Dark

NFLX20260918C94
NFLX Sep 18 2026 94.00 Call (NFLX260918C00094000)
option OPRA

EOD

Aug 20, 2026

0.2300-11.538%(-0.0300)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2600	0.2800	0.2200	0.2300	-11.538%	38	1,118	0.000%
2026-08-19	0.2000	0.3300	0.2000	0.2600	+36.842%	35	1,104	-11.538%
2026-08-18	0.2000	0.2000	0.1900	0.1900	+58.333%	30	1,092	+21.053%
2026-08-17	0.1500	0.1500	0.1200	0.1200	-40.000%	10	1,072	+91.667%
2026-08-14	0.2300	0.2300	0.2000	0.2000	-9.091%	15	1,075	+15.000%
2026-08-13	0.2000	0.2400	0.1800	0.2200	+69.231%	34	1,079	+4.545%
2026-08-12	0.1300	0.1400	0.1300	0.1300	-13.333%	17	1,060	+76.923%
2026-08-11	0.1800	0.1800	0.1500	0.1500	-21.053%	10	1,058	+53.333%
2026-08-10	0.1900	0.2400	0.1900	0.1900	-13.636%	35	1,058	+21.053%
2026-08-07	0.2100	0.2200	0.2000	0.2200	+4.762%	25	1,059	+4.545%
2026-08-06	0.2300	0.2400	0.2100	0.2100	0.000%	6	1,055	+9.524%
2026-08-05	0.2100	0.2100	0.2100	0.2100	-12.500%	41	1,054	+9.524%
2026-08-04	0.2300	0.2500	0.1900	0.2400	0.000%	51	1,045	-4.167%
2026-08-03	0.2500	0.2500	0.1900	0.2400	+20.000%	28	1,003	-4.167%
2026-07-31	0.2000	0.2000	0.2000	0.2000	-20.000%	2	993	+15.000%
2026-07-30	0.1900	0.2500	0.1600	0.2500	0.000%	116	993	-8.000%
2026-07-29	0.2000	0.2500	0.1900	0.2500	+13.636%	10	995	-8.000%
2026-07-28	0.2300	0.2400	0.2200	0.2200	+15.789%	4	995	+4.545%
2026-07-27	0.1900	0.2200	0.1900	0.1900	+5.556%	40	995	+21.053%
2026-07-24	0.1800	0.1900	0.1800	0.1800	0.000%	10	989	+27.778%
2026-07-23	0.2000	0.2100	0.1800	0.1800	-14.286%	37	985	+27.778%
2026-07-22	0.2300	0.2600	0.2100	0.2100	+10.526%	107	996	+9.524%
2026-07-21	0.1800	0.1900	0.1700	0.1900	-5.000%	7	1,079	+21.053%
2026-07-20	0.1500	0.2400	0.1500	0.2000	-41.176%	52	1,083	+15.000%
2026-07-17	0.3400	0.3400	0.1900	0.3400	-57.500%	81	1,086	-32.353%
2026-07-16	0.8600	0.9000	0.8000	0.8000	-9.091%	33	1,018	-71.250%
2026-07-15	0.8500	0.8800	0.8000	0.8800	+2.326%	4	987	-73.864%
2026-07-14	0.8000	0.8600	0.8000	0.8600	-19.626%	15	983	-73.256%
2026-07-13	1.0800	1.0800	1.0700	1.0700	+16.304%	10	970	-78.505%
2026-07-10	1.0500	1.0500	0.9000	0.9200	-11.538%	22	965	-75.000%
2026-07-09	1.2200	1.2200	1.0400	1.0400	-17.460%	21	952	-77.885%
2026-07-08	1.1000	1.2600	1.0500	1.2600	-0.787%	25	964	-81.746%
2026-07-07	1.4400	1.4400	1.2700	1.2700	+1.600%	4	955	-81.890%
2026-07-06	1.6300	1.6300	0.9100	1.2500	-24.242%	48	953	-81.600%
2026-07-02	1.2200	1.7500	1.2100	1.6500	+61.765%	218	900	-86.061%
2026-07-01	0.9600	1.0700	0.9000	1.0200	+17.241%	55	900	-77.451%
2026-06-30	0.9000	0.9000	0.8700	0.8700	-13.000%	6	880	-73.563%
2026-06-29	1.2300	1.2300	1.0000	1.0000	-0.990%	24	880	-77.000%
2026-06-26	1.0900	1.0900	1.0000	1.0100	+34.667%	29	881	-77.228%
2026-06-25	0.8700	0.8700	0.7500	0.7500	-15.730%	5	871	-69.333%
2026-06-24	0.8600	0.8900	0.8000	0.8900	0.000%	10	873	-74.157%
2026-06-23	1.1000	1.1000	0.8700	0.8900	-12.745%	121	876	-74.157%
2026-06-22	1.5000	1.5000	0.9400	1.0200	-35.849%	121	814	-77.451%
2026-06-18	1.6300	1.6300	1.5400	1.5900	+9.655%	28	760	-85.535%
2026-06-17	1.7100	1.7100	1.4500	1.4500	-13.690%	36	760	-84.138%
2026-06-16	1.8500	1.9800	1.6500	1.6800	-30.864%	51	760	-86.310%
2026-06-15	2.2400	2.4300	2.2100	2.4300	+14.085%	6	723	-90.535%
2026-06-12	2.0000	2.1300	2.0000	2.1300	-13.061%	11	723	-89.202%
2026-06-11	2.6600	2.6600	2.3500	2.4500	-14.634%	19	723	-90.612%
2026-06-10	2.8400	3.0000	2.8000	2.8700	+9.125%	33	727	-91.986%
2026-06-09	2.8500	2.8500	2.5800	2.6300	-13.770%	19	758	-91.255%
2026-06-08	2.9300	3.0500	2.8000	3.0500	+7.394%	42	759	-92.459%
2026-06-05	3.1700	3.1700	2.6200	2.8400	-3.401%	39	751	-91.901%
2026-06-04	3.5500	3.5500	2.9400	2.9400	-2.970%	16	735	-92.177%
2026-06-03	3.4000	3.4000	2.9000	3.0300	-16.986%	79	732	-92.409%
2026-06-02	4.0000	4.0500	3.6500	3.6500	-17.978%	15	714	-93.699%
2026-06-01	4.5500	4.5500	4.3000	4.4500	-0.447%	16	709	-94.831%
2026-05-29	4.3000	4.5000	4.3000	4.4700	+0.903%	93	701	-94.855%
2026-05-28	4.6500	4.6500	4.2500	4.4300	-8.660%	44	711	-94.808%
2026-05-27	5.2500	5.2500	4.8500	4.8500	-3.000%	47	711	-95.258%
2026-05-26	5.0000	5.0000	5.0000	5.0000	-5.660%	1	676	-95.400%
2026-05-22	5.3000	5.3000	5.3000	5.3000	-7.826%	2	677	-95.660%
2026-05-21	5.6000	5.7500	5.6000	5.7500	+6.481%	4	677	-96.000%
2026-05-20	5.2900	5.4000	5.2900	5.4000	-7.692%	10	677	-95.741%
2026-05-19	6.2000	6.2500	5.8500	5.8500	-2.985%	4	672	-96.068%
2026-05-18	5.0700	6.3000	5.0700	6.0300	+23.061%	103	672	-96.186%
2026-05-15	4.9500	4.9800	4.9000	4.9000	+1.031%	104	672	-95.306%
2026-05-14	5.0700	5.4000	4.8000	4.8500	-6.731%	25	659	-95.258%
2026-05-13	4.8000	5.2000	4.8000	5.2000	-8.772%	18	677	-95.577%
2026-05-12	4.8500	5.8500	4.8500	5.7000	+39.024%	17	677	-95.965%
2026-05-11	4.9500	5.0000	4.1000	4.1000	-21.905%	36	677	-94.390%
2026-05-08	5.4000	5.4000	5.1000	5.2500	-6.250%	8	663	-95.619%
2026-05-07	5.6000	5.6000	5.6000	5.6000	+1.818%	1	658	-95.893%
2026-05-06	5.4000	5.5000	5.4000	5.5000	0.000%	7	657	-95.818%
2026-05-05	6.2700	6.2700	5.3500	5.5000	-21.652%	56	650	-95.818%
2026-05-04	7.1000	7.1200	6.9500	7.0200	-6.400%	11	652	-96.724%
2026-05-01	8.6000	8.6500	7.5000	7.5000	-12.791%	32	641	-96.933%
2026-04-30	8.2000	8.8500	8.2000	8.6000	+11.688%	102	641	-97.326%
2026-04-29	7.4400	7.9000	7.4400	7.7000	-0.645%	43	657	-97.013%
2026-04-28	7.0000	7.7500	6.7600	7.7500	+1.974%	33	622	-97.032%
2026-04-27	7.7500	7.7500	7.5500	7.6000	-2.689%	6	602	-96.974%
2026-04-24	8.0500	8.0500	7.6000	7.8100	-4.756%	36	604	-97.055%
2026-04-23	8.8500	9.3000	8.2000	8.2000	-5.202%	68	597	-97.195%
2026-04-22	8.3000	8.9700	8.3000	8.6500	+4.217%	93	546	-97.341%
2026-04-21	9.1500	9.5500	8.3000	8.3000	-13.900%	192	435	-97.229%
2026-04-20	10.3500	10.3500	8.8300	9.6400	-14.082%	120	435	-97.614%
2026-04-17	11.4000	11.7600	10.0000	11.2200	-42.609%	145	404	-97.950%
2026-04-16	19.2500	19.6000	19.2500	19.5500	+9.218%	4	413	-98.824%
2026-04-15	17.9500	17.9500	17.3000	17.9000	+0.788%	12	413	-98.715%
2026-04-14	16.8600	17.7600	16.8600	17.7600	+10.037%	7	425	-98.705%
2026-04-13	16.2500	16.2500	16.1400	16.1400	+3.462%	2	432	-98.575%
2026-04-10	15.3400	15.6000	15.2900	15.6000	+1.695%	7	432	-98.526%
2026-04-09	14.5800	15.3700	14.5800	15.3400	+13.630%	8	430	-98.501%
2026-04-08	13.4500	13.5000	13.4500	13.5000	+0.746%	2	431	-98.296%
2026-04-06	14.4300	14.4300	13.4000	13.4000	+3.876%	5	432	-98.284%
2026-04-02	12.5300	12.9500	12.5000	12.9000	+14.159%	10	436	-98.217%
2026-04-01	10.9600	11.3000	10.9600	11.3000	-3.419%	2	436	-97.965%
2026-03-31	11.1800	11.8000	11.1800	11.7000	+15.271%	136	436	-98.034%
2026-03-30	10.4500	10.4500	10.1500	10.1500	-2.404%	21	398	-97.734%
2026-03-27	10.8500	10.8500	10.4000	10.4000	+5.799%	34	377	-97.788%
2026-03-26	10.2000	10.2000	9.8300	9.8300	+8.379%	10	355	-97.660%
2026-03-25	9.0700	9.0700	9.0700	9.0700	-2.473%	1	349	-97.464%
2026-03-24	9.6000	9.6000	9.3000	9.3000	-10.318%	7	348	-97.527%
2026-03-23	9.8500	10.3700	9.7000	10.3700	+8.586%	11	341	-97.782%
2026-03-20	9.5500	9.5500	9.5500	9.5500	+3.804%	5	340	-97.592%
2026-03-19	10.1900	10.1900	9.1500	9.2000	-14.815%	13	340	-97.500%
2026-03-17	10.6000	10.8000	10.6000	10.8000	-8.085%	5	329	-97.870%
2026-03-16	11.7500	11.7500	11.7500	11.7500	+2.890%	1	330	-98.043%
2026-03-13	12.9500	12.9500	11.4200	11.4200	-2.226%	6	330	-97.986%
2026-03-12	11.6800	11.6800	11.6800	11.6800	-6.858%	5	329	-98.031%
2026-03-11	13.1400	13.1400	12.5400	12.5400	-7.794%	4	329	-98.166%
2026-03-10	13.6000	13.6000	13.6000	13.6000	-5.226%	1	333	-98.309%
2026-03-09	14.0000	14.3500	13.4000	14.3500	-4.967%	4	333	-98.397%
2026-03-06	15.0000	15.1000	14.8000	15.1000	+1.684%	5	336	-98.477%
2026-03-05	14.5200	14.9000	14.5200	14.8500	+1.020%	4	340	-98.451%
2026-03-04	14.2200	14.7000	14.2200	14.7000	+7.771%	3	341	-98.435%
2026-03-03	13.8500	13.8500	13.5000	13.6400	-2.918%	3	342	-98.314%
2026-03-02	13.5000	14.0500	12.7500	14.0500	+8.077%	15	341	-98.363%
2026-02-27	11.0500	13.1500	10.0000	13.0000	+87.050%	122	341	-98.231%
2026-02-26	6.9500	6.9500	6.9500	6.9500	+13.008%	1	402	-96.691%
2026-02-25	6.0000	6.3000	5.9000	6.1500	+36.667%	77	339	-96.260%
2026-02-24	4.4000	4.5000	4.4000	4.5000	+7.143%	2	339	-94.889%
2026-02-19	4.1500	4.2000	4.1500	4.2000	+7.692%	6	337	-94.524%
2026-02-17	3.9000	3.9000	3.9000	3.9000	-7.143%	1	335	-94.103%
2026-02-13	4.2000	4.2000	4.2000	4.2000	-3.448%	10	331	-94.524%
2026-02-12	4.2000	4.3500	4.2000	4.3500	-14.706%	7	331	-94.713%
2026-02-11	5.3500	5.3500	5.0500	5.1000	-10.526%	8	325	-95.490%
2026-02-06	5.7000	5.7000	5.6000	5.7000	+1.064%	6	318	-95.965%
2026-02-05	5.6000	5.7000	5.6000	5.6400	+1.622%	64	314	-95.922%
2026-02-04	5.1000	5.5500	5.1000	5.5500	+4.717%	3	277	-95.856%
2026-02-03	5.5500	5.5500	5.3000	5.3000	-17.574%	6	278	-95.660%
2026-02-02	6.4300	6.4300	6.4300	6.4300	-8.143%	1	272	-96.423%
2026-01-27	7.0500	7.0500	7.0000	7.0000	-9.091%	2	273	-96.714%
2026-01-26	7.7000	7.7000	7.7000	7.7000	+3.356%	2	274	-97.013%
2026-01-23	7.5500	7.6500	7.4500	7.4500	+15.325%	33	272	-96.913%
2026-01-22	6.8500	6.9000	6.4600	6.4600	-7.050%	5	284	-96.440%
2026-01-21	6.8000	7.1500	6.6400	6.9500	-29.798%	18	281	-96.691%
2026-01-20	10.2000	10.7500	9.9000	9.9000	+3.774%	17	285	-97.677%
2026-01-16	9.7500	9.7500	9.5400	9.5400	-6.471%	7	287	-97.589%
2026-01-15	10.2000	10.2000	10.2000	10.2000	+0.990%	1	287	-97.745%
2026-01-14	10.0300	10.1000	9.9000	10.1000	-3.349%	18	286	-97.723%
2026-01-13	10.5700	10.5700	10.4500	10.4500	+0.481%	4	292	-97.799%
2026-01-12	10.8500	10.8500	10.4000	10.4000	+1.961%	5	288	-97.788%
2026-01-09	9.8500	10.2000	9.8000	10.2000	-0.971%	104	289	-97.745%
2026-01-08	10.5000	10.5000	10.3000	10.3000	-7.207%	2	386	-97.767%
2026-01-07	11.5000	11.5000	10.6700	11.1000	+5.714%	13	384	-97.928%
2026-01-06	11.0000	11.0000	10.3500	10.5000	-8.696%	78	392	-97.810%
2026-01-05	11.8000	11.8000	11.5000	11.5000	+1.322%	2	321	-98.000%
2026-01-02	12.2500	12.2500	11.2900	11.3500	-11.466%	94	321	-97.974%
2025-12-31	12.9400	12.9400	12.8200	12.8200	-0.078%	2	230	-98.206%
2025-12-30	12.7000	12.8500	12.7000	12.8300	-2.433%	13	230	-98.207%
2025-12-29	13.5500	13.5800	13.0000	13.1500	-2.952%	12	220	-98.251%
2025-12-26	12.9500	13.5500	12.7900	13.5500	+6.693%	48	209	-98.303%
2025-12-24	12.7000	12.7000	12.7000	12.7000	-1.931%	1	238	-98.189%
2025-12-23	12.9000	12.9700	12.8000	12.9500	+1.172%	51	238	-98.224%
2025-12-22	14.0000	14.0000	12.7500	12.8000	-8.309%	179	193	-98.203%
2025-12-19	14.2500	14.2500	13.9600	13.9600	+2.723%	3	112	-98.352%
2025-12-18	14.1800	14.1800	13.5900	13.5900	-9.701%	6	111	-98.308%
2025-12-17	15.1600	15.8400	14.6000	15.0500	+7.500%	9	108	-98.472%
2025-12-16	13.7000	14.0000	13.7000	14.0000	-2.439%	2	108	-98.357%
2025-12-15	15.5000	15.5000	14.0000	14.3500	-2.975%	5	108	-98.397%
2025-12-12	15.4300	15.4300	14.7900	14.7900	+2.708%	2	105	-98.445%
2025-12-11	13.9500	14.5000	13.9500	14.4000	+5.495%	16	104	-98.403%
2025-12-10	14.5000	14.6200	13.6500	13.6500	-13.333%	11	101	-98.315%
2025-12-09	15.7500	15.7500	15.7500	15.7500	0.000%	1	101	-98.540%