Dark

NFLX20260918C87
NFLX Sep 18 2026 87.00 Call (NFLX260918C00087000)
option OPRA

EOD

Aug 20, 2026

0.92000.000%(0.0000)882

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.8800	1.1100	0.7500	0.9200	0.000%	882	5,745	0.000%
2026-08-19	0.6900	1.2000	0.6700	0.9200	+61.404%	2,729	5,300	0.000%
2026-08-18	0.5500	0.7400	0.4900	0.5700	+58.333%	188	3,712	+61.404%
2026-08-17	0.5900	0.7000	0.3600	0.3600	-44.615%	209	3,582	+155.556%
2026-08-14	0.8300	0.8300	0.6300	0.6500	-18.750%	171	3,524	+41.538%
2026-08-13	0.5600	0.8000	0.5200	0.8000	+142.424%	152	3,393	+15.000%
2026-08-12	0.3300	0.3500	0.3000	0.3300	-17.500%	217	3,302	+178.788%
2026-08-11	0.5500	0.7200	0.4000	0.4000	-37.500%	33	3,224	+130.000%
2026-08-10	0.4900	0.6400	0.4900	0.6400	+33.333%	583	3,209	+43.750%
2026-08-07	0.4700	0.5200	0.4700	0.4800	-2.041%	110	3,069	+91.667%
2026-08-06	0.5800	0.5800	0.4900	0.4900	-15.517%	14	3,005	+87.755%
2026-08-05	0.6300	0.6800	0.5200	0.5800	-3.333%	235	2,996	+58.621%
2026-08-04	0.5400	0.6000	0.5100	0.6000	+3.448%	18	2,808	+53.333%
2026-08-03	0.6000	0.6200	0.4500	0.5800	+31.818%	78	2,796	+58.621%
2026-07-31	0.4600	0.4600	0.4000	0.4400	-26.667%	83	2,789	+109.091%
2026-07-30	0.4200	0.6000	0.3600	0.6000	0.000%	43	2,764	+53.333%
2026-07-29	0.4500	0.6300	0.4500	0.6000	+22.449%	110	2,741	+53.333%
2026-07-28	0.4600	0.6300	0.4600	0.4900	+32.432%	195	2,736	+87.755%
2026-07-27	0.4100	0.4500	0.3700	0.3700	-9.756%	218	2,749	+148.649%
2026-07-24	0.3600	0.4100	0.3100	0.4100	+20.588%	45	2,833	+124.390%
2026-07-23	0.4100	0.4100	0.3300	0.3400	-17.073%	144	2,834	+170.588%
2026-07-22	0.4700	0.4700	0.4100	0.4100	+5.128%	63	2,934	+124.390%
2026-07-21	0.3200	0.3900	0.2800	0.3900	+18.182%	109	2,872	+135.897%
2026-07-20	0.3600	0.3900	0.3200	0.3300	-31.250%	273	2,892	+178.788%
2026-07-17	0.2900	0.5500	0.2900	0.4800	-70.909%	510	3,051	+91.667%
2026-07-16	1.6500	1.6500	1.5600	1.6500	+5.096%	104	3,093	-44.242%
2026-07-15	1.7000	1.9400	1.5700	1.5700	-4.848%	380	2,999	-41.401%
2026-07-14	1.4900	1.7700	1.4800	1.6500	-6.250%	57	2,948	-44.242%
2026-07-13	1.9500	2.1600	1.7600	1.7600	-3.297%	120	2,842	-47.727%
2026-07-10	1.7400	1.8200	1.5500	1.8200	-18.386%	139	2,912	-49.451%
2026-07-09	1.9000	2.2300	1.9000	2.2300	-3.879%	214	2,725	-58.744%
2026-07-08	2.2500	2.4500	2.0000	2.3200	-5.306%	128	2,675	-60.345%
2026-07-07	2.7800	2.8500	2.4500	2.4500	+6.061%	122	2,629	-62.449%
2026-07-06	2.3200	2.4400	2.3100	2.3100	-22.483%	4	2,658	-60.173%
2026-07-02	2.4400	3.1000	2.4400	2.9800	+49.749%	91	2,693	-69.128%
2026-07-01	1.6400	1.9900	1.6400	1.9900	+35.374%	40	2,693	-53.769%
2026-06-30	1.6800	1.6800	1.4700	1.4700	-23.438%	14	2,672	-37.415%
2026-06-29	2.3500	2.3500	1.9200	1.9200	+1.053%	41	2,661	-52.083%
2026-06-26	1.4000	2.2000	1.4000	1.9000	+41.791%	60	2,652	-51.579%
2026-06-25	1.6000	1.7000	1.3400	1.3400	-18.788%	18	2,651	-31.343%
2026-06-24	1.6000	1.7200	1.5000	1.6500	+1.227%	24	2,654	-44.242%
2026-06-23	1.9800	2.0000	1.6100	1.6300	-13.298%	1,981	2,648	-43.558%
2026-06-22	2.5100	2.6600	1.5600	1.8800	-39.355%	971	1,393	-51.064%
2026-06-18	2.7000	3.1000	2.5700	3.1000	+16.541%	488	923	-70.323%
2026-06-17	3.0300	3.0500	2.6600	2.6600	-19.394%	69	923	-65.414%
2026-06-16	4.1700	4.1700	2.9700	3.3000	-21.429%	73	923	-72.121%
2026-06-15	4.1700	4.2500	3.9500	4.2000	+7.692%	16	895	-78.095%
2026-06-12	3.6000	4.1500	3.5500	3.9000	-12.360%	31	895	-76.410%
2026-06-11	4.4000	4.4500	4.3500	4.4500	-11.531%	15	895	-79.326%
2026-06-10	4.1500	5.0800	4.1500	5.0300	+8.172%	13	886	-81.710%
2026-06-09	5.0000	5.0000	4.6000	4.6500	-11.429%	61	893	-80.215%
2026-06-08	5.0000	5.2900	4.9500	5.2500	+9.375%	62	884	-82.476%
2026-06-05	4.9500	4.9500	4.8000	4.8000	-4.950%	13	905	-80.833%
2026-06-04	5.8000	5.8000	5.0500	5.0500	0.000%	8	908	-81.782%
2026-06-03	5.9000	5.9000	4.8500	5.0500	-14.261%	54	907	-81.782%
2026-06-02	6.2300	6.3200	5.8900	5.8900	-20.940%	216	873	-84.380%
2026-06-01	7.2000	7.5000	6.8000	7.4500	+3.472%	253	758	-87.651%
2026-05-29	6.8100	7.2300	6.8100	7.2000	0.000%	26	551	-87.222%
2026-05-28	7.2500	7.5000	6.8200	7.2000	-11.111%	45	538	-87.222%
2026-05-27	7.7000	8.4400	7.7000	8.1000	-1.220%	22	511	-88.642%
2026-05-26	8.1500	8.2900	7.9000	8.2000	-2.844%	16	498	-88.780%
2026-05-22	8.5500	8.5500	8.4400	8.4400	-13.079%	3	492	-89.100%
2026-05-21	9.5000	9.7200	9.5000	9.7100	+14.235%	4	489	-90.525%
2026-05-20	8.1900	8.6000	8.1900	8.5000	-5.556%	17	489	-89.176%
2026-05-19	10.4000	10.4000	8.9000	9.0000	-3.017%	9	497	-89.778%
2026-05-18	8.5000	9.4900	8.5000	9.2800	+17.468%	23	497	-90.086%
2026-05-15	9.0000	9.0000	7.8000	7.9000	+0.127%	67	497	-88.354%
2026-05-14	8.1900	8.6000	7.8000	7.8900	-4.479%	17	495	-88.340%
2026-05-13	7.7000	8.4600	7.7000	8.2600	+0.243%	16	483	-88.862%
2026-05-12	7.8000	9.0000	7.8000	8.2400	+23.353%	17	483	-88.835%
2026-05-11	7.5500	8.2500	6.6000	6.6800	-18.636%	47	483	-86.228%
2026-05-08	8.2600	8.3000	8.2100	8.2100	-7.649%	10	461	-88.794%
2026-05-07	9.0000	9.0000	8.8900	8.8900	-0.112%	2	459	-89.651%
2026-05-06	8.5500	8.9000	8.3000	8.9000	+3.488%	8	459	-89.663%
2026-05-05	8.9000	8.9000	8.5600	8.6000	-16.908%	4	457	-89.302%
2026-04-28	10.3500	10.3500	10.3500	10.3500	-13.025%	1	454	-91.111%
2026-04-23	11.8500	11.9000	11.8500	11.9000	-9.160%	5	453	-92.269%
2026-04-21	13.1000	13.1000	13.1000	13.1000	-13.929%	1	450	-92.977%
2026-04-20	15.2200	15.2200	15.2200	15.2200	-2.748%	1	450	-93.955%
2026-04-17	15.5500	15.6500	15.5500	15.6500	-35.464%	7	450	-94.121%
2026-04-16	24.2500	24.2500	24.2500	24.2500	-0.041%	4	443	-96.206%
2026-04-15	23.0000	24.2600	23.0000	24.2600	+4.344%	3	443	-96.208%
2026-04-14	22.8200	23.2500	22.8200	23.2500	+10.767%	22	445	-96.043%
2026-04-13	20.9900	20.9900	20.9900	20.9900	+1.893%	1	445	-95.617%
2026-04-10	20.1200	20.6000	19.9200	20.6000	+13.063%	3	444	-95.534%
2026-04-07	18.2200	18.2200	18.2200	18.2200	-9.533%	100	447	-94.951%
2026-04-06	20.1400	20.1400	20.1400	20.1400	+16.282%	1	354	-95.432%
2026-04-02	17.3200	17.3200	17.3200	17.3200	+19.613%	2	355	-94.688%
2026-03-27	14.4800	14.4800	14.4800	14.4800	+5.156%	1	355	-93.646%
2026-03-26	13.7700	13.7700	13.7700	13.7700	+3.534%	4	355	-93.319%
2026-03-25	13.3000	13.3000	13.3000	13.3000	-5.607%	1	355	-93.083%
2026-03-24	14.0900	14.0900	14.0900	14.0900	+6.742%	3	356	-93.471%
2026-03-20	12.4500	13.2000	12.4500	13.2000	+0.533%	6	353	-93.030%
2026-03-19	13.8000	13.8000	13.1300	13.1300	-13.448%	104	358	-92.993%
2026-03-18	14.8000	15.1700	14.8000	15.1700	-3.927%	11	358	-93.935%
2026-03-13	15.7900	15.7900	15.7900	15.7900	+0.254%	1	367	-94.174%
2026-03-12	16.0500	16.0500	15.7500	15.7500	-11.268%	38	367	-94.159%
2026-03-10	17.7500	17.7500	17.7500	17.7500	-8.740%	1	381	-94.817%
2026-03-06	19.5700	19.5700	19.4500	19.4500	+4.570%	5	381	-95.270%
2026-03-04	18.8200	19.1400	18.6000	18.6000	+3.333%	39	385	-95.054%
2026-03-02	17.1500	18.0000	17.1500	18.0000	+9.091%	29	374	-94.889%
2026-02-27	14.4000	17.0000	13.4000	16.5000	+65.000%	90	376	-94.424%
2026-02-26	9.6000	10.1900	9.3900	10.0000	+17.647%	29	398	-90.800%
2026-02-25	8.3600	8.8000	8.3600	8.5000	+49.912%	128	323	-89.176%
2026-02-23	5.6700	5.6700	5.6700	5.6700	-7.805%	1	323	-83.774%
2026-02-20	6.1500	6.1500	6.1500	6.1500	-9.559%	1	323	-85.041%
2026-02-18	6.6200	6.8000	6.6200	6.8000	+20.996%	2	323	-86.471%
2026-02-17	5.6200	5.6200	5.6200	5.6200	-7.869%	1	321	-83.630%
2026-02-13	6.2000	6.2000	6.1000	6.1000	-0.813%	3	319	-84.918%
2026-02-12	6.2000	6.2000	6.1500	6.1500	-24.074%	15	319	-85.041%
2026-02-11	8.1000	8.1000	8.1000	8.1000	-11.572%	31	314	-88.642%
2026-02-10	9.1600	9.1600	9.1600	9.1600	+14.500%	30	314	-89.956%
2026-02-06	8.0000	8.0000	8.0000	8.0000	+9.589%	1	305	-88.500%
2026-02-04	7.3000	7.3000	7.3000	7.3000	-4.575%	5	306	-87.397%
2026-02-03	7.8800	7.8800	7.6500	7.6500	-12.069%	3	311	-87.974%
2026-02-02	9.0500	10.0000	8.7000	8.7000	-2.247%	24	311	-89.425%
2026-01-30	8.8000	8.9000	8.8000	8.9000	+2.299%	3	317	-89.663%
2026-01-29	8.7800	8.7800	8.7000	8.7000	-10.309%	5	317	-89.425%
2026-01-28	10.1500	10.1500	9.7000	9.7000	-4.433%	23	320	-90.515%
2026-01-27	9.6500	10.1500	9.6500	10.1500	-3.333%	42	340	-90.936%
2026-01-26	11.0300	11.0300	10.4400	10.5000	-1.869%	30	370	-91.238%
2026-01-23	10.3700	10.7000	10.3700	10.7000	+16.304%	44	361	-91.402%
2026-01-22	10.3000	10.3200	9.2000	9.2000	-2.128%	133	339	-90.000%
2026-01-21	10.1000	10.1000	9.3400	9.4000	-25.100%	9	228	-90.213%
2026-01-20	13.3100	13.8000	12.5500	12.5500	-1.181%	73	227	-92.669%
2026-01-16	12.8500	12.8500	12.7000	12.7000	-7.636%	12	176	-92.756%
2026-01-15	13.7500	13.7500	13.7500	13.7500	+2.612%	1	176	-93.309%
2026-01-14	13.4000	13.4000	13.4000	13.4000	-3.319%	1	175	-93.134%
2026-01-13	13.8600	13.8600	13.8600	13.8600	+1.168%	1	175	-93.362%
2026-01-12	14.1600	14.1600	13.7000	13.7000	+2.163%	2	175	-93.285%
2026-01-09	13.4100	13.4100	13.4100	13.4100	-3.177%	4	174	-93.139%
2026-01-08	13.7500	13.9200	13.5000	13.8500	-8.217%	5	170	-93.357%
2026-01-07	15.0800	15.0900	15.0800	15.0900	+1.207%	30	172	-93.903%
2026-01-05	15.1000	15.1000	14.9100	14.9100	-0.268%	7	152	-93.830%
2026-01-02	14.9500	14.9500	14.9500	14.9500	-10.746%	5	154	-93.846%
2025-12-29	16.7500	16.7500	16.7500	16.7500	-2.616%	1	149	-94.507%
2025-12-26	17.1500	17.2000	17.1500	17.2000	+2.994%	2	148	-94.651%
2025-12-24	16.6500	16.7000	16.6500	16.7000	+0.785%	2	150	-94.491%
2025-12-23	16.5700	16.5700	16.5700	16.5700	+1.346%	1	150	-94.448%
2025-12-22	16.8000	16.8000	16.3500	16.3500	-8.608%	4	151	-94.373%
2025-12-19	17.9400	17.9400	17.8900	17.8900	-0.611%	6	149	-94.857%
2025-12-18	18.0000	18.5000	18.0000	18.0000	-4.509%	5	148	-94.889%
2025-12-17	19.7600	19.7600	18.8500	18.8500	+5.899%	4	144	-95.119%
2025-12-16	17.7500	17.8000	17.7500	17.8000	-0.559%	2	141	-94.831%
2025-12-15	18.8500	18.8500	17.9000	17.9000	-10.500%	7	139	-94.860%
2025-12-09	20.0000	20.0000	20.0000	20.0000	+1.266%	1	133	-95.400%
2025-12-08	19.7500	19.7500	19.7500	19.7500	-37.202%	1	132	-95.342%
2025-11-17	31.4500	31.4500	31.4500	31.4500	0.000%	1	131	-97.075%