Dark

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

EOD

Jul 1, 2026

2.39+37.356%(+0.65)2,378

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.8900	2.4800	1.8900	2.3900	+37.356%	2,378	11,963	0.000%
2026-06-30	2.2000	2.2200	1.7400	1.7400	-21.973%	2,487	12,281	+37.356%
2026-06-29	2.4800	2.9400	2.2000	2.2300	-1.762%	756	10,448	+7.175%
2026-06-26	1.7200	2.6600	1.7200	2.2700	+46.452%	1,856	10,215	+5.286%
2026-06-25	1.7300	2.0400	1.5200	1.5500	-13.889%	2,356	9,717	+54.194%
2026-06-24	1.9500	2.1000	1.7500	1.8000	-7.692%	634	9,577	+32.778%
2026-06-23	2.2500	2.4000	1.9400	1.9500	-13.333%	1,170	9,483	+22.564%
2026-06-22	3.1600	3.2500	1.8400	2.2500	-35.714%	3,157	10,037	+6.222%
2026-06-18	3.3500	3.7500	3.0000	3.5000	+9.375%	458	7,385	-31.714%
2026-06-17	3.7000	3.9000	3.2000	3.2000	-17.949%	341	7,385	-25.313%
2026-06-16	4.9200	4.9200	3.4800	3.9000	-22.000%	2,546	7,385	-38.718%
2026-06-15	4.7000	5.1500	4.6000	5.0000	+7.527%	396	3,590	-52.200%
2026-06-12	5.1400	5.1400	4.1700	4.6500	-9.709%	2,148	3,590	-48.602%
2026-06-11	5.0000	5.2500	4.7500	5.1500	-8.036%	175	3,590	-53.592%
2026-06-10	5.4600	5.9600	5.3400	5.6000	+3.704%	183	3,595	-57.321%
2026-06-09	5.7500	5.8000	5.3000	5.4000	-11.330%	1,128	3,607	-55.741%
2026-06-08	5.6200	6.1700	5.3500	6.0900	+2.353%	1,087	2,832	-60.755%
2026-06-05	6.1000	6.2000	5.3000	5.9500	+4.386%	492	2,308	-59.832%
2026-06-04	6.5000	6.8300	5.6000	5.7000	-2.062%	337	2,036	-58.070%
2026-06-03	6.5000	6.5000	5.5000	5.8200	-12.874%	223	2,106	-58.935%
2026-06-02	8.0000	8.0000	6.6800	6.6800	-17.531%	353	2,043	-64.222%
2026-06-01	8.1000	8.8000	7.7000	8.1000	+0.248%	390	1,883	-70.494%
2026-05-29	8.0000	8.3500	7.8500	8.0800	-1.463%	98	1,561	-70.421%
2026-05-28	8.5500	8.5500	7.7500	8.2000	-8.584%	318	1,521	-70.854%
2026-05-27	9.0100	9.1000	8.8900	8.9700	-2.500%	6	1,347	-73.356%
2026-05-26	9.6500	9.6500	8.8000	9.2000	-4.860%	32	1,348	-74.022%
2026-05-22	9.6000	10.1500	9.4800	9.6700	-10.047%	53	1,348	-75.284%
2026-05-21	9.6000	10.7500	9.6000	10.7500	+11.979%	9	1,345	-77.767%
2026-05-20	9.5500	9.7100	9.4300	9.6000	-3.030%	88	1,345	-75.104%
2026-05-19	11.6000	11.6000	9.9000	9.9000	-5.894%	8	1,316	-75.859%
2026-05-18	10.0500	10.6500	10.0500	10.5200	+16.243%	25	1,316	-77.281%
2026-05-15	9.5000	9.5000	8.9000	9.0500	-2.688%	47	1,316	-73.591%
2026-05-14	9.2700	9.7000	8.7500	9.3000	-6.627%	41	1,322	-74.301%
2026-05-13	9.4800	9.9600	9.4500	9.9600	+7.676%	52	1,315	-76.004%
2026-05-12	8.5000	10.1300	8.5000	9.2500	+17.535%	61	1,315	-74.162%
2026-05-11	8.7000	8.9000	7.8000	7.8700	-15.829%	25	1,315	-69.632%
2026-05-08	9.6000	9.6000	9.3000	9.3500	-8.333%	65	1,289	-74.439%
2026-05-07	10.3000	10.3800	10.0000	10.2000	+4.830%	9	1,305	-76.569%
2026-05-06	9.2000	9.9500	9.2000	9.7300	+0.309%	53	1,303	-75.437%
2026-05-05	11.0000	11.1400	9.6500	9.7000	-17.094%	95	1,261	-75.361%
2026-05-04	12.2000	12.5000	11.7000	11.7000	-10.345%	56	1,251	-79.573%
2026-05-01	14.2700	14.2700	13.0500	13.0500	-6.786%	8	1,253	-81.686%
2026-04-30	12.9000	14.0000	12.9000	14.0000	+9.461%	11	1,253	-82.929%
2026-04-29	12.5000	13.0000	12.5000	12.7900	+6.141%	20	1,251	-81.314%
2026-04-28	11.0000	12.0500	11.0000	12.0500	-4.365%	79	1,250	-80.166%
2026-04-27	12.6000	12.6000	12.6000	12.6000	-1.946%	1	1,235	-81.032%
2026-04-24	13.0500	13.5500	12.8500	12.8500	-2.281%	7	1,234	-81.401%
2026-04-23	14.3400	14.3400	13.1500	13.1500	-6.071%	35	1,233	-81.825%
2026-04-22	14.1000	14.1000	13.7900	14.0000	+4.478%	13	1,233	-82.929%
2026-04-21	14.9600	14.9700	13.4000	13.4000	-8.844%	161	1,251	-82.164%
2026-04-20	16.4000	16.5700	14.3500	14.7000	-13.783%	37	1,251	-83.741%
2026-04-17	16.7900	17.6800	15.1200	17.0500	-34.549%	105	1,219	-85.982%
2026-04-16	25.5100	27.1500	25.5100	26.0500	+0.502%	19	1,171	-90.825%
2026-04-15	24.5000	25.9200	24.5000	25.9200	+4.770%	30	1,166	-90.779%
2026-04-14	23.4300	25.1600	23.3000	24.7400	+8.891%	35	1,177	-90.340%
2026-04-13	22.2000	22.7700	22.2000	22.7200	+2.620%	27	1,189	-89.481%
2026-04-10	22.3000	22.3000	21.0700	22.1400	+3.846%	105	1,188	-89.205%
2026-04-09	20.5600	21.3300	20.5600	21.3200	+8.776%	18	1,213	-88.790%
2026-04-08	18.8700	19.6000	18.8700	19.6000	+2.083%	6	1,219	-87.806%
2026-04-07	19.5000	19.5000	19.2000	19.2000	-1.387%	6	1,220	-87.552%
2026-04-06	20.6100	21.6500	19.3000	19.4700	+2.474%	43	1,223	-87.725%
2026-04-02	17.5000	19.0000	16.7500	19.0000	+15.854%	18	1,229	-87.421%
2026-04-01	16.1900	16.4000	16.1900	16.4000	-4.651%	4	1,229	-85.427%
2026-03-31	16.1000	17.4000	16.1000	17.2000	+11.327%	56	1,230	-86.105%
2026-03-30	15.2300	16.0000	15.2300	15.4500	-3.135%	19	1,250	-84.531%
2026-03-27	16.2000	16.2000	15.4000	15.9500	+0.886%	17	1,255	-85.016%
2026-03-26	14.2700	17.1600	14.2700	15.8100	+8.511%	139	1,251	-84.883%
2026-03-25	14.4400	14.7500	14.1900	14.5700	+4.820%	176	1,177	-83.596%
2026-03-24	15.0500	15.0500	13.9000	13.9000	-11.802%	6	1,085	-82.806%
2026-03-23	15.1600	15.7600	15.1600	15.7600	+9.444%	3	1,084	-84.835%
2026-03-20	14.0000	14.4000	14.0000	14.4000	-0.552%	2	1,085	-83.403%
2026-03-19	15.2000	15.2000	14.2000	14.4800	-11.329%	63	1,087	-83.494%
2026-03-17	16.8000	17.2000	16.3300	16.3300	-6.686%	4	1,049	-85.364%
2026-03-13	17.1500	17.5000	16.9500	17.5000	+6.383%	92	1,049	-86.343%
2026-03-12	16.4500	16.4500	16.4500	16.4500	-4.638%	3	1,063	-85.471%
2026-03-11	19.2000	19.2000	17.2500	17.2500	-7.754%	85	1,063	-86.145%
2026-03-10	19.0000	19.0500	18.5000	18.7000	-3.856%	11	1,143	-87.219%
2026-03-09	19.8000	19.8000	18.9500	19.4500	-5.857%	18	1,137	-87.712%
2026-03-06	20.4000	20.6600	19.9000	20.6600	-1.384%	25	1,139	-88.432%
2026-03-05	21.0000	21.0000	20.0500	20.9500	+2.696%	37	1,154	-88.592%
2026-03-04	19.6000	20.9000	19.6000	20.4000	+6.250%	61	1,188	-88.284%
2026-03-03	18.3000	19.4200	18.0000	19.2000	-0.312%	32	1,199	-87.552%
2026-03-02	19.3000	19.5500	18.1700	19.2600	+4.674%	67	1,198	-87.591%
2026-02-27	16.6000	18.6500	14.3900	18.4000	+67.273%	1,595	1,226	-87.011%
2026-02-26	10.1300	11.3000	9.9600	11.0000	+13.990%	322	1,988	-78.273%
2026-02-25	8.5000	9.9000	8.2000	9.6500	+34.028%	203	2,232	-75.233%
2026-02-24	6.3500	7.2700	6.3500	7.2000	+12.324%	75	2,232	-66.806%
2026-02-23	7.4500	7.4500	6.1500	6.4100	-14.647%	79	2,182	-62.715%
2026-02-20	6.6500	7.5100	6.6000	7.5100	+10.604%	63	2,139	-68.176%
2026-02-19	7.3500	7.4500	6.7900	6.7900	-7.619%	73	2,125	-64.801%
2026-02-18	7.0500	7.4300	7.0500	7.3500	+6.214%	71	2,055	-67.483%
2026-02-17	6.3000	6.9600	6.3000	6.9200	+3.284%	25	1,997	-65.462%
2026-02-13	6.6600	6.9400	6.6000	6.7000	+1.515%	69	1,997	-64.328%
2026-02-12	7.1000	7.3500	6.4000	6.6000	-18.519%	348	1,997	-63.788%
2026-02-11	9.3000	9.3000	8.0000	8.1000	-15.625%	81	1,969	-70.494%
2026-02-10	10.1100	10.9300	9.5000	9.6000	+7.263%	105	1,919	-75.104%
2026-02-09	8.5000	8.9500	8.3000	8.9500	-2.717%	42	1,964	-73.296%
2026-02-06	8.7100	9.2000	8.6000	9.2000	+4.664%	133	1,938	-74.022%
2026-02-05	8.9000	9.7500	8.7900	8.7900	+4.024%	94	1,822	-72.810%
2026-02-04	8.0000	8.8600	8.0000	8.4500	+3.681%	23	1,742	-71.716%
2026-02-03	9.4000	9.4000	8.0000	8.1500	-15.979%	129	1,739	-70.675%
2026-02-02	10.0000	10.8000	9.6500	9.7000	-3.960%	110	1,766	-75.361%
2026-01-30	10.3900	10.3900	9.6000	10.1000	+1.815%	38	1,808	-76.337%
2026-01-29	10.8500	10.8500	9.3500	9.9200	-10.226%	84	1,780	-75.907%
2026-01-28	11.0400	11.6500	10.6500	11.0500	-2.643%	14	1,729	-78.371%
2026-01-27	11.1500	11.3500	10.5000	11.3500	-0.439%	95	1,719	-78.943%
2026-01-26	12.0000	12.0000	11.4000	11.4000	-1.724%	121	1,673	-79.035%
2026-01-23	10.1500	11.7500	10.1500	11.6000	+16.000%	247	1,629	-79.397%
2026-01-22	11.1500	11.4000	9.7600	10.0000	-9.091%	1,179	1,490	-76.100%
2026-01-21	10.2000	11.2400	9.9500	11.0000	-21.147%	156	370	-78.273%
2026-01-20	14.7500	15.0000	13.7900	13.9500	+2.198%	44	309	-82.867%
2026-01-16	13.8000	13.9000	13.6500	13.6500	-2.500%	26	264	-82.491%
2026-01-15	14.6000	14.8900	14.0000	14.0000	-2.371%	17	264	-82.929%
2026-01-14	15.0400	15.0400	14.0000	14.3400	-6.701%	13	255	-83.333%
2026-01-13	14.6500	15.3700	14.6500	15.3700	+2.126%	19	250	-84.450%
2026-01-12	15.0500	15.0500	15.0500	15.0500	+3.082%	2	246	-84.120%
2026-01-09	14.4300	14.6300	14.2000	14.6000	-5.502%	20	244	-83.630%
2026-01-08	14.9000	15.4500	14.9000	15.4500	-2.215%	2	235	-84.531%
2026-01-07	15.6000	15.8500	15.1800	15.8000	+2.001%	68	234	-84.873%
2026-01-06	15.3600	15.4900	15.0000	15.4900	-3.968%	10	191	-84.571%
2026-01-05	16.4000	16.5500	16.1300	16.1300	+2.739%	7	187	-85.183%
2026-01-02	17.0000	17.0000	15.7000	15.7000	-13.212%	10	187	-84.777%
2025-12-31	18.0900	18.0900	18.0900	18.0900	+2.146%	5	191	-86.788%
2025-12-30	17.8000	17.8000	17.7100	17.7100	-1.884%	16	191	-86.505%
2025-12-29	18.6500	18.6500	18.0000	18.0500	+1.120%	12	198	-86.759%
2025-12-26	17.8500	17.8500	17.8500	17.8500	-0.056%	1	186	-86.611%
2025-12-24	17.6900	17.8600	17.6900	17.8600	+0.620%	3	182	-86.618%
2025-12-23	17.5000	17.7500	17.5000	17.7500	-0.281%	15	182	-86.535%
2025-12-22	18.7000	18.7000	17.8000	17.8000	-8.295%	20	172	-86.573%
2025-12-19	19.3500	19.4100	19.3500	19.4100	-0.716%	11	167	-87.687%
2025-12-18	19.3000	19.8300	19.3000	19.5500	+1.190%	10	166	-87.775%
2025-12-17	21.0000	21.0000	19.3200	19.3200	+3.592%	8	160	-87.629%
2025-12-16	18.6500	18.6500	18.6500	18.6500	0.000%	1	159	-87.185%
2025-12-15	19.5000	19.5000	18.6500	18.6500	-7.306%	14	158	-87.185%
2025-12-12	20.8200	20.8200	20.1200	20.1200	+5.617%	2	150	-88.121%
2025-12-11	19.6500	19.6500	19.0500	19.0500	+5.833%	7	150	-87.454%
2025-12-10	19.8000	19.8000	18.0000	18.0000	-10.891%	17	148	-86.722%
2025-12-09	21.1700	21.1700	20.2000	20.2000	-2.557%	15	139	-88.168%
2025-12-08	22.3000	22.3000	20.5000	20.7300	-12.161%	14	139	-88.471%
2025-12-05	24.7000	25.5000	23.5000	23.6000	-9.231%	19	130	-89.873%
2025-12-04	25.6000	26.0000	25.0000	26.0000	-3.953%	13	123	-90.808%
2025-12-03	27.0700	27.0700	27.0700	27.0700	0.000%	2	122	-91.171%