Dark

NFLX20260918C91
NFLX Sep 18 2026 91.00 Call (NFLX260918C00091000)
option OPRA

EOD

Aug 20, 2026

0.4100-2.381%(-0.0100)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4300	0.5000	0.3300	0.4100	-2.381%	180	3,883	0.000%
2026-08-19	0.4000	0.5800	0.4000	0.4200	+44.828%	1,020	3,915	-2.381%
2026-08-18	0.2200	0.3400	0.2200	0.2900	+52.632%	779	3,871	+41.379%
2026-08-17	0.3200	0.3200	0.1800	0.1900	-38.710%	439	3,851	+115.789%
2026-08-14	0.4100	0.4100	0.3100	0.3100	-24.390%	243	3,811	+32.258%
2026-08-13	0.2800	0.4100	0.2800	0.4100	+127.778%	569	3,723	0.000%
2026-08-12	0.1900	0.1900	0.1800	0.1800	-21.739%	213	3,710	+127.778%
2026-08-11	0.3500	0.3500	0.2300	0.2300	-23.333%	14	3,512	+78.261%
2026-08-10	0.3000	0.3300	0.2900	0.3000	+3.448%	24	3,512	+36.667%
2026-08-07	0.3000	0.3000	0.2900	0.2900	-9.375%	3	3,518	+41.379%
2026-08-06	0.3200	0.3200	0.3200	0.3200	0.000%	10	3,516	+28.125%
2026-08-05	0.3700	0.3800	0.3100	0.3200	-13.514%	132	3,516	+28.125%
2026-08-04	0.3000	0.3700	0.3000	0.3700	+5.714%	104	3,502	+10.811%
2026-08-03	0.3800	0.3800	0.3000	0.3500	+40.000%	13	3,500	+17.143%
2026-07-31	0.2600	0.2600	0.2500	0.2500	-28.571%	42	3,499	+64.000%
2026-07-30	0.2800	0.3500	0.2400	0.3500	-2.778%	165	3,481	+17.143%
2026-07-29	0.2800	0.3700	0.2800	0.3600	+12.500%	15	3,354	+13.889%
2026-07-28	0.3500	0.3500	0.3200	0.3200	+33.333%	6	3,350	+28.125%
2026-07-27	0.2500	0.2700	0.2400	0.2400	-7.692%	58	3,351	+70.833%
2026-07-24	0.2300	0.2800	0.2300	0.2600	0.000%	18	3,220	+57.692%
2026-07-23	0.2600	0.2600	0.2600	0.2600	-10.345%	125	3,228	+57.692%
2026-07-22	0.4400	0.4400	0.2800	0.2900	+20.833%	64	3,177	+41.379%
2026-07-21	0.2600	0.2600	0.2100	0.2400	0.000%	23	3,161	+70.833%
2026-07-20	0.3000	0.3000	0.2300	0.2400	-33.333%	23	3,170	+70.833%
2026-07-17	0.5000	0.5000	0.2000	0.3600	-69.748%	504	3,184	+13.889%
2026-07-16	1.0700	1.1900	1.0600	1.1900	+8.182%	53	2,834	-65.546%
2026-07-15	1.1500	1.3200	1.0500	1.1000	+0.917%	1,404	2,840	-62.727%
2026-07-14	1.1400	1.1500	1.0900	1.0900	-21.583%	3	2,325	-62.385%
2026-07-13	1.5000	1.5000	1.3900	1.3900	+7.752%	110	2,323	-70.504%
2026-07-10	1.6000	1.6000	1.2000	1.2900	-11.034%	89	2,243	-68.217%
2026-07-09	1.3100	1.5100	1.3100	1.4500	-11.585%	15	2,225	-71.724%
2026-07-08	1.6200	1.6600	1.3700	1.6400	-6.286%	38	2,229	-75.000%
2026-07-07	1.8100	1.8100	1.5600	1.7500	+7.362%	5	2,226	-76.571%
2026-07-06	1.5400	1.7200	1.5400	1.6300	-24.186%	77	2,228	-74.847%
2026-07-02	1.6400	2.3500	1.6400	2.1500	+52.482%	255	2,268	-80.930%
2026-07-01	1.1500	1.4100	1.1500	1.4100	+39.604%	62	2,268	-70.922%
2026-06-30	1.1200	1.2400	1.0100	1.0100	-19.841%	242	2,250	-59.406%
2026-06-29	1.5800	1.5900	1.2600	1.2600	-6.667%	12	2,111	-67.460%
2026-06-26	1.2000	1.4800	1.2000	1.3500	+26.168%	17	2,116	-69.630%
2026-06-25	1.2100	1.2500	1.0000	1.0700	-0.926%	22	2,109	-61.682%
2026-06-24	1.1600	1.2000	1.0700	1.0800	-7.692%	78	2,089	-62.037%
2026-06-23	1.2200	1.2300	1.1300	1.1700	-10.687%	2,109	2,028	-64.957%
2026-06-22	1.8700	1.8700	1.2000	1.3100	-40.455%	98	1,209	-68.702%
2026-06-18	1.8400	2.2000	1.8400	2.2000	+3.286%	486	826	-81.364%
2026-06-17	2.2100	2.2100	2.1300	2.1300	-6.987%	47	826	-80.751%
2026-06-16	2.3400	2.5000	2.0600	2.2900	-24.172%	420	826	-82.096%
2026-06-15	2.8800	3.1000	2.8700	3.0200	+1.003%	135	982	-86.424%
2026-06-12	2.9900	2.9900	2.9900	2.9900	-3.548%	3	982	-86.288%
2026-06-11	3.2000	3.2000	2.9500	3.1000	-11.429%	35	982	-86.774%
2026-06-10	3.5200	3.7500	3.4600	3.5000	+2.041%	18	982	-88.286%
2026-06-09	3.6500	3.6500	3.4300	3.4300	-10.444%	12	969	-88.047%
2026-06-08	3.6600	3.9500	3.5500	3.8300	+16.061%	37	971	-89.295%
2026-06-05	3.9100	3.9100	3.3000	3.3000	-12.000%	119	961	-87.576%
2026-06-04	4.4500	4.4500	3.7000	3.7500	-0.531%	25	960	-89.067%
2026-06-03	3.9500	4.0000	3.6100	3.7700	-16.222%	11	967	-89.125%
2026-06-02	5.0500	5.0500	4.5000	4.5000	-18.919%	5	964	-90.889%
2026-06-01	5.6300	5.9000	5.2000	5.5500	-0.893%	387	961	-92.613%
2026-05-29	5.4000	5.6000	5.3000	5.6000	+2.752%	110	787	-92.679%
2026-05-28	5.6500	5.7500	5.1000	5.4500	-11.812%	108	722	-92.477%
2026-05-27	6.0000	6.1800	6.0000	6.1800	-0.483%	13	691	-93.366%
2026-05-26	6.4500	6.4500	6.2100	6.2100	-2.969%	6	680	-93.398%
2026-05-22	6.9600	6.9600	6.4000	6.4000	-9.220%	23	678	-93.594%
2026-05-21	6.2000	7.5500	6.2000	7.0500	+11.905%	19	676	-94.184%
2026-05-20	6.6000	6.6300	6.3000	6.3000	-8.696%	9	676	-93.492%
2026-05-19	7.5500	8.3300	6.9000	6.9000	-7.008%	228	539	-94.058%
2026-05-18	7.3000	7.4200	7.3000	7.4200	+23.256%	2	539	-94.474%
2026-05-15	7.0200	7.0200	6.0200	6.0200	-5.938%	6	539	-93.189%
2026-05-14	6.7000	6.7000	6.4000	6.4000	-3.030%	22	536	-93.594%
2026-05-13	5.8500	7.0000	5.7000	6.6000	-5.714%	31	533	-93.788%
2026-05-12	5.1000	7.0000	5.1000	7.0000	+37.255%	26	533	-94.143%
2026-05-11	5.7500	6.0300	5.0500	5.1000	-19.811%	28	533	-91.961%
2026-05-08	6.5000	6.5500	6.3600	6.3600	-10.423%	6	526	-93.553%
2026-05-07	6.8000	7.2500	6.8000	7.1000	+6.928%	5	522	-94.225%
2026-05-06	6.7500	6.7500	6.6000	6.6400	-1.337%	19	522	-93.825%
2026-05-05	8.1500	8.1500	6.6500	6.7300	-20.824%	41	508	-93.908%
2026-05-04	8.3900	8.5000	8.3900	8.5000	-5.451%	31	524	-95.176%
2026-05-01	10.2500	10.2500	8.9900	8.9900	-12.718%	4	519	-95.439%
2026-04-30	9.4100	10.3000	9.4100	10.3000	+10.160%	2	519	-96.019%
2026-04-29	8.7100	9.6500	8.7100	9.3500	0.000%	40	519	-95.615%
2026-04-28	8.5200	9.4000	8.0000	9.3500	+7.471%	55	548	-95.615%
2026-04-27	9.0300	9.2500	8.7000	8.7000	-6.952%	10	504	-95.287%
2026-04-24	9.7500	9.7500	9.1200	9.3500	-6.500%	31	495	-95.615%
2026-04-23	10.0000	10.0000	10.0000	10.0000	-2.344%	2	467	-95.900%
2026-04-22	10.2000	10.2400	10.2000	10.2400	+2.400%	3	469	-95.996%
2026-04-21	10.0000	10.0000	10.0000	10.0000	-17.287%	2	467	-95.900%
2026-04-20	12.0900	12.0900	12.0900	12.0900	-8.409%	20	467	-96.609%
2026-04-17	12.9600	13.6500	11.4000	13.2000	-39.030%	31	467	-96.894%
2026-04-16	21.1500	21.8500	19.6500	21.6500	+5.097%	51	440	-98.106%
2026-04-15	20.0000	20.6000	20.0000	20.6000	+3.674%	7	443	-98.010%
2026-04-14	19.1700	20.3500	19.1700	19.8700	+9.176%	10	441	-97.937%
2026-04-13	17.8000	18.2000	17.8000	18.2000	+4.000%	3	437	-97.747%
2026-04-09	17.5000	17.5000	17.5000	17.5000	+13.563%	1	440	-97.657%
2026-04-06	17.4700	17.4700	14.5500	15.4100	+20.391%	3	441	-97.339%
2026-04-01	12.9500	12.9500	12.8000	12.8000	+5.785%	3	442	-96.797%
2026-03-30	12.0500	12.1500	12.0500	12.1000	+13.615%	9	443	-96.612%
2026-03-26	10.6500	10.6500	10.6500	10.6500	-3.968%	1	437	-96.150%
2026-03-25	11.0900	11.0900	11.0900	11.0900	+4.623%	1	436	-96.303%
2026-03-24	10.7200	10.7200	10.6000	10.6000	-6.195%	2	435	-96.132%
2026-03-23	11.3000	11.3000	11.3000	11.3000	+2.727%	5	435	-96.372%
2026-03-20	11.0000	11.0000	11.0000	11.0000	-1.345%	2	440	-96.273%
2026-03-19	13.4000	13.4000	11.1000	11.1500	-16.165%	11	438	-96.323%
2026-03-12	13.3000	13.3000	13.3000	13.3000	-4.317%	1	438	-96.917%
2026-03-11	13.8500	13.9000	13.8500	13.9000	-16.517%	2	439	-97.050%
2026-03-06	16.3300	16.7500	16.1700	16.6500	+0.909%	17	438	-97.538%
2026-03-05	16.9000	16.9500	16.4000	16.5000	+1.664%	9	451	-97.515%
2026-03-04	17.0000	17.1000	16.2300	16.2300	+8.344%	33	453	-97.474%
2026-03-03	15.0500	15.5500	14.9000	14.9800	+4.028%	14	457	-97.263%
2026-03-02	15.5000	15.5000	14.4000	14.4000	-1.505%	17	464	-97.153%
2026-02-27	12.0600	14.6200	11.0000	14.6200	+78.293%	58	471	-97.196%
2026-02-26	7.6400	8.4000	7.6400	8.2000	+12.329%	407	479	-95.000%
2026-02-25	6.2500	7.3000	6.2500	7.3000	+36.449%	7	240	-94.384%
2026-02-24	5.2000	5.3500	5.2000	5.3500	+13.830%	4	240	-92.336%
2026-02-23	4.6500	4.7000	4.6500	4.7000	-12.963%	16	237	-91.277%
2026-02-20	5.3500	5.4200	5.1700	5.4000	+9.091%	53	237	-92.407%
2026-02-19	5.4200	5.4200	4.9500	4.9500	-7.129%	46	212	-91.717%
2026-02-18	5.1100	5.3300	5.1100	5.3300	+6.600%	47	204	-92.308%
2026-02-13	4.9200	5.0000	4.9200	5.0000	-1.381%	26	169	-91.800%
2026-02-12	5.2700	5.4000	4.9800	5.0700	-15.500%	26	169	-91.913%
2026-02-11	5.9200	6.0000	5.9200	6.0000	-16.084%	16	159	-93.167%
2026-02-10	7.3500	7.7000	7.1500	7.1500	+3.623%	4	159	-94.266%
2026-02-09	6.4000	6.9000	6.4000	6.9000	+3.759%	6	159	-94.058%
2026-02-06	6.5500	6.6500	6.5500	6.6500	0.000%	16	164	-93.835%
2026-02-05	6.8200	6.8200	6.6500	6.6500	+1.527%	4	153	-93.835%
2026-02-04	6.5500	6.5500	6.5500	6.5500	-14.935%	1	155	-93.740%
2026-02-02	7.5500	7.7000	7.5500	7.7000	+6.207%	5	154	-94.675%
2026-01-29	8.0000	8.0000	7.2500	7.2500	-7.761%	2	151	-94.345%
2026-01-27	7.8500	7.8600	7.8500	7.8600	-10.682%	6	151	-94.784%
2026-01-26	8.7000	8.8000	8.7000	8.8000	-2.222%	11	145	-95.341%
2026-01-23	8.6500	9.0000	8.6500	9.0000	+20.000%	33	144	-95.444%
2026-01-22	7.5300	7.6000	7.5000	7.5000	-11.243%	12	143	-94.533%
2026-01-21	8.2000	8.4500	7.7000	8.4500	-22.477%	31	144	-95.148%
2026-01-16	10.8900	10.9000	10.8700	10.9000	-9.167%	4	149	-96.239%
2026-01-15	11.8000	12.0000	11.8000	12.0000	+6.572%	2	149	-96.583%
2026-01-14	12.2500	12.2500	11.2000	11.2600	-9.920%	10	149	-96.359%
2026-01-13	12.5000	12.5000	11.6500	12.5000	+6.838%	15	146	-96.720%
2026-01-12	12.1000	12.1500	11.7000	11.7000	+1.739%	10	134	-96.496%
2026-01-09	11.2000	11.5500	11.2000	11.5000	-6.275%	35	132	-96.435%
2026-01-08	11.9000	12.3000	11.6500	12.2700	-0.244%	24	109	-96.659%
2026-01-07	12.4000	12.4500	12.1000	12.3000	+1.235%	35	96	-96.667%
2026-01-06	12.5000	12.5000	11.8200	12.1500	-5.814%	15	73	-96.626%
2026-01-05	12.7000	13.2000	12.7000	12.9000	+2.381%	9	68	-96.822%
2026-01-02	13.3900	13.4000	12.4500	12.6000	-12.682%	27	68	-96.746%
2025-12-30	14.4100	14.4300	14.4100	14.4300	-3.478%	8	62	-97.159%
2025-12-26	14.4500	14.9500	14.4500	14.9500	+3.103%	3	66	-97.258%
2025-12-24	14.5000	14.5000	14.5000	14.5000	-0.549%	1	64	-97.172%
2025-12-22	15.0000	15.0000	14.5800	14.5800	-2.800%	12	64	-97.188%
2025-12-19	15.0000	15.0000	15.0000	15.0000	-6.832%	1	60	-97.267%
2025-12-18	16.1000	16.1000	16.1000	16.1000	-4.451%	20	60	-97.453%
2025-12-17	16.7500	16.8500	16.7500	16.8500	+6.646%	2	40	-97.567%
2025-12-15	15.8000	15.8000	15.8000	15.8000	-6.231%	1	41	-97.405%
2025-12-12	16.8500	16.8500	16.8500	16.8500	+4.270%	5	40	-97.567%
2025-12-10	16.1600	16.1600	16.1600	16.1600	-5.663%	1	35	-97.463%
2025-12-09	17.1300	17.1300	17.1300	17.1300	-1.608%	1	34	-97.607%
2025-12-08	17.8000	17.8000	17.4100	17.4100	-22.277%	3	33	-97.645%
2025-12-03	22.4000	22.4000	22.4000	22.4000	-4.681%	1	32	-98.170%
2025-11-25	23.5000	23.5000	23.5000	23.5000	-4.082%	1	32	-98.255%
2025-11-21	24.5000	24.5000	24.5000	24.5000	+0.082%	1	32	-98.327%
2025-11-20	24.4800	24.4800	24.4800	24.4800	-14.105%	10	32	-98.325%
2025-11-19	28.5000	28.5000	28.5000	28.5000	+3.674%	1	33	-98.561%
2025-11-17	27.4900	27.4900	27.4900	27.4900	0.000%	2	32	-98.509%