Dark

NFLX20260918C89
NFLX Sep 18 2026 89.00 Call (NFLX260918C00089000)
option OPRA

EOD

Aug 20, 2026

0.6100-3.175%(-0.0200)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.6300	0.7500	0.5100	0.6100	-3.175%	167	1,658	0.000%
2026-08-19	0.4600	0.8200	0.4600	0.6300	+61.538%	256	1,676	-3.175%
2026-08-18	0.3700	0.5100	0.3700	0.3900	+39.286%	277	1,783	+56.410%
2026-08-17	0.3300	0.3400	0.2400	0.2800	-36.364%	349	1,992	+117.857%
2026-08-14	0.5400	0.5400	0.4300	0.4400	-26.667%	53	1,688	+38.636%
2026-08-13	0.3900	0.6000	0.3800	0.6000	+150.000%	203	1,678	+1.667%
2026-08-12	0.2600	0.2600	0.2400	0.2400	-22.581%	2	1,708	+154.167%
2026-08-11	0.4400	0.4500	0.3100	0.3100	-20.513%	12	1,707	+96.774%
2026-08-10	0.3700	0.4400	0.3600	0.3900	-2.500%	94	1,707	+56.410%
2026-08-07	0.3700	0.4000	0.3700	0.4000	-6.977%	6	1,703	+52.500%
2026-08-05	0.4800	0.4800	0.3900	0.4300	-10.417%	138	1,701	+41.860%
2026-08-04	0.4300	0.4800	0.3900	0.4800	+17.073%	64	1,631	+27.083%
2026-08-03	0.4300	0.4300	0.4000	0.4100	+20.588%	16	1,653	+48.780%
2026-07-31	0.3100	0.3400	0.3100	0.3400	-24.444%	23	1,658	+79.412%
2026-07-30	0.2900	0.4500	0.2900	0.4500	+4.651%	19	1,643	+35.556%
2026-07-29	0.4300	0.4300	0.4300	0.4300	-2.273%	2	1,650	+41.860%
2026-07-28	0.4900	0.5100	0.4000	0.4400	+37.500%	18	1,652	+38.636%
2026-07-27	0.3300	0.3300	0.3100	0.3200	-3.030%	24	1,660	+90.625%
2026-07-24	0.2900	0.3300	0.2900	0.3300	+10.000%	13	1,637	+84.848%
2026-07-23	0.2500	0.3000	0.2500	0.3000	0.000%	8	1,639	+103.333%
2026-07-22	0.3700	0.4100	0.3000	0.3000	-3.226%	196	1,645	+103.333%
2026-07-21	0.2600	0.3100	0.2500	0.3100	+6.897%	306	1,694	+96.774%
2026-07-20	0.2100	0.3300	0.2100	0.2900	-34.091%	10	1,731	+110.345%
2026-07-17	1.5900	1.5900	0.2500	0.4400	-73.333%	104	1,733	+38.636%
2026-07-16	1.2800	1.6500	1.2800	1.6500	+28.906%	75	1,742	-63.030%
2026-07-15	1.5000	1.6100	1.2800	1.2800	-5.185%	30	1,746	-52.344%
2026-07-14	1.2000	1.4000	1.2000	1.3500	-5.594%	17	1,741	-54.815%
2026-07-10	1.5500	1.5500	1.3700	1.4300	-23.118%	146	1,732	-57.343%
2026-07-09	1.7200	1.8900	1.7000	1.8600	-4.124%	275	1,599	-67.204%
2026-07-08	1.6800	1.9800	1.6800	1.9400	-2.513%	185	1,442	-68.557%
2026-07-07	2.1400	2.1600	1.9700	1.9900	+4.737%	173	1,321	-69.347%
2026-07-06	2.0600	2.0600	1.9000	1.9000	-22.449%	22	1,420	-67.895%
2026-07-02	2.1100	2.7100	2.1100	2.4500	+44.118%	23	1,396	-75.102%
2026-07-01	1.3700	1.7000	1.3700	1.7000	+38.211%	29	1,396	-64.118%
2026-06-30	1.4700	1.4700	1.2300	1.2300	-20.130%	16	1,415	-50.407%
2026-06-29	1.8500	1.9200	1.5400	1.5400	-9.942%	22	1,416	-60.390%
2026-06-26	1.9000	1.9000	1.6800	1.7100	+33.594%	14	1,427	-64.327%
2026-06-25	1.3300	1.4400	1.1900	1.2800	-10.490%	6	1,427	-52.344%
2026-06-24	1.2800	1.4300	1.2000	1.4300	+4.380%	23	1,429	-57.343%
2026-06-23	1.4900	1.4900	1.3500	1.3700	-14.907%	642	1,434	-55.474%
2026-06-22	2.4200	2.4200	1.3800	1.6100	-33.195%	439	944	-62.112%
2026-06-18	2.0700	2.5500	2.0700	2.4100	+5.702%	13	769	-74.689%
2026-06-17	2.6200	2.6200	2.2800	2.2800	-13.308%	10	769	-73.246%
2026-06-16	3.4000	3.4000	2.4400	2.6300	-27.147%	19	769	-76.806%
2026-06-15	3.4000	3.6500	3.4000	3.6100	+7.761%	16	752	-83.102%
2026-06-12	3.2800	3.4500	3.2800	3.3500	-12.987%	13	752	-81.791%
2026-06-11	3.7500	3.8500	3.4400	3.8500	-6.098%	8	752	-84.156%
2026-06-09	4.2200	4.2200	4.1000	4.1000	-8.889%	8	748	-85.122%
2026-06-08	4.2000	4.6000	4.2000	4.5000	+8.434%	106	752	-86.444%
2026-06-05	4.3300	4.3300	4.0900	4.1500	-3.488%	106	699	-85.301%
2026-06-04	5.0000	5.1000	4.3000	4.3000	-0.463%	13	615	-85.814%
2026-06-03	4.9500	4.9500	4.1000	4.3200	-16.923%	31	615	-85.880%
2026-06-02	6.0700	6.0700	5.2000	5.2000	-17.460%	10	606	-88.269%
2026-06-01	6.2500	6.5000	5.9500	6.3000	+0.800%	51	605	-90.317%
2026-05-29	6.1800	6.4000	6.0500	6.2500	+1.297%	201	575	-90.240%
2026-05-28	6.0000	6.3600	5.9800	6.1700	-9.265%	77	526	-90.113%
2026-05-27	7.0000	7.0000	6.8000	6.8000	-8.108%	2	530	-91.029%
2026-05-26	7.1900	7.4000	7.0000	7.4000	+4.965%	41	529	-91.757%
2026-05-22	8.0000	8.0000	7.0500	7.0500	-11.875%	29	521	-91.348%
2026-05-21	7.5500	8.7000	7.1300	8.0000	+8.108%	30	535	-92.375%
2026-05-20	7.2500	7.5500	7.2500	7.4000	-12.426%	22	535	-91.757%
2026-05-19	9.2200	9.2200	7.8000	8.4500	+0.595%	33	505	-92.781%
2026-05-18	7.7000	8.4000	7.7000	8.4000	+21.739%	36	505	-92.738%
2026-05-15	8.1500	8.1500	6.8500	6.9000	0.000%	57	505	-91.159%
2026-05-14	7.5300	7.7800	6.9000	6.9000	-6.122%	24	512	-91.159%
2026-05-13	6.9000	7.3800	6.9000	7.3500	+1.942%	103	576	-91.701%
2026-05-12	6.6500	8.0000	6.6500	7.2100	+23.248%	26	576	-91.540%
2026-05-11	6.4500	6.4500	5.8500	5.8500	-19.532%	32	576	-89.573%
2026-05-08	7.3500	7.5100	7.2700	7.2700	-5.584%	10	565	-91.609%
2026-05-07	8.0700	8.3500	7.7000	7.7000	-0.645%	24	566	-92.078%
2026-05-06	7.3000	7.8500	7.3000	7.7500	+2.649%	27	547	-92.129%
2026-05-05	8.9000	8.9000	7.4500	7.5500	-28.774%	153	521	-91.921%
2026-05-01	11.2500	11.2500	10.6000	10.6000	-7.424%	2	407	-94.245%
2026-04-30	11.4500	11.4500	11.4200	11.4500	+13.366%	58	407	-94.672%
2026-04-29	10.0600	10.7000	10.0600	10.1000	-1.942%	4	410	-93.960%
2026-04-27	10.3000	10.3000	10.3000	10.3000	-0.962%	1	409	-94.078%
2026-04-24	10.6000	10.6000	10.3500	10.4000	-5.023%	5	408	-94.135%
2026-04-23	11.5500	11.5500	10.9500	10.9500	-3.524%	32	409	-94.429%
2026-04-22	11.3500	11.3500	11.3500	11.3500	-8.468%	1	381	-94.626%
2026-04-20	11.7000	12.4000	11.7000	12.4000	-11.618%	13	380	-95.081%
2026-04-17	14.0300	14.0300	14.0300	14.0300	-40.043%	1	388	-95.652%
2026-04-16	22.6200	23.4500	22.6200	23.4000	+9.859%	4	388	-97.393%
2026-04-15	21.3000	21.3000	21.3000	21.3000	-2.069%	2	388	-97.136%
2026-04-14	20.5000	21.7500	20.5000	21.7500	+10.406%	11	390	-97.195%
2026-04-13	19.1200	19.7000	19.1000	19.7000	+18.318%	39	401	-96.904%
2026-04-07	16.9100	16.9100	16.6000	16.6500	-7.500%	11	375	-96.336%
2026-04-06	18.0000	18.0000	18.0000	18.0000	+17.264%	1	379	-96.611%
2026-04-02	15.3500	15.3500	15.3500	15.3500	+11.393%	1	381	-96.026%
2026-03-31	13.7800	13.7800	13.7800	13.7800	+2.226%	1	381	-95.573%
2026-03-30	12.8500	13.4800	12.7200	13.4800	+0.597%	5	381	-95.475%
2026-03-27	14.7000	14.7000	13.4000	13.4000	-7.904%	76	384	-95.448%
2026-03-19	14.5500	14.5500	14.5500	14.5500	-0.137%	1	389	-95.808%
2026-03-17	14.5700	14.5700	14.5700	14.5700	+2.317%	10	388	-95.813%
2026-03-13	14.6000	14.6000	14.2400	14.2400	-0.420%	8	388	-95.716%
2026-03-12	14.6300	14.6300	14.3000	14.3000	-1.379%	2	386	-95.734%
2026-03-11	14.9500	15.1000	14.5000	14.5000	-12.598%	3	387	-95.793%
2026-03-09	16.5900	16.5900	16.5900	16.5900	-5.200%	2	387	-96.323%
2026-03-04	17.9000	17.9000	17.5000	17.5000	+3.550%	11	388	-96.514%
2026-03-03	16.2300	16.9000	15.9500	16.9000	+5.100%	11	387	-96.391%
2026-03-02	15.7500	16.0800	15.7500	16.0800	+0.815%	11	388	-96.206%
2026-02-27	13.7600	16.0000	11.9000	15.9500	+72.432%	106	389	-96.176%
2026-02-26	8.6900	9.6300	8.6900	9.2500	+19.048%	30	404	-93.405%
2026-02-25	7.7700	7.7700	7.7700	7.7700	+42.569%	20	403	-92.149%
2026-02-19	5.4500	5.4500	5.4500	5.4500	-6.518%	1	403	-88.807%
2026-02-18	5.8300	5.8300	5.8300	5.8300	+8.972%	20	402	-89.537%
2026-02-17	5.4500	5.4500	5.3500	5.3500	-3.604%	2	407	-88.598%
2026-02-13	5.6500	5.6500	5.5500	5.5500	0.000%	8	408	-89.009%
2026-02-12	5.6500	5.6500	5.3500	5.5500	-17.164%	74	408	-89.009%
2026-02-11	6.7000	6.7000	6.7000	6.7000	-22.989%	14	380	-90.896%
2026-02-10	8.2100	8.8000	8.2100	8.7000	+21.678%	14	366	-92.989%
2026-02-09	6.7500	7.2000	6.7500	7.1500	-0.694%	99	360	-91.469%
2026-02-06	7.2000	7.2000	7.2000	7.2000	-2.041%	3	263	-91.528%
2026-02-05	7.4500	7.4500	7.2000	7.3500	+3.086%	5	262	-91.701%
2026-02-04	7.1300	7.1300	7.1300	7.1300	+6.737%	3	260	-91.445%
2026-02-03	7.1500	7.1500	6.6800	6.6800	-19.030%	13	261	-90.868%
2026-02-02	8.3600	8.3600	8.2500	8.2500	+1.978%	4	264	-92.606%
2026-01-30	8.0900	8.0900	8.0900	8.0900	+1.889%	5	263	-92.460%
2026-01-29	8.2500	8.2500	7.9200	7.9400	-15.890%	23	258	-92.317%
2026-01-28	9.4400	9.4400	9.4400	9.4400	+7.273%	1	240	-93.538%
2026-01-27	9.0000	9.0000	8.8000	8.8000	-9.091%	6	239	-93.068%
2026-01-26	9.8100	9.8100	9.6300	9.6800	+2.218%	28	233	-93.698%
2026-01-23	9.0000	9.7500	8.8500	9.4700	+13.413%	34	214	-93.559%
2026-01-22	9.0000	9.0000	8.3000	8.3500	-7.735%	30	203	-92.695%
2026-01-21	8.6400	9.2500	8.4000	9.0500	-23.305%	20	185	-93.260%
2026-01-20	12.2100	12.8000	11.8000	11.8000	+0.511%	83	179	-94.831%
2026-01-16	11.8000	11.8500	11.6000	11.7400	-2.975%	9	99	-94.804%
2026-01-15	12.7500	12.7500	12.1000	12.1000	+0.833%	35	99	-94.959%
2026-01-14	12.7000	12.7000	12.0000	12.0000	-4.762%	16	92	-94.917%
2026-01-13	13.3000	13.3000	12.5000	12.6000	-1.563%	7	76	-95.159%
2026-01-12	12.8500	13.0500	12.8000	12.8000	+3.226%	15	72	-95.234%
2026-01-09	12.3100	12.5000	12.1500	12.4000	-7.116%	25	71	-95.081%
2026-01-06	13.4500	13.4500	12.8500	13.3500	-3.957%	9	51	-95.431%
2026-01-05	13.9000	13.9000	13.9000	13.9000	+2.963%	1	50	-95.612%
2026-01-02	13.6500	13.6500	13.5000	13.5000	-14.013%	2	50	-95.481%
2025-12-29	15.7000	15.7000	15.7000	15.7000	-2.059%	10	51	-96.115%
2025-12-26	16.0500	16.1000	16.0300	16.0300	+3.087%	12	41	-96.195%
2025-12-23	15.5500	15.5500	15.5500	15.5500	-0.064%	1	30	-96.077%
2025-12-22	15.7000	15.7000	15.5600	15.5600	-6.547%	4	29	-96.080%
2025-12-16	16.6000	16.6500	16.6000	16.6500	+0.301%	25	30	-96.336%
2025-12-15	17.0000	17.0000	16.6000	16.6000	-15.949%	12	37	-96.325%
2025-12-08	19.7500	19.7500	19.7500	19.7500	-12.222%	3	40	-96.911%
2025-12-04	22.5000	22.5000	22.5000	22.5000	-1.532%	1	40	-97.289%
2025-12-03	22.6700	22.8500	22.6700	22.8500	-18.828%	6	40	-97.330%
2025-12-02	28.1500	28.1500	28.1500	28.1500	+0.608%	1	40	-97.833%
2025-12-01	27.3000	27.9800	27.3000	27.9800	+8.240%	7	41	-97.820%
2025-11-26	26.0500	26.0500	25.8500	25.8500	+3.815%	4	37	-97.640%
2025-11-25	24.3000	24.9000	24.3000	24.9000	-7.778%	8	37	-97.550%
2025-11-20	28.4000	28.6500	27.0000	27.0000	-8.938%	6	31	-97.741%
2025-11-17	29.6500	29.6500	29.6500	29.6500	0.000%	5	25	-97.943%