Dark

NFLX20260918C86
NFLX Sep 18 2026 86.00 Call (NFLX260918C00086000)
option OPRA

EOD

Aug 20, 2026

1.02-8.929%(-0.10)2,118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.2200	1.3200	0.9100	1.0200	-8.929%	2,118	3,425	0.000%
2026-08-19	0.8000	1.4300	0.8000	1.1200	+62.319%	1,759	2,825	-8.929%
2026-08-18	0.6300	0.9100	0.5700	0.6900	+56.818%	249	3,503	+47.826%
2026-08-17	0.8000	0.8200	0.4100	0.4400	-45.000%	102	3,404	+131.818%
2026-08-14	0.9000	0.9800	0.7300	0.8000	-19.192%	521	3,400	+27.500%
2026-08-13	0.6900	1.0200	0.6100	0.9900	+160.526%	415	3,198	+3.030%
2026-08-12	0.4000	0.4000	0.3500	0.3800	-24.000%	86	3,115	+168.421%
2026-08-11	0.7200	0.8400	0.4700	0.5000	-28.571%	154	3,095	+104.000%
2026-08-10	0.5000	0.7000	0.5000	0.7000	+16.667%	168	3,016	+45.714%
2026-08-07	0.5000	0.6000	0.5000	0.6000	+3.448%	114	2,901	+70.000%
2026-08-06	0.7900	0.7900	0.5800	0.5800	-19.444%	181	2,832	+75.862%
2026-08-05	0.9500	1.0100	0.6300	0.7200	+1.408%	135	2,672	+41.667%
2026-08-04	0.6400	0.7200	0.6000	0.7100	+2.899%	220	2,587	+43.662%
2026-08-03	0.5700	0.6900	0.5300	0.6900	+40.816%	77	2,486	+47.826%
2026-07-31	0.5700	0.5700	0.4700	0.4900	-24.615%	149	2,528	+108.163%
2026-07-30	0.4400	0.6900	0.4400	0.6500	-2.985%	302	2,486	+56.923%
2026-07-29	0.5600	0.7100	0.4800	0.6700	+19.643%	343	2,662	+52.239%
2026-07-28	0.7000	0.7300	0.5600	0.5600	+36.585%	329	2,821	+82.143%
2026-07-27	0.4400	0.5000	0.4100	0.4100	-6.818%	37	3,058	+148.780%
2026-07-24	0.4000	0.4700	0.3900	0.4400	+18.919%	332	3,041	+131.818%
2026-07-23	0.4200	0.4200	0.3700	0.3700	-13.953%	17	3,310	+175.676%
2026-07-22	0.4600	0.5700	0.4000	0.4300	0.000%	91	3,300	+137.209%
2026-07-21	0.3900	0.4300	0.3200	0.4300	+16.216%	1,184	3,296	+137.209%
2026-07-20	0.4000	0.4300	0.3600	0.3700	-32.727%	113	2,331	+175.676%
2026-07-17	0.2500	0.6000	0.2500	0.5500	-72.081%	1,306	2,280	+85.455%
2026-07-16	1.9400	1.9900	1.7000	1.9700	+6.486%	639	1,889	-48.223%
2026-07-15	1.9000	2.1500	1.7000	1.8500	+2.210%	263	1,246	-44.865%
2026-07-14	1.6300	1.9300	1.6300	1.8100	-9.500%	92	1,150	-43.646%
2026-07-13	2.1500	2.2000	2.0000	2.0000	-0.990%	22	1,131	-49.000%
2026-07-10	1.8700	2.0500	1.7600	2.0200	-7.339%	316	877	-49.505%
2026-07-09	2.3500	2.3500	1.9900	2.1800	-11.741%	6	876	-53.211%
2026-07-08	2.2600	2.5500	2.2600	2.4700	-7.836%	6	872	-58.704%
2026-07-07	3.0500	3.0500	2.6800	2.6800	+6.773%	8	871	-61.940%
2026-07-06	2.5000	2.7200	2.4400	2.5100	-19.551%	33	872	-59.363%
2026-07-02	2.5300	3.5500	2.5300	3.1200	+65.079%	55	841	-67.308%
2026-07-01	2.0000	2.1600	1.8000	1.8900	+7.386%	14	841	-46.032%
2026-06-30	1.7300	1.9400	1.6500	1.7600	-28.745%	16	842	-42.045%
2026-06-29	2.3000	2.6000	2.3000	2.4700	+26.667%	17	838	-58.704%
2026-06-26	2.0000	2.2700	1.9500	1.9500	+25.806%	4	839	-47.692%
2026-06-25	1.9500	1.9500	1.5500	1.5500	-17.553%	14	837	-34.194%
2026-06-24	1.6800	1.8800	1.5800	1.8800	+3.867%	21	829	-45.745%
2026-06-23	2.1500	2.2000	1.7700	1.8100	-12.136%	335	822	-43.646%
2026-06-22	2.4900	2.5300	1.7000	2.0600	-39.942%	1,184	755	-50.485%
2026-06-18	3.0000	3.4300	2.9500	3.4300	+18.276%	127	663	-70.262%
2026-06-17	3.3000	3.3500	2.9000	2.9000	-19.444%	155	663	-64.828%
2026-06-16	4.4500	4.4500	3.2500	3.6000	-21.739%	42	663	-71.667%
2026-06-15	4.4000	4.6000	4.4000	4.6000	+12.195%	14	641	-77.826%
2026-06-12	4.5000	4.5300	3.9500	4.1000	-13.866%	35	641	-75.122%
2026-06-11	4.7000	4.7900	4.3000	4.7600	-12.661%	30	641	-78.571%
2026-06-10	5.0000	5.5000	5.0000	5.4500	+8.350%	11	615	-81.284%
2026-06-09	5.3000	5.3000	5.0000	5.0300	-10.018%	19	619	-79.722%
2026-06-08	5.5000	5.5900	5.2500	5.5900	+8.544%	27	611	-81.753%
2026-06-05	5.2000	5.2000	5.0000	5.1500	-2.830%	23	622	-80.194%
2026-06-04	5.7500	5.7500	5.2500	5.3000	-0.376%	37	617	-80.755%
2026-06-03	5.8500	5.8500	5.1200	5.3200	-16.614%	25	590	-80.827%
2026-06-02	7.7500	7.7500	6.3800	6.3800	-17.358%	29	586	-84.013%
2026-06-01	7.4500	8.1600	7.2000	7.7200	-0.387%	174	575	-86.788%
2026-05-29	7.5000	7.8500	7.2500	7.7500	+4.027%	129	535	-86.839%
2026-05-28	7.8500	7.9000	7.2500	7.4500	-12.967%	151	497	-86.309%
2026-05-27	8.8000	8.8000	8.5600	8.5600	-1.040%	2	430	-88.084%
2026-05-26	8.6800	8.6800	8.4200	8.6500	-5.257%	6	428	-88.208%
2026-05-22	9.1300	9.1300	9.1300	9.1300	-6.166%	2	428	-88.828%
2026-05-21	9.7300	9.7300	9.7300	9.7300	+6.339%	2	426	-89.517%
2026-05-20	9.0600	9.1500	8.9700	9.1500	-5.181%	5	426	-88.852%
2026-05-19	10.4500	10.4500	9.4000	9.6500	-5.854%	51	448	-89.430%
2026-05-18	9.5000	10.2500	9.5000	10.2500	+22.024%	23	448	-90.049%
2026-05-15	8.4000	8.4000	8.4000	8.4000	+0.358%	5	448	-87.857%
2026-05-14	8.9300	8.9300	8.3700	8.3700	-7.514%	21	459	-87.814%
2026-05-12	8.1000	9.0500	8.1000	9.0500	+25.694%	14	459	-88.729%
2026-05-11	8.0000	8.2000	7.1500	7.2000	-26.154%	64	459	-85.833%
2026-05-07	9.7500	9.7500	9.7500	9.7500	+5.065%	3	432	-89.538%
2026-05-06	9.2500	9.2800	9.1300	9.2800	-0.961%	10	430	-89.009%
2026-05-05	9.7000	9.7000	9.3700	9.3700	-16.711%	30	428	-89.114%
2026-05-04	11.2500	11.2500	11.2500	11.2500	-16.667%	3	423	-90.933%
2026-04-30	10.9000	13.5000	10.9000	13.5000	+8.434%	2	425	-92.444%
2026-04-29	12.4500	12.4500	12.4500	12.4500	+0.810%	5	426	-91.807%
2026-04-24	12.5400	12.5400	12.3500	12.3500	-1.200%	2	426	-91.741%
2026-04-23	13.5400	13.5400	12.5000	12.5000	-5.159%	2	426	-91.840%
2026-04-22	13.1800	13.1800	13.1800	13.1800	+2.171%	1	427	-92.261%
2026-04-21	13.5000	13.5000	12.9000	12.9000	-8.834%	6	424	-92.093%
2026-04-20	13.9300	14.1500	13.5500	14.1500	-16.765%	14	424	-92.792%
2026-04-17	15.7800	17.0000	14.9800	17.0000	-33.594%	44	428	-94.000%
2026-04-16	24.9000	26.0000	24.9000	25.6000	+3.018%	10	397	-96.016%
2026-04-15	23.8300	24.8500	23.8300	24.8500	+3.758%	2	399	-95.895%
2026-04-14	22.7500	23.9500	22.7500	23.9500	+8.617%	9	401	-95.741%
2026-04-13	21.4500	22.0500	21.4500	22.0500	+16.053%	19	402	-95.374%
2026-04-07	19.0000	19.0000	19.0000	19.0000	-6.863%	1	388	-94.632%
2026-04-06	20.4000	20.4000	20.4000	20.4000	+17.919%	1	387	-95.000%
2026-04-02	17.3000	17.3000	17.3000	17.3000	+18.982%	1	389	-94.104%
2026-03-30	14.5500	14.5500	14.5400	14.5400	+9.323%	36	389	-92.985%
2026-03-24	14.0000	14.0000	13.3000	13.3000	-10.135%	8	360	-92.331%
2026-03-23	14.5300	14.8700	14.5300	14.8000	+9.792%	3	363	-93.108%
2026-03-19	13.4800	13.4800	13.4800	13.4800	-14.413%	1	364	-92.433%
2026-03-18	15.7500	15.7500	15.7500	15.7500	-4.255%	1	365	-93.524%
2026-03-13	16.4500	16.4500	16.4500	16.4500	-0.784%	7	366	-93.799%
2026-03-12	16.5000	16.5800	16.5000	16.5800	-12.553%	21	366	-93.848%
2026-03-10	18.9600	18.9600	18.9600	18.9600	+2.876%	1	386	-94.620%
2026-03-09	18.4300	18.4300	18.4300	18.4300	-6.256%	5	386	-94.466%
2026-03-06	20.2000	20.2000	19.6600	19.6600	-0.304%	3	388	-94.812%
2026-03-05	19.4100	19.7200	19.4100	19.7200	-2.328%	5	388	-94.828%
2026-03-04	20.1900	20.1900	20.1900	20.1900	+12.667%	1	389	-94.948%
2026-03-03	18.1000	18.1000	17.9200	17.9200	-3.552%	2	390	-94.308%
2026-03-02	18.6200	18.6200	18.5800	18.5800	+3.799%	5	391	-94.510%
2026-02-27	16.8500	17.9000	14.0000	17.9000	+66.978%	74	392	-94.302%
2026-02-26	10.2300	10.7200	10.2300	10.7200	+15.892%	3	396	-90.485%
2026-02-25	8.8000	9.5300	8.8000	9.2500	+51.639%	6	392	-88.973%
2026-02-23	6.1000	6.3500	6.0500	6.1000	-11.594%	11	392	-83.279%
2026-02-20	6.7500	6.9800	6.7500	6.9000	+3.759%	6	390	-85.217%
2026-02-19	6.6500	6.6500	6.6500	6.6500	+9.736%	3	389	-84.662%
2026-02-17	6.6000	6.6000	6.0600	6.0600	-6.769%	13	386	-83.168%
2026-02-13	6.5000	6.5000	6.5000	6.5000	+0.775%	2	379	-84.308%
2026-02-12	6.5700	6.5700	6.2000	6.4500	-16.774%	41	379	-84.186%
2026-02-11	8.5000	8.5000	7.7500	7.7500	-6.627%	62	385	-86.839%
2026-02-09	8.5000	8.5000	8.0500	8.3000	-11.702%	11	345	-87.711%
2026-02-06	8.4500	9.4000	8.4500	9.4000	+9.302%	30	337	-89.149%
2026-02-05	8.6000	8.6000	8.6000	8.6000	+4.242%	1	323	-88.140%
2026-02-04	8.5000	8.5000	8.1500	8.2500	+4.430%	11	324	-87.636%
2026-02-03	8.4000	8.4000	7.9000	7.9000	-11.732%	141	319	-87.089%
2026-02-02	10.5600	10.5600	8.9500	8.9500	-5.789%	8	213	-88.603%
2026-01-30	9.3500	9.5000	9.3500	9.5000	+2.703%	28	211	-89.263%
2026-01-29	9.6000	9.6000	9.2500	9.2500	-12.405%	23	233	-88.973%
2026-01-28	10.5000	10.5600	10.5000	10.5600	+0.571%	2	215	-90.341%
2026-01-27	10.1000	10.5000	10.1000	10.5000	-4.545%	38	215	-90.286%
2026-01-26	10.9000	11.2600	10.9000	11.0000	+0.365%	32	181	-90.727%
2026-01-23	10.5000	11.2000	10.3000	10.9600	+13.575%	44	151	-90.693%
2026-01-22	10.3400	10.3400	9.6500	9.6500	-8.095%	9	132	-89.430%
2026-01-21	10.2000	10.8500	9.7400	10.5000	-21.933%	61	126	-90.286%
2026-01-16	13.2000	13.4500	13.2000	13.4500	-3.929%	2	93	-92.416%
2026-01-15	14.0000	14.0000	14.0000	14.0000	+1.449%	1	93	-92.714%
2026-01-14	15.6100	15.6100	13.8000	13.8000	-9.031%	7	92	-92.609%
2026-01-13	14.1700	15.1700	14.1500	15.1700	+5.347%	9	96	-93.276%
2026-01-08	14.4000	14.4000	14.4000	14.4000	-11.111%	1	87	-92.917%
2026-01-05	16.2000	16.2000	16.2000	16.2000	+1.887%	1	85	-93.704%
2026-01-02	15.9000	15.9000	15.9000	15.9000	-7.933%	1	85	-93.585%
2025-12-31	17.0000	17.2700	17.0000	17.2700	-1.819%	4	83	-94.094%
2025-12-29	17.5900	17.5900	17.5900	17.5900	-1.291%	1	83	-94.201%
2025-12-26	17.7500	17.8200	17.7500	17.8200	-3.415%	11	82	-94.276%
2025-12-19	18.4500	18.4500	18.4500	18.4500	+2.386%	1	71	-94.472%
2025-12-18	17.9000	18.0200	17.9000	18.0200	-6.048%	3	70	-94.340%
2025-12-17	19.1800	19.1800	19.1800	19.1800	+3.229%	1	70	-94.682%
2025-12-16	18.5800	18.5800	18.5800	18.5800	+2.936%	1	70	-94.510%
2025-12-15	19.8700	19.8700	18.0500	18.0500	-11.693%	22	69	-94.349%
2025-12-08	20.5000	20.5000	20.4400	20.4400	-18.985%	2	51	-95.010%
2025-12-04	25.2300	25.2300	25.2300	25.2300	-13.448%	4	50	-95.957%
2025-11-28	29.1500	29.1500	29.1500	29.1500	0.000%	4	50	-96.501%