Dark

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

EOD

Jul 1, 2026

1.02+17.241%(+0.15)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.9600	1.0700	0.9000	1.0200	+17.241%	55	900	0.000%
2026-06-30	0.9000	0.9000	0.8700	0.8700	-13.000%	6	880	+17.241%
2026-06-29	1.2300	1.2300	1.0000	1.0000	-0.990%	24	880	+2.000%
2026-06-26	1.0900	1.0900	1.0000	1.0100	+34.667%	29	881	+0.990%
2026-06-25	0.8700	0.8700	0.7500	0.7500	-15.730%	5	871	+36.000%
2026-06-24	0.8600	0.8900	0.8000	0.8900	0.000%	10	873	+14.607%
2026-06-23	1.1000	1.1000	0.8700	0.8900	-12.745%	121	876	+14.607%
2026-06-22	1.5000	1.5000	0.9400	1.0200	-35.849%	121	814	0.000%
2026-06-18	1.6300	1.6300	1.5400	1.5900	+9.655%	28	760	-35.849%
2026-06-17	1.7100	1.7100	1.4500	1.4500	-13.690%	36	760	-29.655%
2026-06-16	1.8500	1.9800	1.6500	1.6800	-30.864%	51	760	-39.286%
2026-06-15	2.2400	2.4300	2.2100	2.4300	+14.085%	6	723	-58.025%
2026-06-12	2.0000	2.1300	2.0000	2.1300	-13.061%	11	723	-52.113%
2026-06-11	2.6600	2.6600	2.3500	2.4500	-14.634%	19	723	-58.367%
2026-06-10	2.8400	3.0000	2.8000	2.8700	+9.125%	33	727	-64.460%
2026-06-09	2.8500	2.8500	2.5800	2.6300	-13.770%	19	758	-61.217%
2026-06-08	2.9300	3.0500	2.8000	3.0500	+7.394%	42	759	-66.557%
2026-06-05	3.1700	3.1700	2.6200	2.8400	-3.401%	39	751	-64.085%
2026-06-04	3.5500	3.5500	2.9400	2.9400	-2.970%	16	735	-65.306%
2026-06-03	3.4000	3.4000	2.9000	3.0300	-16.986%	79	732	-66.337%
2026-06-02	4.0000	4.0500	3.6500	3.6500	-17.978%	15	714	-72.055%
2026-06-01	4.5500	4.5500	4.3000	4.4500	-0.447%	16	709	-77.079%
2026-05-29	4.3000	4.5000	4.3000	4.4700	+0.903%	93	701	-77.181%
2026-05-28	4.6500	4.6500	4.2500	4.4300	-8.660%	44	711	-76.975%
2026-05-27	5.2500	5.2500	4.8500	4.8500	-3.000%	47	711	-78.969%
2026-05-26	5.0000	5.0000	5.0000	5.0000	-5.660%	1	676	-79.600%
2026-05-22	5.3000	5.3000	5.3000	5.3000	-7.826%	2	677	-80.755%
2026-05-21	5.6000	5.7500	5.6000	5.7500	+6.481%	4	677	-82.261%
2026-05-20	5.2900	5.4000	5.2900	5.4000	-7.692%	10	677	-81.111%
2026-05-19	6.2000	6.2500	5.8500	5.8500	-2.985%	4	672	-82.564%
2026-05-18	5.0700	6.3000	5.0700	6.0300	+23.061%	103	672	-83.085%
2026-05-15	4.9500	4.9800	4.9000	4.9000	+1.031%	104	672	-79.184%
2026-05-14	5.0700	5.4000	4.8000	4.8500	-6.731%	25	659	-78.969%
2026-05-13	4.8000	5.2000	4.8000	5.2000	-8.772%	18	677	-80.385%
2026-05-12	4.8500	5.8500	4.8500	5.7000	+39.024%	17	677	-82.105%
2026-05-11	4.9500	5.0000	4.1000	4.1000	-21.905%	36	677	-75.122%
2026-05-08	5.4000	5.4000	5.1000	5.2500	-6.250%	8	663	-80.571%
2026-05-07	5.6000	5.6000	5.6000	5.6000	+1.818%	1	658	-81.786%
2026-05-06	5.4000	5.5000	5.4000	5.5000	0.000%	7	657	-81.455%
2026-05-05	6.2700	6.2700	5.3500	5.5000	-21.652%	56	650	-81.455%
2026-05-04	7.1000	7.1200	6.9500	7.0200	-6.400%	11	652	-85.470%
2026-05-01	8.6000	8.6500	7.5000	7.5000	-12.791%	32	641	-86.400%
2026-04-30	8.2000	8.8500	8.2000	8.6000	+11.688%	102	641	-88.140%
2026-04-29	7.4400	7.9000	7.4400	7.7000	-0.645%	43	657	-86.753%
2026-04-28	7.0000	7.7500	6.7600	7.7500	+1.974%	33	622	-86.839%
2026-04-27	7.7500	7.7500	7.5500	7.6000	-2.689%	6	602	-86.579%
2026-04-24	8.0500	8.0500	7.6000	7.8100	-4.756%	36	604	-86.940%
2026-04-23	8.8500	9.3000	8.2000	8.2000	-5.202%	68	597	-87.561%
2026-04-22	8.3000	8.9700	8.3000	8.6500	+4.217%	93	546	-88.208%
2026-04-21	9.1500	9.5500	8.3000	8.3000	-13.900%	192	435	-87.711%
2026-04-20	10.3500	10.3500	8.8300	9.6400	-14.082%	120	435	-89.419%
2026-04-17	11.4000	11.7600	10.0000	11.2200	-42.609%	145	404	-90.909%
2026-04-16	19.2500	19.6000	19.2500	19.5500	+9.218%	4	413	-94.783%
2026-04-15	17.9500	17.9500	17.3000	17.9000	+0.788%	12	413	-94.302%
2026-04-14	16.8600	17.7600	16.8600	17.7600	+10.037%	7	425	-94.257%
2026-04-13	16.2500	16.2500	16.1400	16.1400	+3.462%	2	432	-93.680%
2026-04-10	15.3400	15.6000	15.2900	15.6000	+1.695%	7	432	-93.462%
2026-04-09	14.5800	15.3700	14.5800	15.3400	+13.630%	8	430	-93.351%
2026-04-08	13.4500	13.5000	13.4500	13.5000	+0.746%	2	431	-92.444%
2026-04-06	14.4300	14.4300	13.4000	13.4000	+3.876%	5	432	-92.388%
2026-04-02	12.5300	12.9500	12.5000	12.9000	+14.159%	10	436	-92.093%
2026-04-01	10.9600	11.3000	10.9600	11.3000	-3.419%	2	436	-90.973%
2026-03-31	11.1800	11.8000	11.1800	11.7000	+15.271%	136	436	-91.282%
2026-03-30	10.4500	10.4500	10.1500	10.1500	-2.404%	21	398	-89.951%
2026-03-27	10.8500	10.8500	10.4000	10.4000	+5.799%	34	377	-90.192%
2026-03-26	10.2000	10.2000	9.8300	9.8300	+8.379%	10	355	-89.624%
2026-03-25	9.0700	9.0700	9.0700	9.0700	-2.473%	1	349	-88.754%
2026-03-24	9.6000	9.6000	9.3000	9.3000	-10.318%	7	348	-89.032%
2026-03-23	9.8500	10.3700	9.7000	10.3700	+8.586%	11	341	-90.164%
2026-03-20	9.5500	9.5500	9.5500	9.5500	+3.804%	5	340	-89.319%
2026-03-19	10.1900	10.1900	9.1500	9.2000	-14.815%	13	340	-88.913%
2026-03-17	10.6000	10.8000	10.6000	10.8000	-8.085%	5	329	-90.556%
2026-03-16	11.7500	11.7500	11.7500	11.7500	+2.890%	1	330	-91.319%
2026-03-13	12.9500	12.9500	11.4200	11.4200	-2.226%	6	330	-91.068%
2026-03-12	11.6800	11.6800	11.6800	11.6800	-6.858%	5	329	-91.267%
2026-03-11	13.1400	13.1400	12.5400	12.5400	-7.794%	4	329	-91.866%
2026-03-10	13.6000	13.6000	13.6000	13.6000	-5.226%	1	333	-92.500%
2026-03-09	14.0000	14.3500	13.4000	14.3500	-4.967%	4	333	-92.892%
2026-03-06	15.0000	15.1000	14.8000	15.1000	+1.684%	5	336	-93.245%
2026-03-05	14.5200	14.9000	14.5200	14.8500	+1.020%	4	340	-93.131%
2026-03-04	14.2200	14.7000	14.2200	14.7000	+7.771%	3	341	-93.061%
2026-03-03	13.8500	13.8500	13.5000	13.6400	-2.918%	3	342	-92.522%
2026-03-02	13.5000	14.0500	12.7500	14.0500	+8.077%	15	341	-92.740%
2026-02-27	11.0500	13.1500	10.0000	13.0000	+87.050%	122	341	-92.154%
2026-02-26	6.9500	6.9500	6.9500	6.9500	+13.008%	1	402	-85.324%
2026-02-25	6.0000	6.3000	5.9000	6.1500	+36.667%	77	339	-83.415%
2026-02-24	4.4000	4.5000	4.4000	4.5000	+7.143%	2	339	-77.333%
2026-02-19	4.1500	4.2000	4.1500	4.2000	+7.692%	6	337	-75.714%
2026-02-17	3.9000	3.9000	3.9000	3.9000	-7.143%	1	335	-73.846%
2026-02-13	4.2000	4.2000	4.2000	4.2000	-3.448%	10	331	-75.714%
2026-02-12	4.2000	4.3500	4.2000	4.3500	-14.706%	7	331	-76.552%
2026-02-11	5.3500	5.3500	5.0500	5.1000	-10.526%	8	325	-80.000%
2026-02-06	5.7000	5.7000	5.6000	5.7000	+1.064%	6	318	-82.105%
2026-02-05	5.6000	5.7000	5.6000	5.6400	+1.622%	64	314	-81.915%
2026-02-04	5.1000	5.5500	5.1000	5.5500	+4.717%	3	277	-81.622%
2026-02-03	5.5500	5.5500	5.3000	5.3000	-17.574%	6	278	-80.755%
2026-02-02	6.4300	6.4300	6.4300	6.4300	-8.143%	1	272	-84.137%
2026-01-27	7.0500	7.0500	7.0000	7.0000	-9.091%	2	273	-85.429%
2026-01-26	7.7000	7.7000	7.7000	7.7000	+3.356%	2	274	-86.753%
2026-01-23	7.5500	7.6500	7.4500	7.4500	+15.325%	33	272	-86.309%
2026-01-22	6.8500	6.9000	6.4600	6.4600	-7.050%	5	284	-84.211%
2026-01-21	6.8000	7.1500	6.6400	6.9500	-29.798%	18	281	-85.324%
2026-01-20	10.2000	10.7500	9.9000	9.9000	+3.774%	17	285	-89.697%
2026-01-16	9.7500	9.7500	9.5400	9.5400	-6.471%	7	287	-89.308%
2026-01-15	10.2000	10.2000	10.2000	10.2000	+0.990%	1	287	-90.000%
2026-01-14	10.0300	10.1000	9.9000	10.1000	-3.349%	18	286	-89.901%
2026-01-13	10.5700	10.5700	10.4500	10.4500	+0.481%	4	292	-90.239%
2026-01-12	10.8500	10.8500	10.4000	10.4000	+1.961%	5	288	-90.192%
2026-01-09	9.8500	10.2000	9.8000	10.2000	-0.971%	104	289	-90.000%
2026-01-08	10.5000	10.5000	10.3000	10.3000	-7.207%	2	386	-90.097%
2026-01-07	11.5000	11.5000	10.6700	11.1000	+5.714%	13	384	-90.811%
2026-01-06	11.0000	11.0000	10.3500	10.5000	-8.696%	78	392	-90.286%
2026-01-05	11.8000	11.8000	11.5000	11.5000	+1.322%	2	321	-91.130%
2026-01-02	12.2500	12.2500	11.2900	11.3500	-11.466%	94	321	-91.013%
2025-12-31	12.9400	12.9400	12.8200	12.8200	-0.078%	2	230	-92.044%
2025-12-30	12.7000	12.8500	12.7000	12.8300	-2.433%	13	230	-92.050%
2025-12-29	13.5500	13.5800	13.0000	13.1500	-2.952%	12	220	-92.243%
2025-12-26	12.9500	13.5500	12.7900	13.5500	+6.693%	48	209	-92.472%
2025-12-24	12.7000	12.7000	12.7000	12.7000	-1.931%	1	238	-91.969%
2025-12-23	12.9000	12.9700	12.8000	12.9500	+1.172%	51	238	-92.124%
2025-12-22	14.0000	14.0000	12.7500	12.8000	-8.309%	179	193	-92.031%
2025-12-19	14.2500	14.2500	13.9600	13.9600	+2.723%	3	112	-92.693%
2025-12-18	14.1800	14.1800	13.5900	13.5900	-9.701%	6	111	-92.494%
2025-12-17	15.1600	15.8400	14.6000	15.0500	+7.500%	9	108	-93.223%
2025-12-16	13.7000	14.0000	13.7000	14.0000	-2.439%	2	108	-92.714%
2025-12-15	15.5000	15.5000	14.0000	14.3500	-2.975%	5	108	-92.892%
2025-12-12	15.4300	15.4300	14.7900	14.7900	+2.708%	2	105	-93.103%
2025-12-11	13.9500	14.5000	13.9500	14.4000	+5.495%	16	104	-92.917%
2025-12-10	14.5000	14.6200	13.6500	13.6500	-13.333%	11	101	-92.527%
2025-12-09	15.7500	15.7500	15.7500	15.7500	0.000%	1	101	-93.524%