Dark

NFLX20260918C90
NFLX Sep 18 2026 90.00 Call (NFLX260918C00090000)
option OPRA

EOD

Aug 20, 2026

0.4600-9.804%(-0.0500)1,548

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5100	0.6200	0.4100	0.4600	-9.804%	1,548	55,092	0.000%
2026-08-19	0.3200	0.7000	0.3000	0.5100	+54.545%	3,539	54,705	-9.804%
2026-08-18	0.3400	0.4300	0.2300	0.3300	+37.500%	1,692	55,329	+39.394%
2026-08-17	0.3700	0.4000	0.2100	0.2400	-40.000%	1,052	55,477	+91.667%
2026-08-14	0.5000	0.5200	0.3600	0.4000	-20.000%	1,556	55,096	+15.000%
2026-08-13	0.3200	0.5300	0.3000	0.5000	+127.273%	3,608	54,598	-8.000%
2026-08-12	0.2500	0.2500	0.2000	0.2200	-21.429%	2,040	55,971	+109.091%
2026-08-11	0.3800	0.4200	0.2500	0.2800	-28.205%	2,250	56,311	+64.286%
2026-08-10	0.3000	0.4000	0.2700	0.3900	+18.182%	1,497	55,565	+17.949%
2026-08-07	0.3000	0.3500	0.3000	0.3300	0.000%	1,115	55,905	+39.394%
2026-08-06	0.4300	0.4300	0.3100	0.3300	-19.512%	569	55,545	+39.394%
2026-08-05	0.5500	0.5500	0.3400	0.4100	-6.818%	1,405	55,510	+12.195%
2026-08-04	0.3600	0.4400	0.3400	0.4400	+10.000%	680	55,470	+4.545%
2026-08-03	0.3300	0.4200	0.3100	0.4000	+42.857%	975	55,485	+15.000%
2026-07-31	0.3600	0.3600	0.2800	0.2800	-30.000%	760	56,043	+64.286%
2026-07-30	0.2700	0.4100	0.2600	0.4000	0.000%	1,212	56,188	+15.000%
2026-07-29	0.3100	0.4200	0.2800	0.4000	+14.286%	567	55,913	+15.000%
2026-07-28	0.3500	0.4500	0.3300	0.3500	+29.630%	1,532	55,902	+31.429%
2026-07-27	0.2900	0.3100	0.2600	0.2700	-3.571%	683	56,265	+70.370%
2026-07-24	0.2500	0.3000	0.2300	0.2800	+7.692%	357	56,189	+64.286%
2026-07-23	0.2800	0.3100	0.2500	0.2600	-3.704%	839	56,120	+76.923%
2026-07-22	0.4300	0.4300	0.2200	0.2700	-6.897%	1,379	55,894	+70.370%
2026-07-21	0.2600	0.2900	0.2200	0.2900	+7.407%	1,269	56,542	+58.621%
2026-07-20	0.3000	0.3500	0.2400	0.2700	-28.947%	2,494	56,664	+70.370%
2026-07-17	0.0100	0.5000	0.0100	0.3800	-73.611%	4,737	56,298	+21.053%
2026-07-16	1.4000	1.4400	1.1200	1.4400	+24.138%	4,531	57,327	-68.056%
2026-07-15	1.2000	1.5000	1.1400	1.1600	-3.333%	1,008	56,458	-60.345%
2026-07-14	1.0800	1.3400	1.0000	1.2000	-4.000%	527	56,148	-61.667%
2026-07-13	1.5400	1.6500	1.2500	1.2500	-7.407%	803	56,034	-63.200%
2026-07-10	1.5400	1.5900	1.1600	1.3500	-21.053%	993	56,012	-65.926%
2026-07-09	1.4600	1.7100	1.4500	1.7100	0.000%	934	56,113	-73.099%
2026-07-08	1.6500	1.8500	1.5000	1.7100	-5.525%	682	56,111	-73.099%
2026-07-07	2.2500	2.2500	1.7500	1.8100	+7.101%	588	56,046	-74.586%
2026-07-06	2.0200	2.2000	1.6000	1.6900	-21.395%	2,537	55,930	-72.781%
2026-07-02	1.5200	2.5500	1.5200	2.1500	+41.447%	3,799	55,075	-78.605%
2026-07-01	1.1600	1.5800	1.1600	1.5200	+38.182%	1,001	55,075	-69.737%
2026-06-30	1.3900	1.4000	1.0800	1.1000	-22.535%	638	55,189	-58.182%
2026-06-29	1.5100	1.8600	1.4200	1.4200	+1.429%	475	54,993	-67.606%
2026-06-26	1.1000	1.7000	1.0400	1.4000	+44.330%	1,674	54,882	-67.143%
2026-06-25	1.1400	1.3700	0.9700	0.9700	-17.797%	703	54,738	-52.577%
2026-06-24	1.2200	1.3700	1.1100	1.1800	-5.600%	692	54,565	-61.017%
2026-06-23	1.6000	1.6500	1.2300	1.2500	-14.966%	3,659	54,422	-63.200%
2026-06-22	2.0500	2.1500	1.2500	1.4700	-36.364%	5,862	53,173	-68.707%
2026-06-18	2.0100	2.4500	1.8600	2.3100	+12.683%	907	49,419	-80.087%
2026-06-17	2.4500	2.5400	2.0400	2.0500	-20.849%	2,008	49,419	-77.561%
2026-06-16	3.3500	3.3500	2.2700	2.5900	-20.795%	1,383	49,419	-82.239%
2026-06-15	3.0000	3.3500	2.9600	3.2700	+9.732%	1,185	48,596	-85.933%
2026-06-12	3.6000	3.6000	2.8100	2.9800	-12.353%	698	48,596	-84.564%
2026-06-11	3.7100	3.7100	3.1000	3.4000	-9.574%	1,464	48,596	-86.471%
2026-06-10	3.4000	4.1500	3.4000	3.7600	+5.322%	466	48,052	-87.766%
2026-06-09	4.0800	4.0800	3.5500	3.5700	-13.976%	958	48,133	-87.115%
2026-06-08	3.8000	4.3000	3.7000	4.1500	+1.220%	423	48,109	-88.916%
2026-06-05	4.2000	4.4000	3.6000	4.1000	+4.061%	1,107	48,181	-88.780%
2026-06-04	4.6500	4.8500	3.8800	3.9400	-6.190%	986	48,216	-88.325%
2026-06-03	4.7500	4.7500	3.8700	4.2000	-11.579%	2,729	48,060	-89.048%
2026-06-02	5.7500	5.7500	4.7500	4.7500	-18.803%	1,210	47,295	-90.316%
2026-06-01	6.1000	6.5000	5.4700	5.8500	0.000%	1,031	46,938	-92.137%
2026-05-29	5.8500	6.0500	5.6000	5.8500	-1.681%	3,220	46,836	-92.137%
2026-05-28	6.1000	6.2100	5.5000	5.9500	-6.740%	1,066	45,687	-92.269%
2026-05-27	6.0900	7.1000	6.0900	6.3800	-6.861%	283	45,455	-92.790%
2026-05-26	6.9000	7.0000	6.4000	6.8500	-3.521%	562	45,501	-93.285%
2026-05-22	7.4500	7.8900	6.8600	7.1000	-3.401%	318	45,244	-93.521%
2026-05-21	6.8500	8.2500	6.6500	7.3500	+5.908%	344	45,178	-93.741%
2026-05-20	7.0500	7.1500	6.7000	6.9400	-9.281%	281	45,178	-93.372%
2026-05-19	8.5000	8.8000	7.2600	7.6500	-1.923%	232	45,238	-93.987%
2026-05-18	6.5000	8.0800	6.5000	7.8000	+19.084%	347	45,238	-94.103%
2026-05-15	7.2500	7.6500	6.3500	6.5500	+2.665%	514	45,238	-92.977%
2026-05-14	6.8200	7.3500	6.3800	6.3800	-7.536%	205	45,165	-92.790%
2026-05-13	6.2500	7.4000	6.2000	6.9000	+2.222%	249	45,061	-93.333%
2026-05-12	5.8100	7.6500	5.8100	6.7500	+23.853%	747	45,061	-93.185%
2026-05-11	6.2000	6.8000	5.3800	5.4500	-20.900%	963	45,061	-91.560%
2026-05-08	6.9500	7.0000	6.6900	6.8900	-4.703%	258	44,674	-93.324%
2026-05-07	7.2500	7.9000	7.2000	7.2300	+1.403%	430	44,686	-93.638%
2026-05-06	6.6800	7.5000	6.6000	7.1300	+0.423%	225	44,552	-93.548%
2026-05-05	8.6000	8.6000	6.9000	7.1000	-19.318%	3,640	44,438	-93.521%
2026-05-04	9.3500	9.5000	8.7500	8.8000	-7.368%	106	44,492	-94.773%
2026-05-01	11.1500	11.1500	9.4600	9.5000	-13.715%	90	44,432	-95.158%
2026-04-30	9.1200	11.1500	9.1200	11.0100	+10.100%	178	44,432	-95.822%
2026-04-29	9.2700	10.2500	9.0000	10.0000	+1.010%	26	44,511	-95.400%
2026-04-28	9.0000	9.9000	8.5000	9.9000	+2.062%	117	44,507	-95.354%
2026-04-27	9.6500	10.1000	9.2500	9.7000	-3.000%	70	44,496	-95.258%
2026-04-24	9.9000	10.0900	9.6000	10.0000	-3.382%	188	44,496	-95.400%
2026-04-23	11.5400	11.5400	10.0000	10.3500	-4.432%	107	44,496	-95.556%
2026-04-22	10.5000	11.1000	10.4000	10.8300	+4.537%	153	44,457	-95.753%
2026-04-21	11.6700	11.7000	10.3500	10.3600	-12.352%	205	44,504	-95.560%
2026-04-20	13.5000	13.6000	11.0500	11.8200	-13.596%	101	44,504	-96.108%
2026-04-17	12.9500	14.3600	11.9500	13.6800	-38.378%	509	44,479	-96.637%
2026-04-16	21.1500	22.8300	21.1500	22.2000	+0.181%	65	44,368	-97.928%
2026-04-15	20.4000	22.1600	20.1200	22.1600	+5.524%	72	44,412	-97.924%
2026-04-14	20.0000	21.1700	19.9100	21.0000	+13.208%	299	44,443	-97.810%
2026-04-13	18.4700	19.1000	18.2000	18.5500	+0.542%	46	44,702	-97.520%
2026-04-10	18.1500	18.4500	17.5000	18.4500	+1.653%	39	44,691	-97.507%
2026-04-09	16.1000	18.2500	16.1000	18.1500	+14.151%	26	44,699	-97.466%
2026-04-08	15.5400	16.4000	15.5400	15.9000	-1.242%	86	44,709	-97.107%
2026-04-07	16.1500	16.6900	15.6500	16.1000	-0.310%	24	44,758	-97.143%
2026-04-06	17.5200	18.7800	15.6000	16.1500	+5.349%	234	44,759	-97.152%
2026-04-02	13.7000	15.5000	13.7000	15.3300	+11.087%	250	44,577	-96.999%
2026-04-01	13.2000	13.8000	13.2000	13.8000	-2.817%	18	44,577	-96.667%
2026-03-31	13.6100	14.3000	13.2000	14.2000	+13.600%	35	44,574	-96.761%
2026-03-30	12.8500	13.0000	12.2400	12.5000	-2.724%	13	44,578	-96.320%
2026-03-27	12.7800	12.8500	12.6500	12.8500	+0.391%	52	44,582	-96.420%
2026-03-26	11.3200	13.2000	11.3200	12.8000	+10.345%	75	44,623	-96.406%
2026-03-25	11.2500	11.7600	11.2500	11.6000	-3.494%	60	44,571	-96.034%
2026-03-24	12.4000	12.4000	11.4500	12.0200	-3.065%	82	44,592	-96.173%
2026-03-23	11.8000	12.5800	11.8000	12.4000	+8.297%	91	44,552	-96.290%
2026-03-20	11.3400	11.5000	10.8500	11.4500	-1.717%	86	44,524	-95.983%
2026-03-19	13.3500	13.3500	11.2000	11.6500	-14.964%	136	44,567	-96.052%
2026-03-18	13.0500	13.7000	13.0500	13.7000	+4.580%	12	44,577	-96.642%
2026-03-17	14.3000	14.6000	13.0000	13.1000	-5.823%	112	44,584	-96.489%
2026-03-16	13.9500	14.6000	13.9000	13.9100	-4.069%	14	44,668	-96.693%
2026-03-13	14.1000	14.5000	13.9000	14.5000	+3.571%	13	44,680	-96.828%
2026-03-12	14.1000	14.2100	14.0000	14.0000	-0.285%	17	44,682	-96.714%
2026-03-11	15.6000	15.6700	13.9500	14.0400	-10.459%	89	44,675	-96.724%
2026-03-10	15.6000	15.9500	15.5000	15.6800	-7.054%	58	44,652	-97.066%
2026-03-09	16.5800	16.8700	15.5500	16.8700	-3.600%	118	44,694	-97.273%
2026-03-06	17.1000	17.6500	16.1800	17.5000	+0.575%	346	44,705	-97.371%
2026-03-05	16.8100	18.0000	16.5000	17.4000	+1.163%	215	44,859	-97.356%
2026-03-04	17.0000	17.7500	16.2500	17.2000	+5.911%	119	44,909	-97.326%
2026-03-03	15.3000	16.3000	15.0000	16.2400	+1.437%	251	44,980	-97.167%
2026-03-02	15.3000	16.4000	15.1000	16.0100	+5.329%	499	44,986	-97.127%
2026-02-27	13.4900	15.4600	11.6000	15.2000	+77.778%	62,388	45,028	-96.974%
2026-02-26	7.9000	9.1000	7.8500	8.5500	+11.765%	1,695	67,222	-94.620%
2026-02-25	6.6500	8.0500	6.5900	7.6500	+38.838%	61,097	5,628	-93.987%
2026-02-24	4.9700	5.6000	4.9700	5.5100	+10.200%	26	5,628	-91.652%
2026-02-23	5.1000	5.1000	4.6500	5.0000	-14.089%	63	5,626	-90.800%
2026-02-20	5.0000	5.8200	5.0000	5.8200	+10.857%	69	5,636	-92.096%
2026-02-19	5.6500	5.7500	5.2500	5.2500	-3.670%	22	5,616	-91.238%
2026-02-18	5.3500	5.7000	5.3500	5.4500	+2.830%	128	5,615	-91.560%
2026-02-17	5.3000	5.4000	4.8000	5.3000	+0.952%	66	5,501	-91.321%
2026-02-13	5.0000	5.4500	5.0000	5.2500	+0.962%	189	5,363	-91.238%
2026-02-12	6.1500	6.1500	4.9000	5.2000	-20.000%	870	5,363	-91.154%
2026-02-11	7.2000	7.2000	6.1000	6.5000	-12.162%	93	4,820	-92.923%
2026-02-10	7.5000	8.4500	7.4000	7.4000	+3.497%	182	4,815	-93.784%
2026-02-09	7.0000	7.6000	6.3500	7.1500	-0.694%	77	4,675	-93.566%
2026-02-06	7.3800	7.4500	6.6500	7.2000	+4.348%	190	4,656	-93.611%
2026-02-05	7.1600	7.7900	6.7500	6.9000	+6.977%	63	4,599	-93.333%
2026-02-04	6.3000	7.0000	6.1600	6.4500	+2.381%	171	4,611	-92.868%
2026-02-03	7.1500	7.3000	6.2500	6.3000	-16.000%	1,157	4,557	-92.698%
2026-02-02	8.3700	8.7300	7.5000	7.5000	-3.226%	2,033	3,591	-93.867%
2026-01-30	7.8500	7.9100	7.7100	7.7500	-1.274%	25	1,581	-94.065%
2026-01-29	8.4000	8.4000	7.4400	7.8500	-7.647%	101	1,568	-94.140%
2026-01-28	8.9500	9.0500	8.3500	8.5000	-5.028%	56	1,520	-94.588%
2026-01-27	9.0000	9.0000	8.3300	8.9500	-2.717%	129	1,490	-94.860%
2026-01-26	9.3700	9.6000	9.1000	9.2000	-0.862%	78	1,465	-95.000%
2026-01-23	8.0000	9.4200	7.8500	9.2800	+15.280%	464	1,428	-95.043%
2026-01-22	8.9500	8.9500	7.8400	8.0500	-10.356%	200	1,314	-94.286%
2026-01-21	8.3500	9.2000	7.9500	8.9800	-20.531%	608	1,170	-94.878%
2026-01-20	11.7800	12.4500	11.2000	11.3000	+0.266%	123	1,021	-95.929%
2026-01-16	11.5500	11.5600	11.2700	11.2700	-2.000%	84	968	-95.918%
2026-01-15	12.1000	12.3000	11.2500	11.5000	-3.280%	51	968	-96.000%
2026-01-14	13.4000	13.4000	11.5500	11.8900	-7.972%	275	963	-96.131%
2026-01-13	12.9500	12.9500	12.0000	12.9200	+7.667%	104	794	-96.440%
2026-01-12	12.5500	12.6100	12.0000	12.0000	-0.990%	263	781	-96.167%
2026-01-09	12.3900	12.7500	11.4500	12.1200	-1.061%	85	660	-96.205%
2026-01-08	12.6000	13.3000	12.1000	12.2500	-5.405%	87	624	-96.245%
2026-01-07	13.3700	13.4400	12.4600	12.9500	+0.388%	169	602	-96.448%
2026-01-06	13.4500	13.4500	12.3000	12.9000	-3.008%	32	510	-96.434%
2026-01-05	13.5900	13.7500	13.2000	13.3000	+1.527%	79	448	-96.541%
2026-01-02	15.1000	15.1000	12.9600	13.1000	-12.081%	57	448	-96.489%
2025-12-31	14.7500	15.1500	14.6500	14.9000	+0.067%	41	368	-96.913%
2025-12-30	14.8000	14.9600	14.8000	14.8900	-2.104%	4	368	-96.911%
2025-12-29	15.4500	15.4500	15.1800	15.2100	-1.871%	6	367	-96.976%
2025-12-26	14.9500	15.6000	14.9500	15.5000	+3.679%	13	363	-97.032%
2025-12-24	14.6000	15.0500	14.6000	14.9500	+0.673%	7	350	-96.923%
2025-12-23	14.9000	14.9000	14.8300	14.8500	-0.067%	13	350	-96.902%
2025-12-22	16.0000	16.0000	14.8000	14.8600	-7.414%	40	339	-96.904%
2025-12-19	16.0500	16.0500	16.0500	16.0500	+2.556%	1	303	-97.134%
2025-12-18	16.7800	16.7800	15.6500	15.6500	-8.746%	10	304	-97.061%
2025-12-17	18.0500	18.0500	17.1500	17.1500	+5.215%	4	294	-97.318%
2025-12-16	15.9500	16.4300	15.8000	16.3000	+1.875%	13	296	-97.178%
2025-12-15	16.7000	16.7000	16.0000	16.0000	-4.762%	35	287	-97.125%
2025-12-12	17.6900	17.8300	16.8000	16.8000	+2.439%	14	274	-97.262%
2025-12-11	16.1800	16.6000	16.0300	16.4000	+4.459%	25	278	-97.195%
2025-12-10	17.0700	17.0700	15.6500	15.7000	-13.736%	23	263	-97.070%
2025-12-09	17.7000	18.2000	17.6000	18.2000	-0.219%	4	247	-97.473%
2025-12-08	18.8500	18.8500	17.7600	18.2400	-10.588%	19	243	-97.478%
2025-12-05	19.0000	22.8500	19.0000	20.4000	-8.108%	20	226	-97.745%
2025-12-04	22.2000	22.2000	22.2000	22.2000	-3.057%	1	219	-97.928%
2025-12-03	22.9000	22.9000	22.9000	22.9000	-16.697%	70	218	-97.991%
2025-12-02	27.4900	27.4900	27.4900	27.4900	+1.514%	1	218	-98.327%
2025-12-01	27.0800	27.0800	27.0800	27.0800	+7.036%	1	217	-98.301%
2025-11-26	25.3000	25.3000	25.3000	25.3000	+6.526%	2	216	-98.182%
2025-11-25	23.7500	23.7500	23.7500	23.7500	+1.064%	9	216	-98.063%
2025-11-24	23.5000	23.5000	23.5000	23.5000	-3.292%	1	207	-98.043%
2025-11-21	24.8500	24.8500	24.3000	24.3000	-15.035%	10	206	-98.107%
2025-11-19	29.0500	29.0500	28.0000	28.6000	-5.517%	3	201	-98.392%
2025-11-18	29.7000	30.2700	29.7000	30.2700	+5.287%	3	199	-98.480%
2025-11-17	28.7500	28.7500	28.7500	28.7500	0.000%	1	200	-98.400%