Dark

NFLX20260918C92
NFLX Sep 18 2026 92.00 Call (NFLX260918C00092000)
option OPRA

EOD

Aug 20, 2026

0.3200-8.571%(-0.0300)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3700	0.3700	0.2800	0.3200	-8.571%	140	1,530	0.000%
2026-08-19	0.2800	0.4800	0.2800	0.3500	+45.833%	79	1,465	-8.571%
2026-08-18	0.1900	0.2900	0.1900	0.2400	+41.176%	104	1,468	+33.333%
2026-08-17	0.2300	0.2300	0.1500	0.1700	-37.037%	71	1,380	+88.235%
2026-08-14	0.3900	0.3900	0.2700	0.2700	-20.588%	96	1,337	+18.519%
2026-08-13	0.2900	0.3400	0.2400	0.3400	+112.500%	50	1,303	-5.882%
2026-08-12	0.1700	0.1700	0.1600	0.1600	-20.000%	13	1,287	+100.000%
2026-08-11	0.2800	0.3000	0.2000	0.2000	-23.077%	47	1,298	+60.000%
2026-08-10	0.2300	0.2800	0.2300	0.2600	0.000%	84	1,313	+23.077%
2026-08-07	0.2500	0.2600	0.2500	0.2600	-13.333%	6	1,231	+23.077%
2026-08-05	0.3900	0.3900	0.2700	0.3000	-3.226%	29	1,227	+6.667%
2026-08-04	0.3000	0.3100	0.2600	0.3100	+10.714%	4	1,217	+3.226%
2026-08-03	0.3000	0.3000	0.2500	0.2800	+21.739%	84	1,218	+14.286%
2026-07-31	0.2500	0.2500	0.2200	0.2300	-25.806%	86	1,247	+39.130%
2026-07-30	0.2400	0.3200	0.2000	0.3100	+6.897%	47	1,206	+3.226%
2026-07-29	0.2500	0.3200	0.2300	0.2900	+11.538%	145	1,200	+10.345%
2026-07-28	0.3400	0.3600	0.2600	0.2600	+23.810%	221	1,242	+23.077%
2026-07-27	0.2300	0.2500	0.2100	0.2100	-16.000%	285	1,262	+52.381%
2026-07-24	0.2000	0.2500	0.2000	0.2500	+8.696%	38	1,125	+28.000%
2026-07-23	0.2500	0.2600	0.2300	0.2300	-4.167%	11	1,103	+39.130%
2026-07-22	0.3000	0.3100	0.2400	0.2400	+9.091%	122	1,106	+33.333%
2026-07-21	0.2000	0.2200	0.1900	0.2200	-4.348%	65	1,133	+45.455%
2026-07-20	0.2000	0.2700	0.2000	0.2300	-28.125%	84	1,117	+39.130%
2026-07-17	0.4900	0.4900	0.0500	0.3200	-66.667%	91	1,088	0.000%
2026-07-16	1.0700	1.1800	0.9600	0.9600	-4.000%	53	1,146	-66.667%
2026-07-15	1.0500	1.0800	0.9600	1.0000	-4.762%	72	1,122	-68.000%
2026-07-14	0.9000	1.0500	0.9000	1.0500	-12.500%	37	1,115	-69.524%
2026-07-13	1.2000	1.3600	1.0500	1.2000	+9.091%	29	1,106	-73.333%
2026-07-10	1.2400	1.2400	0.9900	1.1000	-22.535%	51	1,093	-70.909%
2026-07-09	1.3000	1.4500	1.3000	1.4200	-5.333%	10	1,077	-77.465%
2026-07-08	1.4000	1.5000	1.3900	1.5000	+1.351%	17	1,080	-78.667%
2026-07-07	1.6800	1.6800	1.4800	1.4800	+2.069%	3	1,077	-78.378%
2026-07-06	1.7000	1.7000	1.3500	1.4500	-28.218%	39	1,079	-77.931%
2026-07-02	1.4400	2.0500	1.4300	2.0200	+55.385%	162	1,050	-84.158%
2026-07-01	1.1000	1.3000	1.0800	1.3000	+26.214%	29	1,050	-75.385%
2026-06-30	1.1000	1.1600	0.9700	1.0300	-16.935%	73	1,024	-68.932%
2026-06-29	1.3000	1.5900	1.1900	1.2400	+3.333%	40	1,014	-74.194%
2026-06-26	1.1200	1.3500	1.1200	1.2000	+25.000%	71	994	-73.333%
2026-06-25	1.0500	1.1500	0.9100	0.9600	-10.280%	23	965	-66.667%
2026-06-24	1.0500	1.0700	0.9200	1.0700	+2.885%	39	945	-70.093%
2026-06-23	1.1500	1.2000	1.0400	1.0400	-15.447%	62	958	-69.231%
2026-06-22	1.6100	1.7700	1.0100	1.2300	-31.667%	472	927	-73.984%
2026-06-18	1.6000	1.8400	1.5800	1.8000	+5.882%	7	849	-82.222%
2026-06-17	1.9900	2.0000	1.7000	1.7000	-15.423%	40	849	-81.176%
2026-06-16	2.1200	2.2700	1.9200	2.0100	-29.225%	7	849	-84.080%
2026-06-15	2.6300	2.8400	2.6000	2.8400	+13.147%	129	741	-88.732%
2026-06-12	2.4400	2.6500	2.2500	2.5100	-13.448%	30	741	-87.251%
2026-06-11	2.9700	2.9700	2.8100	2.9000	-9.375%	33	741	-88.966%
2026-06-10	3.4500	3.4700	3.1500	3.2000	+3.226%	27	741	-90.000%
2026-06-09	3.4000	3.4000	3.1000	3.1000	-13.649%	5	740	-89.677%
2026-06-08	3.3200	3.5900	3.3000	3.5900	+1.127%	51	743	-91.086%
2026-06-05	3.7500	3.7500	3.1000	3.5500	+3.198%	20	744	-90.986%
2026-06-04	4.0000	4.0000	3.4400	3.4400	-0.290%	14	754	-90.698%
2026-06-03	4.0100	4.0100	3.4300	3.4500	-19.767%	73	760	-90.725%
2026-06-02	4.4000	4.4700	4.2000	4.3000	-18.095%	19	771	-92.558%
2026-06-01	5.0000	5.2500	4.8600	5.2500	+2.941%	57	769	-93.905%
2026-05-29	5.0100	5.2000	5.0000	5.1000	-1.923%	41	744	-93.725%
2026-05-28	5.0000	5.3600	4.6500	5.2000	-14.050%	30	746	-93.846%
2026-05-27	6.0000	6.1000	5.9000	6.0500	+0.833%	12	746	-94.711%
2026-05-26	5.9000	6.0000	5.7500	6.0000	-2.280%	9	740	-94.667%
2026-05-22	6.3500	6.4500	6.1400	6.1400	-11.014%	258	742	-94.788%
2026-05-21	6.3900	6.9000	6.3900	6.9000	+12.561%	22	546	-95.362%
2026-05-20	5.8500	6.2000	5.8500	6.1300	-5.692%	56	546	-94.780%
2026-05-19	7.7500	7.7500	6.4000	6.5000	-5.109%	101	561	-95.077%
2026-05-18	6.9600	7.1800	6.8000	6.8500	+22.321%	17	561	-95.328%
2026-05-15	6.2500	6.2500	5.6000	5.6000	-0.885%	22	561	-94.286%
2026-05-14	5.9000	6.1000	5.6500	5.6500	-11.024%	8	562	-94.336%
2026-05-13	5.6800	6.3500	5.5500	6.3500	+8.362%	7	558	-94.961%
2026-05-12	5.6000	6.6500	5.6000	5.8600	+23.368%	51	558	-94.539%
2026-05-11	5.3000	5.4000	4.7500	4.7500	-19.899%	44	558	-93.263%
2026-05-08	5.9500	6.0200	5.9300	5.9300	-8.769%	24	566	-94.604%
2026-05-07	6.7500	6.9500	6.5000	6.5000	+3.175%	12	559	-95.077%
2026-05-06	6.3100	6.3100	6.1500	6.3000	+1.613%	17	552	-94.921%
2026-05-05	7.7000	7.7000	6.2000	6.2000	-20.103%	163	553	-94.839%
2026-05-04	8.2000	8.4500	7.7600	7.7600	-8.491%	353	571	-95.876%
2026-05-01	9.9000	9.9000	8.4800	8.4800	-14.688%	13	346	-96.226%
2026-04-30	8.7000	9.9400	8.7000	9.9400	+14.122%	48	346	-96.781%
2026-04-29	8.3000	9.0100	8.3000	8.7100	-0.797%	50	372	-96.326%
2026-04-28	7.6500	8.7800	7.4700	8.7800	+6.424%	20	338	-96.355%
2026-04-27	9.0000	9.0000	8.2500	8.2500	-7.303%	20	326	-96.121%
2026-04-24	8.8200	9.1000	8.6000	8.9000	-0.559%	67	310	-96.404%
2026-04-23	9.2700	9.2700	8.9500	8.9500	-9.596%	20	263	-96.425%
2026-04-22	9.8500	9.9300	9.5000	9.9000	+6.452%	20	248	-96.768%
2026-04-21	10.1400	10.2000	9.3000	9.3000	-6.344%	120	184	-96.559%
2026-04-20	10.9500	10.9500	9.9300	9.9300	-19.334%	4	184	-96.777%
2026-04-17	12.0700	13.0100	11.5900	12.3100	-40.817%	13	185	-97.400%
2026-04-16	20.0000	21.1500	20.0000	20.8000	+6.667%	8	187	-98.462%
2026-04-15	19.5000	19.5000	19.5000	19.5000	+0.932%	1	191	-98.359%
2026-04-14	18.4000	19.6000	18.4000	19.3200	+10.463%	8	192	-98.344%
2026-04-13	17.1000	17.6000	17.1000	17.4900	+2.882%	16	192	-98.170%
2026-04-10	16.3600	17.0000	16.3200	17.0000	+1.493%	20	199	-98.118%
2026-04-09	16.7500	16.7500	16.7500	16.7500	+14.413%	1	201	-98.090%
2026-04-08	14.6400	14.6400	14.6400	14.6400	-2.400%	2	201	-97.814%
2026-04-07	15.0000	15.0000	15.0000	15.0000	-11.243%	3	201	-97.867%
2026-04-06	16.9000	16.9000	16.9000	16.9000	+18.182%	2	201	-98.107%
2026-04-02	13.5000	14.3000	13.5000	14.3000	+13.944%	16	203	-97.762%
2026-03-31	12.4000	12.5500	12.4000	12.5500	+11.062%	22	203	-97.450%
2026-03-30	11.6000	11.6000	11.2500	11.3000	-2.586%	7	217	-97.168%
2026-03-27	11.6000	11.6000	11.6000	11.6000	+5.359%	4	216	-97.241%
2026-03-26	11.0100	11.0100	11.0100	11.0100	+4.957%	9	216	-97.094%
2026-03-25	10.5500	10.5500	10.1500	10.4900	+2.642%	8	225	-96.949%
2026-03-24	11.0000	11.0000	10.2200	10.2200	-4.486%	8	221	-96.869%
2026-03-23	10.9300	11.0000	10.5000	10.7000	+2.392%	14	216	-97.009%
2026-03-20	10.4500	10.5000	10.3000	10.4500	-0.760%	38	205	-96.938%
2026-03-19	10.5300	10.5300	10.5300	10.5300	-22.000%	1	205	-96.961%
2026-03-16	13.5000	13.5000	13.5000	13.5000	+4.651%	1	205	-97.630%
2026-03-12	12.9500	12.9500	12.9000	12.9000	-3.731%	16	206	-97.519%
2026-03-11	14.6500	14.6500	13.1000	13.4000	-5.300%	7	206	-97.612%
2026-03-10	15.0000	15.0000	14.1500	14.1500	-0.352%	4	209	-97.739%
2026-03-09	15.0500	15.0500	14.2000	14.2000	-12.346%	12	209	-97.746%
2026-03-06	15.4000	16.3500	15.4000	16.2000	-0.308%	13	209	-98.025%
2026-03-05	16.3000	16.4000	15.5000	16.2500	+1.881%	23	209	-98.031%
2026-03-04	15.3500	16.1500	15.2800	15.9500	+14.996%	24	209	-97.994%
2026-03-03	13.8700	13.8700	13.8700	13.8700	-1.281%	1	193	-97.693%
2026-03-02	14.8000	14.8000	14.0500	14.0500	+4.074%	18	192	-97.722%
2026-02-27	11.2500	13.5700	10.0000	13.5000	+65.644%	95	195	-97.630%
2026-02-26	7.2900	8.1500	7.0000	8.1500	+75.269%	6	167	-96.074%
2026-02-24	4.3000	4.6500	4.3000	4.6500	-8.824%	14	166	-93.118%
2026-02-20	4.7000	5.1000	4.7000	5.1000	+8.511%	11	172	-93.725%
2026-02-19	5.1000	5.1000	4.7000	4.7000	-5.433%	3	171	-93.191%
2026-02-18	5.0000	5.0000	4.9700	4.9700	+15.313%	2	172	-93.561%
2026-02-17	4.3100	4.3100	4.3100	4.3100	-9.263%	12	171	-92.575%
2026-02-13	4.5000	4.8000	4.5000	4.7500	-1.042%	13	163	-93.263%
2026-02-12	4.8400	4.8400	4.4900	4.8000	-15.044%	8	163	-93.333%
2026-02-11	5.7900	5.7900	5.6500	5.6500	-24.667%	4	164	-94.336%
2026-02-10	7.5800	7.5800	7.5000	7.5000	+25.000%	42	164	-95.733%
2026-02-06	5.8000	6.0000	5.8000	6.0000	-1.316%	2	153	-94.667%
2026-02-04	6.1000	6.1000	6.0000	6.0800	+2.703%	16	152	-94.737%
2026-02-03	6.1700	6.1700	5.9200	5.9200	-15.429%	22	142	-94.595%
2026-01-30	7.0000	7.0000	7.0000	7.0000	+1.744%	2	136	-95.429%
2026-01-29	7.1000	7.1000	6.8200	6.8800	-10.649%	5	138	-95.349%
2026-01-28	8.1800	8.1800	7.7000	7.7000	-3.145%	22	135	-95.844%
2026-01-27	7.9600	7.9600	7.9000	7.9500	-4.217%	12	152	-95.975%
2026-01-26	8.3400	8.3400	8.3000	8.3000	+2.469%	2	143	-96.145%
2026-01-23	8.0000	8.3000	8.0000	8.1000	+8.000%	77	142	-96.049%
2026-01-22	7.4600	7.5000	7.4600	7.5000	-7.063%	5	130	-95.733%
2026-01-21	7.4200	8.0700	7.4200	8.0700	-22.404%	3	126	-96.035%
2026-01-20	10.8000	10.8000	10.4000	10.4000	-0.288%	4	127	-96.923%
2026-01-16	10.5000	10.5000	10.4300	10.4300	-2.066%	2	123	-96.932%
2026-01-15	10.7000	10.7000	10.6500	10.6500	-0.746%	7	123	-96.995%
2026-01-14	11.8500	11.8500	10.7300	10.7300	-5.463%	9	121	-97.018%
2026-01-13	11.5000	11.5000	11.3500	11.3500	-0.176%	3	119	-97.181%
2026-01-12	11.6000	11.6000	11.3700	11.3700	+3.458%	5	120	-97.186%
2026-01-09	11.0000	11.0000	10.4000	10.9900	-3.596%	8	119	-97.088%
2026-01-08	11.4000	11.4000	11.4000	11.4000	-5.394%	1	118	-97.193%
2026-01-07	12.6000	12.6000	12.0500	12.0500	+5.240%	2	117	-97.344%
2026-01-06	11.4500	11.4500	11.4500	11.4500	-7.587%	3	116	-97.205%
2026-01-05	12.6000	12.6000	12.3900	12.3900	-0.482%	2	114	-97.417%
2026-01-02	13.0000	13.0000	12.0900	12.4500	-13.542%	20	114	-97.430%
2025-12-26	14.4000	14.4000	14.4000	14.4000	+5.882%	1	102	-97.778%
2025-12-24	13.6000	13.6000	13.6000	13.6000	-1.449%	2	102	-97.647%
2025-12-23	13.8000	13.8000	13.8000	13.8000	-1.075%	1	102	-97.681%
2025-12-22	15.0000	15.0000	13.9500	13.9500	-17.260%	15	101	-97.706%
2025-12-17	16.8600	16.8600	16.8600	16.8600	+10.196%	1	99	-98.102%
2025-12-15	15.1900	15.3000	15.1900	15.3000	-6.135%	21	99	-97.908%
2025-12-12	16.9000	16.9000	16.3000	16.3000	+6.466%	2	88	-98.037%
2025-12-11	15.3100	15.3100	15.3100	15.3100	-8.323%	1	87	-97.910%
2025-12-08	16.7000	16.7000	16.7000	16.7000	-11.500%	10	87	-98.084%
2025-12-05	19.9400	20.0000	18.8700	18.8700	-7.951%	12	97	-98.304%
2025-12-04	20.5000	20.5000	20.5000	20.5000	-7.865%	2	95	-98.439%
2025-12-03	22.2500	22.2500	22.2500	22.2500	-12.125%	2	93	-98.562%
2025-12-02	25.3200	25.3200	25.3200	25.3200	+13.543%	3	93	-98.736%
2025-11-24	22.3000	22.3000	22.3000	22.3000	-15.817%	2	90	-98.565%
2025-11-20	26.4900	26.4900	26.4900	26.4900	0.000%	10	90	-98.792%