Dark

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

EOD

Jul 1, 2026

1.89+7.386%(+0.13)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.0000	2.1600	1.8000	1.8900	+7.386%	14	841	0.000%
2026-06-30	1.7300	1.9400	1.6500	1.7600	-28.745%	16	842	+7.386%
2026-06-29	2.3000	2.6000	2.3000	2.4700	+26.667%	17	838	-23.482%
2026-06-26	2.0000	2.2700	1.9500	1.9500	+25.806%	4	839	-3.077%
2026-06-25	1.9500	1.9500	1.5500	1.5500	-17.553%	14	837	+21.935%
2026-06-24	1.6800	1.8800	1.5800	1.8800	+3.867%	21	829	+0.532%
2026-06-23	2.1500	2.2000	1.7700	1.8100	-12.136%	335	822	+4.420%
2026-06-22	2.4900	2.5300	1.7000	2.0600	-39.942%	1,184	755	-8.252%
2026-06-18	3.0000	3.4300	2.9500	3.4300	+18.276%	127	663	-44.898%
2026-06-17	3.3000	3.3500	2.9000	2.9000	-19.444%	155	663	-34.828%
2026-06-16	4.4500	4.4500	3.2500	3.6000	-21.739%	42	663	-47.500%
2026-06-15	4.4000	4.6000	4.4000	4.6000	+12.195%	14	641	-58.913%
2026-06-12	4.5000	4.5300	3.9500	4.1000	-13.866%	35	641	-53.902%
2026-06-11	4.7000	4.7900	4.3000	4.7600	-12.661%	30	641	-60.294%
2026-06-10	5.0000	5.5000	5.0000	5.4500	+8.350%	11	615	-65.321%
2026-06-09	5.3000	5.3000	5.0000	5.0300	-10.018%	19	619	-62.425%
2026-06-08	5.5000	5.5900	5.2500	5.5900	+8.544%	27	611	-66.190%
2026-06-05	5.2000	5.2000	5.0000	5.1500	-2.830%	23	622	-63.301%
2026-06-04	5.7500	5.7500	5.2500	5.3000	-0.376%	37	617	-64.340%
2026-06-03	5.8500	5.8500	5.1200	5.3200	-16.614%	25	590	-64.474%
2026-06-02	7.7500	7.7500	6.3800	6.3800	-17.358%	29	586	-70.376%
2026-06-01	7.4500	8.1600	7.2000	7.7200	-0.387%	174	575	-75.518%
2026-05-29	7.5000	7.8500	7.2500	7.7500	+4.027%	129	535	-75.613%
2026-05-28	7.8500	7.9000	7.2500	7.4500	-12.967%	151	497	-74.631%
2026-05-27	8.8000	8.8000	8.5600	8.5600	-1.040%	2	430	-77.921%
2026-05-26	8.6800	8.6800	8.4200	8.6500	-5.257%	6	428	-78.150%
2026-05-22	9.1300	9.1300	9.1300	9.1300	-6.166%	2	428	-79.299%
2026-05-21	9.7300	9.7300	9.7300	9.7300	+6.339%	2	426	-80.576%
2026-05-20	9.0600	9.1500	8.9700	9.1500	-5.181%	5	426	-79.344%
2026-05-19	10.4500	10.4500	9.4000	9.6500	-5.854%	51	448	-80.415%
2026-05-18	9.5000	10.2500	9.5000	10.2500	+22.024%	23	448	-81.561%
2026-05-15	8.4000	8.4000	8.4000	8.4000	+0.358%	5	448	-77.500%
2026-05-14	8.9300	8.9300	8.3700	8.3700	-7.514%	21	459	-77.419%
2026-05-12	8.1000	9.0500	8.1000	9.0500	+25.694%	14	459	-79.116%
2026-05-11	8.0000	8.2000	7.1500	7.2000	-26.154%	64	459	-73.750%
2026-05-07	9.7500	9.7500	9.7500	9.7500	+5.065%	3	432	-80.615%
2026-05-06	9.2500	9.2800	9.1300	9.2800	-0.961%	10	430	-79.634%
2026-05-05	9.7000	9.7000	9.3700	9.3700	-16.711%	30	428	-79.829%
2026-05-04	11.2500	11.2500	11.2500	11.2500	-16.667%	3	423	-83.200%
2026-04-30	10.9000	13.5000	10.9000	13.5000	+8.434%	2	425	-86.000%
2026-04-29	12.4500	12.4500	12.4500	12.4500	+0.810%	5	426	-84.819%
2026-04-24	12.5400	12.5400	12.3500	12.3500	-1.200%	2	426	-84.696%
2026-04-23	13.5400	13.5400	12.5000	12.5000	-5.159%	2	426	-84.880%
2026-04-22	13.1800	13.1800	13.1800	13.1800	+2.171%	1	427	-85.660%
2026-04-21	13.5000	13.5000	12.9000	12.9000	-8.834%	6	424	-85.349%
2026-04-20	13.9300	14.1500	13.5500	14.1500	-16.765%	14	424	-86.643%
2026-04-17	15.7800	17.0000	14.9800	17.0000	-33.594%	44	428	-88.882%
2026-04-16	24.9000	26.0000	24.9000	25.6000	+3.018%	10	397	-92.617%
2026-04-15	23.8300	24.8500	23.8300	24.8500	+3.758%	2	399	-92.394%
2026-04-14	22.7500	23.9500	22.7500	23.9500	+8.617%	9	401	-92.109%
2026-04-13	21.4500	22.0500	21.4500	22.0500	+16.053%	19	402	-91.429%
2026-04-07	19.0000	19.0000	19.0000	19.0000	-6.863%	1	388	-90.053%
2026-04-06	20.4000	20.4000	20.4000	20.4000	+17.919%	1	387	-90.735%
2026-04-02	17.3000	17.3000	17.3000	17.3000	+18.982%	1	389	-89.075%
2026-03-30	14.5500	14.5500	14.5400	14.5400	+9.323%	36	389	-87.001%
2026-03-24	14.0000	14.0000	13.3000	13.3000	-10.135%	8	360	-85.789%
2026-03-23	14.5300	14.8700	14.5300	14.8000	+9.792%	3	363	-87.230%
2026-03-19	13.4800	13.4800	13.4800	13.4800	-14.413%	1	364	-85.979%
2026-03-18	15.7500	15.7500	15.7500	15.7500	-4.255%	1	365	-88.000%
2026-03-13	16.4500	16.4500	16.4500	16.4500	-0.784%	7	366	-88.511%
2026-03-12	16.5000	16.5800	16.5000	16.5800	-12.553%	21	366	-88.601%
2026-03-10	18.9600	18.9600	18.9600	18.9600	+2.876%	1	386	-90.032%
2026-03-09	18.4300	18.4300	18.4300	18.4300	-6.256%	5	386	-89.745%
2026-03-06	20.2000	20.2000	19.6600	19.6600	-0.304%	3	388	-90.387%
2026-03-05	19.4100	19.7200	19.4100	19.7200	-2.328%	5	388	-90.416%
2026-03-04	20.1900	20.1900	20.1900	20.1900	+12.667%	1	389	-90.639%
2026-03-03	18.1000	18.1000	17.9200	17.9200	-3.552%	2	390	-89.453%
2026-03-02	18.6200	18.6200	18.5800	18.5800	+3.799%	5	391	-89.828%
2026-02-27	16.8500	17.9000	14.0000	17.9000	+66.978%	74	392	-89.441%
2026-02-26	10.2300	10.7200	10.2300	10.7200	+15.892%	3	396	-82.369%
2026-02-25	8.8000	9.5300	8.8000	9.2500	+51.639%	6	392	-79.568%
2026-02-23	6.1000	6.3500	6.0500	6.1000	-11.594%	11	392	-69.016%
2026-02-20	6.7500	6.9800	6.7500	6.9000	+3.759%	6	390	-72.609%
2026-02-19	6.6500	6.6500	6.6500	6.6500	+9.736%	3	389	-71.579%
2026-02-17	6.6000	6.6000	6.0600	6.0600	-6.769%	13	386	-68.812%
2026-02-13	6.5000	6.5000	6.5000	6.5000	+0.775%	2	379	-70.923%
2026-02-12	6.5700	6.5700	6.2000	6.4500	-16.774%	41	379	-70.698%
2026-02-11	8.5000	8.5000	7.7500	7.7500	-6.627%	62	385	-75.613%
2026-02-09	8.5000	8.5000	8.0500	8.3000	-11.702%	11	345	-77.229%
2026-02-06	8.4500	9.4000	8.4500	9.4000	+9.302%	30	337	-79.894%
2026-02-05	8.6000	8.6000	8.6000	8.6000	+4.242%	1	323	-78.023%
2026-02-04	8.5000	8.5000	8.1500	8.2500	+4.430%	11	324	-77.091%
2026-02-03	8.4000	8.4000	7.9000	7.9000	-11.732%	141	319	-76.076%
2026-02-02	10.5600	10.5600	8.9500	8.9500	-5.789%	8	213	-78.883%
2026-01-30	9.3500	9.5000	9.3500	9.5000	+2.703%	28	211	-80.105%
2026-01-29	9.6000	9.6000	9.2500	9.2500	-12.405%	23	233	-79.568%
2026-01-28	10.5000	10.5600	10.5000	10.5600	+0.571%	2	215	-82.102%
2026-01-27	10.1000	10.5000	10.1000	10.5000	-4.545%	38	215	-82.000%
2026-01-26	10.9000	11.2600	10.9000	11.0000	+0.365%	32	181	-82.818%
2026-01-23	10.5000	11.2000	10.3000	10.9600	+13.575%	44	151	-82.755%
2026-01-22	10.3400	10.3400	9.6500	9.6500	-8.095%	9	132	-80.415%
2026-01-21	10.2000	10.8500	9.7400	10.5000	-21.933%	61	126	-82.000%
2026-01-16	13.2000	13.4500	13.2000	13.4500	-3.929%	2	93	-85.948%
2026-01-15	14.0000	14.0000	14.0000	14.0000	+1.449%	1	93	-86.500%
2026-01-14	15.6100	15.6100	13.8000	13.8000	-9.031%	7	92	-86.304%
2026-01-13	14.1700	15.1700	14.1500	15.1700	+5.347%	9	96	-87.541%
2026-01-08	14.4000	14.4000	14.4000	14.4000	-11.111%	1	87	-86.875%
2026-01-05	16.2000	16.2000	16.2000	16.2000	+1.887%	1	85	-88.333%
2026-01-02	15.9000	15.9000	15.9000	15.9000	-7.933%	1	85	-88.113%
2025-12-31	17.0000	17.2700	17.0000	17.2700	-1.819%	4	83	-89.056%
2025-12-29	17.5900	17.5900	17.5900	17.5900	-1.291%	1	83	-89.255%
2025-12-26	17.7500	17.8200	17.7500	17.8200	-3.415%	11	82	-89.394%
2025-12-19	18.4500	18.4500	18.4500	18.4500	+2.386%	1	71	-89.756%
2025-12-18	17.9000	18.0200	17.9000	18.0200	-6.048%	3	70	-89.512%
2025-12-17	19.1800	19.1800	19.1800	19.1800	+3.229%	1	70	-90.146%
2025-12-16	18.5800	18.5800	18.5800	18.5800	+2.936%	1	70	-89.828%
2025-12-15	19.8700	19.8700	18.0500	18.0500	-11.693%	22	69	-89.529%
2025-12-08	20.5000	20.5000	20.4400	20.4400	-18.985%	2	51	-90.753%
2025-12-04	25.2300	25.2300	25.2300	25.2300	-13.448%	4	50	-92.509%
2025-11-28	29.1500	29.1500	29.1500	29.1500	0.000%	4	50	-93.516%