Dark

NFLX20260918C93
NFLX Sep 18 2026 93.00 Call (NFLX260918C00093000)
option OPRA

EOD

Jul 1, 2026

1.04+15.556%(+0.14)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.9700	1.0500	0.9700	1.0400	+15.556%	16	842	0.000%
2026-06-30	0.9700	1.0100	0.8800	0.9000	-20.354%	84	850	+15.556%
2026-06-29	1.4800	1.4800	1.1300	1.1300	-9.600%	28	883	-7.965%
2026-06-26	0.7500	1.2700	0.7500	1.2500	+56.250%	76	870	-16.800%
2026-06-25	0.9500	1.0200	0.8000	0.8000	-18.367%	13	824	+30.000%
2026-06-24	1.0000	1.0000	0.9000	0.9800	-2.970%	30	819	+6.122%
2026-06-23	1.2000	1.2000	1.0100	1.0100	-17.213%	103	807	+2.970%
2026-06-22	1.2500	1.2500	0.9800	1.2200	-33.696%	26	743	-14.754%
2026-06-18	1.5500	1.8400	1.5500	1.8400	+13.580%	16	718	-43.478%
2026-06-17	1.9700	1.9700	1.6200	1.6200	-18.593%	21	718	-35.802%
2026-06-16	2.0000	2.1500	1.7700	1.9900	-26.296%	82	718	-47.739%
2026-06-15	2.6000	2.7000	2.3600	2.7000	+16.379%	9	694	-61.481%
2026-06-12	2.2200	2.4900	2.2200	2.3200	-12.453%	14	694	-55.172%
2026-06-11	2.9300	2.9300	2.5000	2.6500	-8.621%	26	694	-60.755%
2026-06-10	2.7500	3.1800	2.7500	2.9000	+5.072%	18	693	-64.138%
2026-06-09	2.8700	2.8700	2.7600	2.7600	-16.364%	5	687	-62.319%
2026-06-08	3.3500	3.3500	3.0500	3.3000	+3.125%	49	688	-68.485%
2026-06-05	3.4200	3.5000	2.9000	3.2000	+3.226%	14	688	-67.500%
2026-06-04	3.8500	3.8500	3.1000	3.1000	-4.321%	13	686	-66.452%
2026-06-03	3.9000	3.9000	3.1200	3.2400	-16.923%	113	679	-67.901%
2026-06-02	4.0700	4.2500	3.9000	3.9000	-17.895%	32	705	-73.333%
2026-06-01	4.9000	4.9000	4.6000	4.7500	+1.064%	29	687	-78.105%
2026-05-29	4.7000	4.8000	4.6500	4.7000	-4.277%	42	683	-77.872%
2026-05-28	4.5500	4.9100	4.5000	4.9100	-8.566%	33	682	-78.819%
2026-05-27	5.5000	5.5000	5.3700	5.3700	-1.828%	2	674	-80.633%
2026-05-26	5.4500	5.5500	5.4300	5.4700	-4.035%	10	675	-80.987%
2026-05-22	5.8400	5.8900	5.7000	5.7000	-10.236%	12	675	-81.754%
2026-05-21	6.0000	6.6500	6.0000	6.3500	+10.435%	58	682	-83.622%
2026-05-20	5.9000	5.9000	5.7500	5.7500	-14.815%	3	682	-81.913%
2026-05-19	6.7500	6.7500	6.7500	6.7500	+2.273%	1	626	-84.593%
2026-05-18	6.3800	6.6000	6.3200	6.6000	+23.364%	5	626	-84.242%
2026-05-15	6.0000	6.0500	5.3500	5.3500	+1.711%	22	626	-80.561%
2026-05-14	5.8000	5.8000	5.2000	5.2600	-4.710%	26	610	-80.228%
2026-05-13	5.1500	5.5200	5.1500	5.5200	-12.381%	2	595	-81.159%
2026-05-12	5.0500	6.3000	5.0500	6.3000	+40.000%	35	595	-83.492%
2026-05-11	5.2500	5.2500	4.4100	4.5000	-19.065%	20	595	-76.889%
2026-05-08	5.7500	5.7500	5.3000	5.5600	-10.178%	3	596	-81.295%
2026-05-07	6.3000	6.3000	6.1900	6.1900	+6.357%	4	597	-83.199%
2026-05-06	5.3500	6.0000	5.3000	5.8200	-2.185%	28	595	-82.131%
2026-05-05	6.8500	6.8500	5.7000	5.9500	-19.595%	46	602	-82.521%
2026-05-04	7.5000	7.9000	7.2500	7.4000	-6.210%	149	609	-85.946%
2026-05-01	8.6500	8.7000	7.8900	7.8900	-15.705%	157	618	-86.819%
2026-04-30	7.7000	9.3600	7.7000	9.3600	+14.146%	87	618	-88.889%
2026-04-29	8.1400	8.5300	8.1000	8.2000	-0.606%	32	639	-87.317%
2026-04-28	7.0500	8.2500	7.0000	8.2500	+6.452%	18	636	-87.394%
2026-04-27	8.1000	8.6000	7.7500	7.7500	-8.284%	29	633	-86.581%
2026-04-24	8.3000	9.1000	8.1000	8.4500	-5.056%	69	609	-87.692%
2026-04-23	9.2500	9.4100	8.7000	8.9000	-2.732%	76	616	-88.315%
2026-04-22	9.0500	9.5000	8.8000	9.1500	+4.571%	117	556	-88.634%
2026-04-21	9.7500	9.8500	8.7500	8.7500	-11.616%	152	448	-88.114%
2026-04-20	9.6000	10.1000	9.4500	9.9000	-14.211%	38	448	-89.495%
2026-04-17	12.0900	12.1500	11.5400	11.5400	-42.587%	5	432	-90.988%
2026-04-16	19.5000	20.1000	19.3500	20.1000	+3.342%	6	433	-94.826%
2026-04-15	18.5500	19.4500	18.5500	19.4500	+2.639%	5	436	-94.653%
2026-04-14	19.0000	19.0000	18.9500	18.9500	+14.502%	19	437	-94.512%
2026-04-13	16.0000	16.9000	16.0000	16.5500	+5.751%	16	440	-93.716%
2026-04-10	15.6300	15.6500	15.6300	15.6500	+5.387%	2	431	-93.355%
2026-04-09	14.4000	14.8500	14.4000	14.8500	+8.791%	4	431	-92.997%
2026-04-08	13.6500	13.6500	13.6500	13.6500	-3.670%	1	431	-92.381%
2026-04-07	14.1700	14.1700	14.1700	14.1700	+2.016%	1	432	-92.661%
2026-04-06	14.4300	14.4300	13.8900	13.8900	-0.786%	2	432	-92.513%
2026-04-02	11.7500	14.0000	11.7500	14.0000	+19.863%	17	444	-92.571%
2026-04-01	12.7000	12.7000	11.4500	11.6800	-5.806%	165	444	-91.096%
2026-03-31	11.0500	12.4500	11.0500	12.4000	+16.432%	86	299	-91.613%
2026-03-30	11.1500	11.1500	10.6500	10.6500	-2.562%	33	324	-90.235%
2026-03-27	11.7000	11.7000	10.8000	10.9300	-3.103%	21	311	-90.485%
2026-03-26	9.8000	11.2800	9.8000	11.2800	+15.692%	27	305	-90.780%
2026-03-24	10.5000	10.5000	9.6600	9.7500	-6.877%	18	306	-89.333%
2026-03-23	10.3000	10.8000	10.3000	10.4700	+6.294%	9	296	-90.067%
2026-03-20	9.5000	9.8500	9.5000	9.8500	+0.510%	16	300	-89.442%
2026-03-19	9.8000	9.8000	9.8000	9.8000	-14.931%	1	292	-89.388%
2026-03-18	11.2600	11.5500	11.2600	11.5200	-6.341%	3	292	-90.972%
2026-03-16	12.2500	12.3500	12.2500	12.3000	0.000%	9	291	-91.545%
2026-03-13	12.3000	12.3000	12.3000	12.3000	-2.613%	1	294	-91.545%
2026-03-11	14.2100	14.3000	12.6200	12.6300	-14.373%	29	294	-91.766%
2026-03-09	14.1000	14.7500	14.1000	14.7500	+1.027%	8	294	-92.949%
2026-03-06	15.7300	15.7300	14.6000	14.6000	-6.709%	9	298	-92.877%
2026-03-05	15.4500	15.6500	15.2000	15.6500	+1.623%	3	299	-93.355%
2026-03-04	14.9000	16.0000	14.9000	15.4000	+3.356%	14	300	-93.247%
2026-03-03	13.2000	14.9000	13.2000	14.9000	+3.472%	14	297	-93.020%
2026-03-02	13.4500	14.6000	13.4500	14.4000	+5.263%	88	290	-92.778%
2026-02-27	11.7000	13.6800	10.3400	13.6800	+80.000%	261	298	-92.398%
2026-02-26	6.4500	7.6000	6.4500	7.6000	+14.630%	37	324	-86.316%
2026-02-25	6.0000	6.6500	6.0000	6.6300	+48.989%	8	308	-84.314%
2026-02-24	4.4500	4.4500	4.4500	4.4500	-7.292%	2	308	-76.629%
2026-02-17	4.8000	4.8000	4.8000	4.8000	+6.667%	1	306	-78.333%
2026-02-13	4.3000	4.5000	4.3000	4.5000	0.000%	3	303	-76.889%
2026-02-12	4.4200	4.5000	4.4200	4.5000	-18.182%	10	303	-76.889%
2026-02-11	5.3000	5.5000	5.3000	5.5000	-20.635%	2	293	-81.091%
2026-02-10	6.8000	6.9300	6.8000	6.9300	+10.000%	6	292	-84.993%
2026-02-09	5.5000	6.3000	5.5000	6.3000	+11.111%	15	293	-83.492%
2026-02-04	5.4400	5.8000	5.3000	5.6700	+3.091%	29	289	-81.658%
2026-02-03	6.0500	6.0500	5.5000	5.5000	-15.385%	5	287	-81.091%
2026-02-02	6.7500	6.7500	6.5000	6.5000	-3.418%	12	289	-84.000%
2026-01-30	6.7000	6.7300	6.5500	6.7300	+5.156%	7	286	-84.547%
2026-01-29	6.6000	6.6000	6.4000	6.4000	-15.789%	17	282	-83.750%
2026-01-27	7.6000	7.6000	7.6000	7.6000	-3.797%	3	282	-86.316%
2026-01-23	7.9000	7.9000	7.9000	7.9000	+15.328%	34	279	-86.835%
2026-01-22	7.3600	7.3600	6.8500	6.8500	-11.613%	16	264	-84.818%
2026-01-21	7.0500	7.9000	7.0500	7.7500	-24.390%	29	251	-86.581%
2026-01-20	10.5000	10.5000	10.2500	10.2500	+2.500%	16	240	-89.854%
2026-01-16	10.1000	10.1000	10.0000	10.0000	-6.977%	2	235	-89.600%
2026-01-15	10.7000	10.7500	10.7000	10.7500	+4.369%	2	235	-90.326%
2026-01-14	10.8500	10.8500	10.3000	10.3000	-5.505%	14	234	-89.903%
2026-01-13	11.5800	11.5800	10.7200	10.9000	-1.802%	6	234	-90.459%
2026-01-12	11.0000	11.2200	11.0000	11.1000	+4.717%	107	232	-90.631%
2026-01-09	10.3000	10.6000	10.3000	10.6000	-2.304%	39	226	-90.189%
2026-01-08	10.9000	10.9000	10.8500	10.8500	-1.987%	10	243	-90.415%
2026-01-07	11.0700	11.0700	11.0700	11.0700	+1.560%	1	233	-90.605%
2026-01-06	11.0000	11.0000	10.9000	10.9000	-9.167%	6	234	-90.459%
2026-01-05	12.2000	12.2000	12.0000	12.0000	+2.302%	86	142	-91.333%
2026-01-02	12.4500	12.4500	11.7300	11.7300	-11.805%	44	142	-91.134%
2025-12-30	13.2600	13.3500	13.1500	13.3000	-3.061%	16	124	-92.180%
2025-12-29	13.6000	13.7200	13.6000	13.7200	-1.081%	3	122	-92.420%
2025-12-26	13.4000	13.9500	13.4000	13.8700	+2.970%	15	122	-92.502%
2025-12-24	13.4000	13.5500	13.1000	13.4700	+1.278%	18	98	-92.279%
2025-12-23	13.4300	13.4300	13.3000	13.3000	-0.746%	4	98	-92.180%
2025-12-22	14.0000	14.0000	13.4000	13.4000	-7.586%	27	96	-92.239%
2025-12-19	14.5000	14.5000	14.5000	14.5000	-1.695%	1	73	-92.828%
2025-12-18	15.3000	15.3000	14.7500	14.7500	-1.667%	12	72	-92.949%
2025-12-17	16.2300	16.2300	15.0000	15.0000	+4.167%	4	70	-93.067%
2025-12-16	14.4000	14.4000	14.4000	14.4000	-6.005%	1	70	-92.778%
2025-12-12	15.3500	15.3500	15.3000	15.3200	+7.133%	4	70	-93.211%
2025-12-11	14.3000	14.3000	14.3000	14.3000	+2.509%	1	69	-92.727%
2025-12-10	15.2000	15.2000	13.9500	13.9500	-15.455%	12	69	-92.545%
2025-12-09	16.5000	16.5000	16.5000	16.5000	+3.125%	2	67	-93.697%
2025-12-08	16.0000	16.0000	16.0000	16.0000	-34.906%	5	65	-93.500%
2025-12-02	24.5800	24.5800	24.5800	24.5800	+4.153%	1	60	-95.769%
2025-11-26	23.6000	23.6000	23.6000	23.6000	-11.809%	1	60	-95.593%
2025-11-17	26.7600	26.7600	26.7600	26.7600	0.000%	1	60	-96.114%