Dark

NFLX20260918C95
NFLX Sep 18 2026 95.00 Call (NFLX260918C00095000)
option OPRA

EOD

Aug 20, 2026

0.1800-18.182%(-0.0400)549

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1900	0.2300	0.1800	0.1800	-18.182%	549	11,033	0.000%
2026-08-19	0.1400	0.2900	0.1400	0.2200	+57.143%	1,268	10,908	-18.182%
2026-08-18	0.1400	0.1700	0.1200	0.1400	+16.667%	474	11,467	+28.571%
2026-08-17	0.1500	0.1500	0.1100	0.1200	-29.412%	135	11,576	+50.000%
2026-08-14	0.2500	0.2500	0.1700	0.1700	-26.087%	262	11,532	+5.882%
2026-08-13	0.1700	0.2400	0.1600	0.2300	+64.286%	1,548	11,512	-21.739%
2026-08-12	0.1300	0.1400	0.1000	0.1400	0.000%	85	10,988	+28.571%
2026-08-11	0.2000	0.2100	0.1400	0.1400	-26.316%	96	10,986	+28.571%
2026-08-10	0.1800	0.2000	0.1600	0.1900	0.000%	119	10,919	-5.263%
2026-08-07	0.1800	0.1900	0.1700	0.1900	0.000%	105	10,854	-5.263%
2026-08-06	0.2200	0.2200	0.1700	0.1900	0.000%	571	10,808	-5.263%
2026-08-05	0.2100	0.2700	0.1800	0.1900	-13.636%	51	10,804	-5.263%
2026-08-04	0.2100	0.2200	0.1700	0.2200	-4.348%	6,267	10,783	-18.182%
2026-08-03	0.2200	0.2300	0.1800	0.2300	+35.294%	415	8,011	-21.739%
2026-07-31	0.1900	0.1900	0.1600	0.1700	-22.727%	701	8,328	+5.882%
2026-07-30	0.1600	0.2300	0.1500	0.2200	+4.762%	1,263	8,231	-18.182%
2026-07-29	0.1800	0.2300	0.1700	0.2100	+5.000%	69	8,386	-14.286%
2026-07-28	0.2600	0.2800	0.2000	0.2000	+5.263%	386	8,431	-10.000%
2026-07-27	0.1800	0.2000	0.1800	0.1900	+5.556%	341	8,428	-5.263%
2026-07-24	0.1800	0.1900	0.1600	0.1800	0.000%	134	8,429	0.000%
2026-07-23	0.2000	0.2000	0.1700	0.1800	-5.263%	38	8,435	0.000%
2026-07-22	0.2300	0.2500	0.1900	0.1900	0.000%	190	8,433	-5.263%
2026-07-21	0.1800	0.1900	0.1600	0.1900	+5.556%	578	8,374	-5.263%
2026-07-20	0.2400	0.2800	0.1200	0.1800	-35.714%	672	8,423	0.000%
2026-07-17	0.1200	0.6300	0.0100	0.2800	-67.059%	779	8,011	-35.714%
2026-07-16	0.7800	0.8500	0.6900	0.8500	+14.865%	489	7,827	-78.824%
2026-07-15	0.7100	0.8700	0.7000	0.7400	-5.128%	518	7,783	-75.676%
2026-07-14	0.6800	0.8400	0.6700	0.7800	-3.704%	338	7,785	-76.923%
2026-07-13	0.9500	1.0500	0.8000	0.8100	-6.897%	148	7,607	-77.778%
2026-07-10	0.8600	1.0400	0.8000	0.8700	-22.321%	216	7,581	-79.310%
2026-07-09	1.0900	1.1200	0.9500	1.1200	+2.752%	647	7,484	-83.929%
2026-07-08	1.1500	1.1500	0.9700	1.0900	-1.802%	775	7,547	-83.486%
2026-07-07	1.3000	1.4800	1.0500	1.1100	-2.632%	125	7,341	-83.784%
2026-07-06	1.4000	1.4000	1.0600	1.1400	-19.718%	153	7,286	-84.211%
2026-07-02	1.1200	1.6800	1.1000	1.4200	+42.000%	371	7,264	-87.324%
2026-07-01	0.7500	1.0300	0.7500	1.0000	+33.333%	218	7,264	-82.000%
2026-06-30	0.8800	0.8800	0.7300	0.7500	-21.053%	275	7,272	-76.000%
2026-06-29	1.0100	1.2700	0.9000	0.9500	+2.151%	224	7,421	-81.053%
2026-06-26	0.7100	1.1000	0.7100	0.9300	+38.806%	166	7,507	-80.645%
2026-06-25	0.7300	1.0500	0.6700	0.6700	-20.238%	2,377	7,530	-73.134%
2026-06-24	0.8300	0.9100	0.7300	0.8400	+3.704%	858	8,599	-78.571%
2026-06-23	1.0600	1.0700	0.8100	0.8100	-21.359%	350	8,605	-77.778%
2026-06-22	1.3000	1.4600	0.8200	1.0300	-31.788%	596	8,626	-82.524%
2026-06-18	1.3800	1.7000	1.2200	1.5100	+13.534%	635	8,381	-88.079%
2026-06-17	1.5100	1.7200	1.3300	1.3300	-20.833%	603	8,381	-86.466%
2026-06-16	2.1500	2.1600	1.4800	1.6800	-21.860%	828	8,381	-89.286%
2026-06-15	2.2100	2.2100	1.9300	2.1500	+11.979%	291	8,153	-91.628%
2026-06-12	2.3000	2.3000	1.8300	1.9200	-12.329%	163	8,153	-90.625%
2026-06-11	2.2500	2.4000	2.0200	2.1900	-12.749%	4,761	8,153	-91.781%
2026-06-10	2.5300	2.7800	2.3600	2.5100	+3.292%	146	5,180	-92.829%
2026-06-09	2.6500	2.8200	2.3300	2.4300	-11.957%	2,155	5,126	-92.593%
2026-06-08	2.4300	3.0000	2.4300	2.7600	-1.779%	106	4,272	-93.478%
2026-06-05	3.0000	3.0300	2.4000	2.8100	+4.074%	218	4,245	-93.594%
2026-06-04	3.3300	3.5000	2.6700	2.7000	-5.594%	258	4,251	-93.333%
2026-06-03	3.3500	3.3500	2.6600	2.8600	-14.881%	712	4,161	-93.706%
2026-06-02	3.8000	3.8500	3.3500	3.3600	-19.617%	540	4,043	-94.643%
2026-06-01	4.2000	4.5500	3.8500	4.1800	+2.200%	275	4,049	-95.694%
2026-05-29	4.0300	4.3000	3.9000	4.0900	-1.446%	549	3,945	-95.599%
2026-05-28	4.2200	4.3000	3.8000	4.1500	-8.791%	375	3,559	-95.663%
2026-05-27	4.5000	5.0500	4.5000	4.5500	-4.008%	115	3,336	-96.044%
2026-05-26	4.9500	5.0000	4.5000	4.7400	-6.693%	189	3,286	-96.203%
2026-05-22	5.4000	5.4000	4.9000	5.0800	-9.929%	67	3,298	-96.457%
2026-05-21	4.8000	6.0500	4.8000	5.6400	+10.806%	258	3,292	-96.809%
2026-05-20	4.9500	5.1200	4.6500	5.0900	-4.682%	86	3,292	-96.464%
2026-05-19	5.8000	6.4300	5.2000	5.3400	-6.316%	255	3,191	-96.629%
2026-05-18	4.7000	5.8100	4.7000	5.7000	+25.275%	440	3,191	-96.842%
2026-05-15	4.8500	5.0400	4.5000	4.5500	-1.087%	62	3,191	-96.044%
2026-05-14	4.8600	5.2000	4.4500	4.6000	-5.155%	172	2,907	-96.087%
2026-05-13	4.2500	5.2000	4.2500	4.8500	+2.537%	418	2,647	-96.289%
2026-05-12	4.0000	5.5700	4.0000	4.7300	+24.802%	127	2,647	-96.195%
2026-05-11	4.4000	4.8000	3.7000	3.7900	-21.042%	213	2,647	-95.251%
2026-05-08	4.9300	5.0500	4.7000	4.8000	-6.796%	149	2,627	-96.250%
2026-05-07	5.1500	5.7000	5.1500	5.1500	-1.905%	53	2,613	-96.505%
2026-05-06	4.6000	5.2500	4.6000	5.2500	+2.941%	63	2,598	-96.571%
2026-05-05	6.3000	6.3000	4.9200	5.1000	-20.930%	362	2,556	-96.471%
2026-05-04	6.8200	7.1000	6.4100	6.4500	-6.522%	202	2,492	-97.209%
2026-05-01	8.5000	8.5000	6.9000	6.9000	-15.337%	311	2,359	-97.391%
2026-04-30	6.6700	8.4000	6.6700	8.1500	+12.414%	317	2,359	-97.791%
2026-04-29	6.8200	7.5000	6.8000	7.2500	-0.685%	98	2,259	-97.517%
2026-04-28	6.8000	7.3500	6.2000	7.3000	+7.353%	233	2,240	-97.534%
2026-04-27	7.1700	7.5500	6.8000	6.8000	-8.602%	51	2,279	-97.353%
2026-04-24	7.3000	7.9000	7.2000	7.4400	-4.000%	39	2,272	-97.581%
2026-04-23	8.8300	8.9100	7.4000	7.7500	-1.899%	205	2,244	-97.677%
2026-04-22	8.1000	8.4200	7.9000	7.9000	+1.935%	82	2,138	-97.722%
2026-04-21	8.7500	8.9000	7.7500	7.7500	-16.667%	558	1,642	-97.677%
2026-04-20	10.0500	10.0500	8.3000	9.3000	-11.429%	402	1,642	-98.065%
2026-04-17	10.1500	11.4000	9.1000	10.5000	-42.529%	540	1,612	-98.286%
2026-04-16	18.2400	19.3500	17.7200	18.2700	+1.783%	141	1,415	-99.015%
2026-04-15	16.7700	18.2000	16.6000	17.9500	+4.482%	75	1,505	-98.997%
2026-04-14	15.5000	17.5000	15.5000	17.1800	+11.269%	72	1,564	-98.952%
2026-04-13	15.0800	15.5900	14.8500	15.4400	+4.536%	37	1,574	-98.834%
2026-04-10	15.0000	15.0000	14.1600	14.7700	+0.819%	44	1,581	-98.781%
2026-04-09	13.3600	15.0000	12.7500	14.6500	+14.275%	150	1,582	-98.771%
2026-04-08	12.5000	13.2500	12.5000	12.8200	-0.697%	69	1,567	-98.596%
2026-04-07	13.0000	13.2500	12.7000	12.9100	+1.255%	15	1,619	-98.606%
2026-04-06	14.2500	15.5000	12.1500	12.7500	+4.082%	44	1,628	-98.588%
2026-04-02	10.7500	12.5100	10.7500	12.2500	+11.162%	53	1,663	-98.531%
2026-04-01	11.1000	11.1600	10.3900	11.0200	-0.631%	83	1,663	-98.367%
2026-03-31	10.4000	11.5000	10.4000	11.0900	+12.020%	167	1,716	-98.377%
2026-03-30	10.0000	10.3500	9.5000	9.9000	-0.901%	76	1,777	-98.182%
2026-03-27	11.1000	11.1000	9.9000	9.9900	-4.402%	32	1,729	-98.198%
2026-03-26	8.6700	10.8000	8.6700	10.4500	+15.088%	287	1,715	-98.278%
2026-03-25	8.9000	9.1200	8.5600	9.0800	+3.417%	58	1,620	-98.018%
2026-03-24	9.4000	9.4000	8.7500	8.7800	-8.063%	29	1,624	-97.950%
2026-03-23	9.5900	9.7500	9.3000	9.5500	+6.111%	38	1,628	-98.115%
2026-03-20	9.0000	9.1000	8.6500	9.0000	-0.222%	223	1,602	-98.000%
2026-03-19	11.0000	11.1500	8.7400	9.0200	-18.000%	193	1,581	-98.004%
2026-03-18	10.3000	11.0000	9.9800	11.0000	+6.796%	32	1,480	-98.364%
2026-03-17	11.6700	11.7000	10.3000	10.3000	-8.363%	10	1,483	-98.252%
2026-03-16	11.5000	11.5000	11.1500	11.2400	-0.089%	26	1,480	-98.399%
2026-03-13	11.3500	11.5400	10.9000	11.2500	-0.881%	40	1,482	-98.400%
2026-03-12	11.4000	11.5700	10.8500	11.3500	-0.439%	179	1,486	-98.414%
2026-03-11	12.7800	12.7800	11.3000	11.4000	-9.163%	52	1,382	-98.421%
2026-03-10	12.7400	13.1000	12.5000	12.5500	-4.924%	72	1,367	-98.566%
2026-03-09	13.6000	13.6000	12.8000	13.2000	-8.840%	167	1,395	-98.636%
2026-03-06	14.6500	14.8500	13.1500	14.4800	+1.259%	100	1,431	-98.757%
2026-03-05	13.8000	14.5600	13.7200	14.3000	+2.730%	52	1,451	-98.741%
2026-03-04	13.0000	14.6000	13.0000	13.9200	+3.111%	90	1,443	-98.707%
2026-03-03	11.8500	13.8500	11.8500	13.5000	+0.746%	156	1,473	-98.667%
2026-03-02	12.1400	13.5000	11.6000	13.4000	+8.065%	303	1,539	-98.657%
2026-02-27	11.6000	12.6500	9.4000	12.4000	+77.396%	1,269	1,689	-98.548%
2026-02-26	6.6000	7.1000	6.2300	6.9900	+18.475%	193	1,751	-97.425%
2026-02-25	4.8500	6.1500	4.8500	5.9000	+34.703%	213	1,828	-96.949%
2026-02-24	3.6500	4.4200	3.6500	4.3800	+18.378%	57	1,828	-95.890%
2026-02-23	4.2000	4.2000	3.4000	3.7000	-13.953%	174	1,801	-95.135%
2026-02-20	3.7600	4.5500	3.7600	4.3000	+7.500%	85	1,695	-95.814%
2026-02-19	4.6000	4.6000	3.9300	4.0000	-6.977%	36	1,642	-95.500%
2026-02-18	4.2300	4.4500	3.9500	4.3000	+8.312%	158	1,629	-95.814%
2026-02-17	4.0000	4.0000	3.6900	3.9700	-0.750%	36	1,486	-95.466%
2026-02-13	3.8500	4.0300	3.8100	4.0000	+1.266%	44	1,451	-95.500%
2026-02-12	4.5700	4.5700	3.7900	3.9500	-18.557%	176	1,451	-95.443%
2026-02-11	4.9000	4.9500	4.7500	4.8500	-16.379%	34	1,355	-96.289%
2026-02-10	6.0000	6.5000	5.8000	5.8000	+15.538%	83	1,335	-96.897%
2026-02-09	5.1900	5.1900	4.9700	5.0200	-7.380%	26	1,330	-96.414%
2026-02-06	5.2000	5.4200	5.2000	5.4200	+4.231%	15	1,352	-96.679%
2026-02-05	5.8000	6.1500	5.2000	5.2000	+5.051%	24	1,342	-96.538%
2026-02-04	4.7900	5.4000	4.7900	4.9500	+2.697%	57	1,351	-96.364%
2026-02-03	5.5800	5.6900	4.8200	4.8200	-16.753%	137	1,382	-96.266%
2026-02-02	6.4500	6.7000	5.7900	5.7900	-1.864%	26	1,275	-96.891%
2026-01-30	6.0500	6.0500	5.9000	5.9000	-4.839%	5	1,266	-96.949%
2026-01-29	6.2900	6.2900	5.8000	6.2000	-7.463%	33	1,263	-97.097%
2026-01-28	6.9000	7.3000	6.6000	6.7000	-1.471%	21	1,263	-97.313%
2026-01-27	6.8500	6.8500	6.5800	6.8000	-7.104%	109	1,254	-97.353%
2026-01-26	7.5500	7.5500	7.2700	7.3200	-0.408%	76	1,252	-97.541%
2026-01-23	6.6500	7.4500	6.6500	7.3500	+17.600%	78	1,247	-97.551%
2026-01-22	6.5700	7.3000	6.0500	6.2500	-10.714%	112	1,243	-97.120%
2026-01-21	6.1500	7.2500	6.1500	7.0000	-26.393%	181	1,166	-97.429%
2026-01-20	9.7500	10.1000	9.4000	9.5100	+2.922%	66	1,080	-98.107%
2026-01-16	9.3000	9.3200	9.1500	9.2400	-3.246%	14	1,047	-98.052%
2026-01-15	9.9500	10.1700	9.3500	9.5500	-2.051%	56	1,047	-98.115%
2026-01-14	10.2000	10.2000	9.5000	9.7500	-5.063%	45	1,036	-98.154%
2026-01-13	10.6500	10.6500	9.8500	10.2700	+2.700%	27	1,039	-98.247%
2026-01-12	10.2500	10.4200	10.0000	10.0000	+2.564%	30	1,032	-98.200%
2026-01-09	10.2500	10.2500	9.4000	9.7500	-6.250%	96	1,025	-98.154%
2026-01-08	10.1000	10.4200	9.9900	10.4000	-4.147%	69	935	-98.269%
2026-01-07	11.0000	11.2500	10.2500	10.8500	+3.333%	100	940	-98.341%
2026-01-06	10.5000	10.6500	10.0000	10.5000	-6.250%	142	948	-98.286%
2026-01-05	11.1000	11.4000	10.8500	11.2000	+3.704%	20	917	-98.393%
2026-01-02	12.5000	12.5000	10.6500	10.8000	-12.973%	125	917	-98.333%
2025-12-31	12.2500	12.7500	12.1000	12.4100	+0.242%	24	873	-98.550%
2025-12-30	12.4400	12.4400	12.3100	12.3800	-3.281%	9	873	-98.546%
2025-12-29	13.1000	13.3000	12.6000	12.8000	-0.775%	41	868	-98.594%
2025-12-26	12.3500	13.1500	12.3500	12.9000	+3.614%	30	851	-98.605%
2025-12-24	12.1000	12.4500	12.0300	12.4500	+1.220%	13	818	-98.554%
2025-12-23	12.4000	12.5000	12.2900	12.3000	0.000%	50	818	-98.537%
2025-12-22	13.4000	13.5500	12.2600	12.3000	-8.550%	105	787	-98.537%
2025-12-19	13.0500	14.0000	13.0000	13.4500	+2.672%	52	705	-98.662%
2025-12-18	14.0000	14.4000	13.0000	13.1000	-5.072%	189	660	-98.626%
2025-12-17	15.2000	15.3000	13.7500	13.8000	-0.361%	430	555	-98.696%
2025-12-16	13.7000	13.8500	13.5800	13.8500	+4.371%	6	272	-98.700%
2025-12-15	14.7800	14.7800	13.2700	13.2700	-6.681%	17	268	-98.644%
2025-12-12	15.5000	15.5000	14.2200	14.2200	+4.176%	46	258	-98.734%
2025-12-11	13.3000	14.0000	13.3000	13.6500	+5.814%	58	239	-98.681%
2025-12-10	14.2000	14.2500	12.9000	12.9000	-16.505%	80	232	-98.605%
2025-12-09	15.1000	15.4500	14.6000	15.4500	-0.323%	43	183	-98.835%
2025-12-08	17.5500	17.5500	14.8000	15.5000	-9.884%	50	147	-98.839%
2025-12-05	17.5500	17.5500	17.2000	17.2000	0.000%	16	126	-98.953%