%	84	1,780	-87.399%
2026-01-28	11.0400	11.6500	10.6500	11.0500	-2.643%	14	1,729	-88.688%
2026-01-27	11.1500	11.3500	10.5000	11.3500	-0.439%	95	1,719	-88.987%
2026-01-26	12.0000	12.0000	11.4000	11.4000	-1.724%	121	1,673	-89.035%
2026-01-23	10.1500	11.7500	10.1500	11.6000	+16.000%	247	1,629	-89.224%
2026-01-22	11.1500	11.4000	9.7600	10.0000	-9.091%	1,179	1,490	-87.500%
2026-01-21	10.2000	11.2400	9.9500	11.0000	-21.147%	156	370	-88.636%
2026-01-20	14.7500	15.0000	13.7900	13.9500	+2.198%	44	309	-91.039%
2026-01-16	13.8000	13.9000	13.6500	13.6500	-2.500%	26	264	-90.842%
2026-01-15	14.6000	14.8900	14.0000	14.0000	-2.371%	17	264	-91.071%
2026-01-14	15.0400	15.0400	14.0000	14.3400	-6.701%	13	255	-91.283%
2026-01-13	14.6500	15.3700	14.6500	15.3700	+2.126%	19	250	-91.867%
2026-01-12	15.0500	15.0500	15.0500	15.0500	+3.082%	2	246	-91.694%
2026-01-09	14.4300	14.6300	14.2000	14.6000	-5.502%	20	244	-91.438%
2026-01-08	14.9000	15.4500	14.9000	15.4500	-2.215%	2	235	-91.909%
2026-01-07	15.6000	15.8500	15.1800	15.8000	+2.001%	68	234	-92.089%
2026-01-06	15.3600	15.4900	15.0000	15.4900	-3.968%	10	191	-91.930%
2026-01-05	16.4000	16.5500	16.1300	16.1300	+2.739%	7	187	-92.250%
2026-01-02	17.0000	17.0000	15.7000	15.7000	-13.212%	10	187	-92.038%
2025-12-31	18.0900	18.0900	18.0900	18.0900	+2.146%	5	191	-93.090%
2025-12-30	17.8000	17.8000	17.7100	17.7100	-1.884%	16	191	-92.942%
2025-12-29	18.6500	18.6500	18.0000	18.0500	+1.120%	12	198	-93.075%
2025-12-26	17.8500	17.8500	17.8500	17.8500	-0.056%	1	186	-92.997%
2025-12-24	17.6900	17.8600	17.6900	17.8600	+0.620%	3	182	-93.001%
2025-12-23	17.5000	17.7500	17.5000	17.7500	-0.281%	15	182	-92.958%
2025-12-22	18.7000	18.7000	17.8000	17.8000	-8.295%	20	172	-92.978%
2025-12-19	19.3500	19.4100	19.3500	19.4100	-0.716%	11	167	-93.560%
2025-12-18	19.3000	19.8300	19.3000	19.5500	+1.190%	10	166	-93.606%
2025-12-17	21.0000	21.0000	19.3200	19.3200	+3.592%	8	160	-93.530%
2025-12-16	18.6500	18.6500	18.6500	18.6500	0.000%	1	159	-93.298%
2025-12-15	19.5000	19.5000	18.6500	18.6500	-7.306%	14	158	-93.298%
2025-12-12	20.8200	20.8200	20.1200	20.1200	+5.617%	2	150	-93.787%
2025-12-11	19.6500	19.6500	19.0500	19.0500	+5.833%	7	150	-93.438%
2025-12-10	19.8000	19.8000	18.0000	18.0000	-10.891%	17	148	-93.056%
2025-12-09	21.1700	21.1700	20.2000	20.2000	-2.557%	15	139	-93.812%
2025-12-08	22.3000	22.3000	20.5000	20.7300	-12.161%	14	139	-93.970%
2025-12-05	24.7000	25.5000	23.5000	23.6000	-9.231%	19	130	-94.703%
2025-12-04	25.6000	26.0000	25.0000	26.0000	-3.953%	13	123	-95.192%
2025-12-03	27.0700	27.0700	27.0700	27.0700	0.000%	2	122	-95.382%