Dark

NFLX20260918C88
NFLX Sep 18 2026 88.00 Call (NFLX260918C00088000)
option OPRA

EOD

Aug 20, 2026

0.6700-10.667%(-0.0800)249

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7500	0.9100	0.6200	0.6700	-10.667%	249	4,564	0.000%
2026-08-19	0.4700	1.0100	0.4700	0.7500	+63.043%	635	4,522	-10.667%
2026-08-18	0.4400	0.6100	0.4400	0.4600	+64.286%	119	4,082	+45.652%
2026-08-17	0.5500	0.5500	0.2800	0.2800	-50.000%	32	4,016	+139.286%
2026-08-14	0.6800	0.7600	0.5100	0.5600	-18.841%	419	4,015	+19.643%
2026-08-13	0.4100	0.6900	0.3900	0.6900	+146.429%	469	3,913	-2.899%
2026-08-12	0.3200	0.3200	0.2700	0.2800	-22.222%	329	3,843	+139.286%
2026-08-11	0.5500	0.6000	0.3400	0.3600	-28.000%	216	3,696	+86.111%
2026-08-10	0.3900	0.5400	0.3900	0.5000	+8.696%	269	3,692	+34.000%
2026-08-07	0.4300	0.4600	0.4200	0.4600	+15.000%	131	3,656	+45.652%
2026-08-06	0.6100	0.6100	0.4000	0.4000	-21.569%	86	3,540	+67.500%
2026-08-05	0.6500	0.6500	0.4500	0.5100	+2.000%	140	3,529	+31.373%
2026-08-04	0.4500	0.5400	0.4500	0.5000	-1.961%	289	3,507	+34.000%
2026-08-03	0.5500	0.5500	0.3800	0.5100	+34.211%	83	3,365	+31.373%
2026-07-31	0.4300	0.4300	0.3600	0.3800	-24.000%	45	3,310	+76.316%
2026-07-30	0.5300	0.5300	0.3600	0.5000	-5.660%	20	3,289	+34.000%
2026-07-29	0.4800	0.5900	0.4800	0.5300	+10.417%	104	3,282	+26.415%
2026-07-28	0.4100	0.5700	0.4100	0.4800	+50.000%	39	3,267	+39.583%
2026-07-27	0.3500	0.3700	0.3200	0.3200	-8.571%	127	3,261	+109.375%
2026-07-24	0.3000	0.3600	0.2500	0.3500	+9.375%	31	3,247	+91.429%
2026-07-23	0.3300	0.3700	0.3200	0.3200	-17.949%	141	3,232	+109.375%
2026-07-22	0.4000	0.4300	0.3900	0.3900	+14.706%	76	3,326	+71.795%
2026-07-21	0.2900	0.3400	0.2500	0.3400	+6.250%	167	3,349	+97.059%
2026-07-20	0.3300	0.3400	0.2300	0.3200	-27.273%	120	3,358	+109.375%
2026-07-17	0.0500	0.8000	0.0500	0.4400	-73.494%	151	3,350	+52.273%
2026-07-16	1.5500	1.7200	1.4000	1.6600	+10.667%	212	3,329	-59.639%
2026-07-15	1.4400	1.8700	1.4400	1.5000	-1.961%	24	3,215	-55.333%
2026-07-14	1.5200	1.6000	1.5200	1.5300	-1.923%	39	3,206	-56.209%
2026-07-13	1.9700	1.9700	1.5600	1.5600	-3.106%	85	3,144	-57.051%
2026-07-10	1.9400	1.9400	1.4100	1.6100	-14.362%	51	3,156	-58.385%
2026-07-09	1.8400	2.0500	1.8400	1.8800	-12.963%	175	3,125	-64.362%
2026-07-08	1.9200	2.1600	1.8500	2.1600	-1.818%	178	2,952	-68.981%
2026-07-07	2.4400	2.6200	2.2000	2.2000	+3.286%	42	2,955	-69.545%
2026-07-06	2.7000	2.9000	2.0000	2.1300	-21.111%	39	2,945	-68.545%
2026-07-02	2.1900	2.9400	2.0100	2.7000	+68.750%	1,823	1,527	-75.185%
2026-07-01	1.5200	1.6000	1.5200	1.6000	+11.888%	12	1,527	-58.125%
2026-06-30	1.4400	1.6200	1.3500	1.4300	-15.882%	34	1,528	-53.147%
2026-06-29	1.8600	2.1300	1.7000	1.7000	-2.299%	42	1,520	-60.588%
2026-06-26	1.6300	2.0100	1.6000	1.7400	+35.938%	171	1,521	-61.494%
2026-06-25	1.3000	1.5100	1.2800	1.2800	-17.949%	59	1,514	-47.656%
2026-06-24	1.5000	1.5600	1.3000	1.5600	+4.698%	30	1,548	-57.051%
2026-06-23	1.9400	1.9500	1.4900	1.4900	-18.579%	327	1,543	-55.034%
2026-06-22	2.3400	2.3400	1.5300	1.8300	-36.897%	138	1,537	-63.388%
2026-06-18	2.5100	2.9000	2.5100	2.9000	+11.538%	49	1,566	-76.897%
2026-06-17	2.8300	2.8700	2.5900	2.6000	-14.191%	265	1,566	-74.231%
2026-06-16	3.5000	3.5000	2.6900	3.0300	-23.291%	67	1,566	-77.888%
2026-06-15	3.5800	3.9500	3.5800	3.9500	+8.219%	15	1,525	-83.038%
2026-06-12	3.6500	3.8000	3.3000	3.6500	-13.095%	29	1,525	-81.644%
2026-06-11	4.0000	4.2000	3.8000	4.2000	-8.696%	123	1,525	-84.048%
2026-06-10	4.4000	4.7200	4.3000	4.6000	+8.235%	158	1,410	-85.435%
2026-06-09	4.6000	4.6000	4.2500	4.2500	-9.574%	16	1,351	-84.235%
2026-06-08	4.5000	4.8500	4.4600	4.7000	+5.145%	46	1,339	-85.745%
2026-06-05	4.9500	5.0000	4.3500	4.4700	-2.826%	171	1,340	-85.011%
2026-06-04	5.4500	5.4500	4.5000	4.6000	-2.128%	79	1,303	-85.435%
2026-06-03	5.1500	5.1500	4.5000	4.7000	-13.761%	191	1,300	-85.745%
2026-06-02	6.3100	6.3100	5.4500	5.4500	-18.657%	74	1,137	-87.706%
2026-06-01	6.5000	6.7500	6.3000	6.7000	-1.471%	65	1,090	-90.000%
2026-05-29	6.6800	6.8500	6.4800	6.8000	+0.295%	57	1,078	-90.147%
2026-05-28	6.8800	7.1000	6.3000	6.7800	-7.755%	232	1,034	-90.118%
2026-05-27	7.4500	7.9500	7.3300	7.3500	-4.669%	58	1,011	-90.884%
2026-05-26	7.8500	7.8700	7.4000	7.7100	-2.528%	79	971	-91.310%
2026-05-22	8.4100	8.4200	7.9000	7.9100	-14.022%	134	918	-91.530%
2026-05-21	7.5900	9.2000	7.5900	9.2000	+17.048%	100	863	-92.717%
2026-05-20	7.7500	7.9500	7.7200	7.8600	-7.529%	13	863	-91.476%
2026-05-19	9.3000	9.7100	8.3000	8.5000	-3.955%	21	873	-92.118%
2026-05-18	7.3500	9.0500	7.3500	8.8500	+18.633%	47	873	-92.429%
2026-05-15	8.3000	8.5000	7.2500	7.4600	+0.811%	115	873	-91.019%
2026-05-14	8.0900	8.2500	7.3500	7.4000	-8.642%	29	811	-90.946%
2026-05-13	7.0000	8.4000	7.0000	8.1000	+5.606%	376	452	-91.728%
2026-05-12	7.1000	8.7000	7.1000	7.6700	+20.787%	86	452	-91.265%
2026-05-11	7.4000	7.5000	6.3000	6.3500	-16.993%	91	452	-89.449%
2026-05-08	7.9000	8.0000	7.6000	7.6500	-8.163%	111	453	-91.242%
2026-05-07	8.6000	8.8500	8.3300	8.3300	+2.840%	18	361	-91.957%
2026-05-06	7.7000	8.2800	7.6500	8.1000	-0.246%	169	358	-91.728%
2026-05-05	9.0300	9.0300	7.8600	8.1200	-22.297%	99	305	-91.749%
2026-05-04	10.2000	10.4500	10.2000	10.4500	-4.304%	4	259	-93.589%
2026-04-30	10.9200	10.9200	10.9200	10.9200	+11.202%	2	261	-93.864%
2026-04-28	9.5000	9.8200	9.5000	9.8200	-7.793%	8	263	-93.177%
2026-04-24	10.6500	10.6500	10.6500	10.6500	-15.139%	2	263	-93.709%
2026-04-23	12.3500	12.5500	12.3500	12.5500	+3.292%	7	265	-94.661%
2026-04-22	12.1500	12.1500	12.1500	12.1500	+2.101%	1	265	-94.486%
2026-04-21	12.5000	12.5000	11.9000	11.9000	-18.493%	5	268	-94.370%
2026-04-17	15.7500	15.7500	14.6000	14.6000	-39.167%	13	268	-95.411%
2026-04-16	24.3500	24.3500	23.9500	24.0000	+2.389%	7	262	-97.208%
2026-04-15	22.5900	23.4400	22.1000	23.4400	+9.023%	9	267	-97.142%
2026-04-14	21.5000	21.5000	21.5000	21.5000	+7.769%	20	266	-96.884%
2026-04-13	19.9500	19.9500	19.9500	19.9500	+4.724%	27	286	-96.642%
2026-04-10	19.0500	19.0500	19.0500	19.0500	+9.232%	1	259	-96.483%
2026-04-08	17.4400	17.4400	17.4400	17.4400	-1.636%	2	260	-96.158%
2026-04-07	17.7300	17.7300	17.7300	17.7300	+4.787%	27	258	-96.221%
2026-04-06	16.9200	16.9200	16.9200	16.9200	+4.123%	1	258	-96.040%
2026-04-02	16.2500	16.2500	16.2500	16.2500	+8.333%	1	260	-95.877%
2026-03-31	15.0000	15.0000	15.0000	15.0000	+6.308%	2	260	-95.533%
2026-03-30	14.1100	14.1100	14.1100	14.1100	+1.220%	3	261	-95.252%
2026-03-27	13.9400	13.9400	13.9400	13.9400	+8.482%	10	264	-95.194%
2026-03-20	12.3500	12.8500	12.0900	12.8500	-5.096%	13	274	-94.786%
2026-03-19	13.6500	13.6500	13.5400	13.5400	-10.331%	4	276	-95.052%
2026-03-16	15.1000	15.1000	15.1000	15.1000	-1.500%	1	278	-95.563%
2026-03-11	15.6300	15.7000	15.3300	15.3300	-8.478%	29	279	-95.629%
2026-03-10	16.7500	16.7500	16.7500	16.7500	-1.471%	2	279	-96.000%
2026-03-09	17.0000	17.0000	17.0000	17.0000	-6.336%	10	281	-96.059%
2026-03-06	18.1500	18.1500	18.1500	18.1500	-1.359%	1	312	-96.309%
2026-03-05	18.5700	18.6500	18.1000	18.4000	+2.279%	13	313	-96.359%
2026-03-04	17.7000	18.1700	17.7000	17.9900	+5.390%	6	319	-96.276%
2026-03-03	17.0700	17.0700	17.0700	17.0700	-2.568%	2	324	-96.075%
2026-03-02	15.0000	17.5200	15.0000	17.5200	+7.815%	43	327	-96.176%
2026-02-27	13.2500	16.6800	12.4500	16.2500	+67.526%	186	363	-95.877%
2026-02-26	8.6000	9.9000	8.6000	9.7000	+16.867%	100	462	-93.093%
2026-02-25	7.0000	8.3000	7.0000	8.3000	+32.800%	106	380	-91.928%
2026-02-24	5.7700	6.2500	5.7700	6.2500	+13.225%	3	380	-89.280%
2026-02-23	5.4500	5.5600	5.4000	5.5200	-13.750%	10	379	-87.862%
2026-02-20	6.3500	6.4000	6.3500	6.4000	+8.475%	10	381	-89.531%
2026-02-13	5.2000	5.9500	5.2000	5.9000	-0.840%	22	369	-88.644%
2026-02-12	6.6500	6.6500	5.5500	5.9500	-15.000%	12	369	-88.739%
2026-02-11	7.8000	7.8000	6.9100	7.0000	-20.000%	77	364	-90.429%
2026-02-10	7.1500	8.7500	7.1500	8.7500	+13.784%	31	300	-92.343%
2026-02-09	7.3300	7.6900	7.3300	7.6900	+0.523%	43	322	-91.287%
2026-02-06	7.8000	7.8000	7.6500	7.6500	-8.163%	7	333	-91.242%
2026-02-05	8.2200	8.3400	8.2000	8.3300	+14.110%	10	328	-91.957%
2026-02-04	7.5000	7.5000	7.3000	7.3000	+1.389%	12	325	-90.822%
2026-02-03	7.5000	7.5200	6.9500	7.2000	-15.294%	63	317	-90.694%
2026-02-02	8.6500	9.3800	8.5000	8.5000	+2.286%	13	325	-92.118%
2026-01-29	8.5000	8.5000	8.2500	8.3100	-11.596%	39	322	-91.937%
2026-01-28	9.4000	9.4000	9.4000	9.4000	-2.083%	9	323	-92.872%
2026-01-27	9.9000	9.9000	9.2800	9.6000	-5.325%	17	318	-93.021%
2026-01-26	10.2300	10.2300	10.0000	10.1400	-0.588%	58	315	-93.393%
2026-01-23	9.3600	10.2000	9.3600	10.2000	+19.298%	49	271	-93.431%
2026-01-22	9.0000	9.0000	8.5500	8.5500	-10.189%	3	257	-92.164%
2026-01-21	9.3400	9.5400	8.6600	9.5200	-23.226%	33	254	-92.962%
2026-01-20	13.2000	13.2000	12.2300	12.4000	+1.639%	66	245	-94.597%
2026-01-16	12.3000	12.4000	12.1500	12.2000	-1.215%	129	92	-94.508%
2026-01-15	13.1500	13.1500	12.3500	12.3500	-3.061%	5	92	-94.575%
2026-01-14	13.0000	13.0000	12.7400	12.7400	-4.569%	19	87	-94.741%
2026-01-12	13.4000	13.5000	13.3500	13.3500	+3.649%	6	68	-94.981%
2026-01-09	12.7800	12.8800	12.7800	12.8800	-6.599%	11	66	-94.798%
2026-01-08	13.7900	13.7900	13.7900	13.7900	-0.791%	10	55	-95.141%
2026-01-07	14.6400	14.6400	13.7000	13.9000	+2.963%	12	49	-95.180%
2026-01-06	13.4000	13.5000	13.3900	13.5000	-8.475%	10	53	-95.037%
2026-01-05	14.7500	14.7500	14.7500	14.7500	-13.743%	1	49	-95.458%
2025-12-29	17.1000	17.1000	17.1000	17.1000	+7.412%	1	49	-96.082%
2025-12-22	16.1600	16.4500	15.9200	15.9200	-7.710%	6	48	-95.791%
2025-12-19	17.2500	17.2500	17.2500	17.2500	-8.000%	1	44	-96.116%
2025-12-17	18.7500	18.7500	18.7500	18.7500	+8.069%	1	43	-96.427%
2025-12-15	17.2200	17.3500	17.2200	17.3500	+0.289%	2	43	-96.138%
2025-12-11	17.2300	17.3000	17.2300	17.3000	-5.722%	2	41	-96.127%
2025-12-09	18.3500	18.3500	18.3500	18.3500	-5.897%	2	41	-96.349%
2025-12-08	19.0500	19.5000	19.0500	19.5000	-19.654%	101	39	-96.564%
2025-12-03	24.2700	24.2700	24.2700	24.2700	-14.991%	20	137	-97.239%
2025-12-01	27.9800	28.5500	27.9800	28.5500	+7.009%	28	138	-97.653%
2025-11-26	26.5600	26.6800	26.5600	26.6800	+2.183%	5	110	-97.489%
2025-11-21	26.1100	26.1100	26.1100	26.1100	0.000%	100	110	-97.434%