Dark

NFLX20260918C96
NFLX Sep 18 2026 96.00 Call (NFLX260918C00096000)
option OPRA

EOD

Aug 20, 2026

0.1700+6.250%(+0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1900	0.2000	0.1600	0.1700	+6.250%	15	1,155	0.000%
2026-08-19	0.1500	0.2200	0.1500	0.1600	+23.077%	14	1,156	+6.250%
2026-08-18	0.1200	0.1300	0.1200	0.1300	+18.182%	13	1,158	+30.769%
2026-08-17	0.3200	0.3200	0.1000	0.1100	-21.429%	58	1,155	+54.545%
2026-08-14	0.2000	0.2000	0.1400	0.1400	-30.000%	20	1,152	+21.429%
2026-08-13	0.1700	0.2000	0.1500	0.2000	+66.667%	16	1,141	-15.000%
2026-08-12	0.1300	0.1300	0.1000	0.1200	-7.692%	91	1,139	+41.667%
2026-08-11	0.1600	0.1600	0.1300	0.1300	-23.529%	190	1,086	+30.769%
2026-08-10	0.1500	0.1700	0.1500	0.1700	+6.250%	125	1,044	0.000%
2026-08-07	0.1500	0.1700	0.1500	0.1600	0.000%	5	1,095	+6.250%
2026-08-06	0.1700	0.1700	0.1600	0.1600	-11.111%	2	1,095	+6.250%
2026-08-05	0.2400	0.2400	0.1600	0.1800	+12.500%	10	1,095	-5.556%
2026-08-04	0.1700	0.1700	0.1600	0.1600	-11.111%	23	1,091	+6.250%
2026-08-03	0.1800	0.1800	0.1800	0.1800	+12.500%	1	1,104	-5.556%
2026-07-31	0.1600	0.1600	0.1600	0.1600	-23.810%	1	1,103	+6.250%
2026-07-30	0.2100	0.2100	0.2100	0.2100	+10.526%	5	1,104	-19.048%
2026-07-28	0.2400	0.2400	0.1900	0.1900	+11.765%	92	1,109	-10.526%
2026-07-27	0.1700	0.1700	0.1700	0.1700	-19.048%	71	1,118	0.000%
2026-07-24	0.1500	0.2100	0.1500	0.2100	+31.250%	77	1,128	-19.048%
2026-07-23	0.1600	0.1600	0.1600	0.1600	-20.000%	2	1,098	+6.250%
2026-07-22	0.2100	0.2200	0.2000	0.2000	+25.000%	5	1,100	-15.000%
2026-07-21	0.1600	0.1700	0.1500	0.1600	-5.882%	44	1,105	+6.250%
2026-07-20	0.2400	0.2400	0.1200	0.1700	-15.000%	66	1,137	0.000%
2026-07-17	0.2100	0.2600	0.0900	0.2000	-79.381%	127	1,160	-15.000%
2026-07-16	0.7000	0.9700	0.6700	0.9700	+44.776%	15	1,229	-82.474%
2026-07-15	0.7000	0.7000	0.6600	0.6700	-6.944%	16	1,217	-74.627%
2026-07-14	0.7200	0.7600	0.7100	0.7200	-6.494%	78	1,222	-76.389%
2026-07-13	0.8800	0.8800	0.7700	0.7700	-4.938%	5	1,153	-77.922%
2026-07-10	0.8800	0.8800	0.8100	0.8100	-19.802%	41	1,151	-79.012%
2026-07-09	0.9800	1.0100	0.8400	1.0100	-0.980%	104	1,112	-83.168%
2026-07-08	1.0200	1.0700	1.0200	1.0200	-2.857%	4	1,110	-83.333%
2026-07-07	1.1600	1.1600	1.0500	1.0500	-5.405%	22	1,107	-83.810%
2026-07-06	1.1900	1.1900	1.0900	1.1100	-15.909%	4	1,087	-84.685%
2026-07-02	1.1500	1.5000	1.1300	1.3200	+71.429%	1,409	1,996	-87.121%
2026-07-01	0.7700	0.7700	0.7700	0.7700	+2.667%	1	1,996	-77.922%
2026-06-30	0.7500	0.7800	0.6400	0.7500	-20.213%	12	1,995	-77.333%
2026-06-29	1.0200	1.0200	0.9100	0.9400	+5.618%	12	1,995	-81.915%
2026-06-26	0.8500	0.9500	0.8400	0.8900	+28.986%	11	1,984	-80.899%
2026-06-25	0.7300	0.7300	0.6700	0.6900	-5.479%	102	1,984	-75.362%
2026-06-24	0.7400	0.7400	0.7300	0.7300	-9.877%	6	1,882	-76.712%
2026-06-23	1.0000	1.0000	0.7800	0.8100	-10.000%	272	1,876	-79.012%
2026-06-22	1.0800	1.0800	0.7500	0.9000	-37.931%	390	1,800	-81.111%
2026-06-18	1.2100	1.4500	1.2100	1.4500	+11.538%	214	1,172	-88.276%
2026-06-17	1.4500	1.4500	1.2800	1.3000	-3.704%	243	1,172	-86.923%
2026-06-16	1.8000	1.8000	1.3500	1.3500	-32.500%	63	1,172	-87.407%
2026-06-15	1.9300	2.0000	1.8200	2.0000	+0.503%	6	1,173	-91.500%
2026-06-12	1.9900	1.9900	1.9900	1.9900	-4.785%	2	1,173	-91.457%
2026-06-11	2.0500	2.1200	1.8800	2.0900	-18.039%	171	1,173	-91.866%
2026-06-10	2.2200	2.5500	2.2100	2.5500	+11.354%	29	1,023	-93.333%
2026-06-09	2.5000	2.5000	2.2900	2.2900	-11.923%	6	1,001	-92.576%
2026-06-08	2.3800	2.6000	2.3800	2.6000	+13.043%	9	1,003	-93.462%
2026-06-05	2.7800	2.7800	2.2300	2.3000	-6.883%	14	1,000	-92.609%
2026-06-04	2.7600	2.7600	2.4700	2.4700	-6.792%	51	1,007	-93.117%
2026-06-03	2.7500	2.8800	2.4500	2.6500	-15.873%	36	969	-93.585%
2026-06-02	3.5000	3.5000	3.1500	3.1500	-19.847%	40	949	-94.603%
2026-06-01	4.0000	4.3000	3.7000	3.9300	+0.769%	103	909	-95.674%
2026-05-29	3.7500	3.9000	3.7500	3.9000	0.000%	13	854	-95.641%
2026-05-28	3.5500	3.9500	3.5500	3.9000	-7.143%	40	850	-95.641%
2026-05-27	4.2700	4.6000	4.2000	4.2000	-6.667%	98	852	-95.952%
2026-05-26	4.4400	4.5000	4.4400	4.5000	-8.163%	34	787	-96.222%
2026-05-22	5.1000	5.1000	4.9000	4.9000	-3.922%	2	767	-96.531%
2026-05-21	4.5000	5.1000	4.4500	5.1000	+7.368%	30	767	-96.667%
2026-05-20	4.7500	4.7500	4.7500	4.7500	-13.636%	1	767	-96.421%
2026-05-19	6.0000	6.0000	5.5000	5.5000	+4.762%	4	786	-96.909%
2026-05-18	4.8500	5.4500	4.8000	5.2500	+22.664%	259	786	-96.762%
2026-05-15	4.8000	4.8000	4.1500	4.2800	+1.422%	51	786	-96.028%
2026-05-14	4.6000	4.7100	4.2000	4.2200	-8.261%	86	753	-95.972%
2026-05-13	4.0600	4.6000	4.0600	4.6000	+2.222%	42	771	-96.304%
2026-05-12	4.2000	5.0400	4.2000	4.5000	+26.761%	82	771	-96.222%
2026-05-11	4.1000	4.3000	3.5000	3.5500	-20.225%	186	771	-95.211%
2026-05-08	4.5500	4.6500	4.3500	4.4500	-8.247%	31	920	-96.180%
2026-05-07	5.1500	5.1500	4.8500	4.8500	-1.020%	45	913	-96.495%
2026-05-06	4.6000	4.9500	4.6000	4.9000	0.000%	85	885	-96.531%
2026-05-05	5.7000	5.7000	4.6500	4.9000	-19.672%	148	863	-96.531%
2026-05-04	6.7500	6.7500	6.1000	6.1000	-10.949%	22	876	-97.213%
2026-05-01	7.5900	7.8800	6.8500	6.8500	-11.954%	22	866	-97.518%
2026-04-30	7.0000	7.8000	7.0000	7.7800	+13.081%	53	866	-97.815%
2026-04-29	6.5500	7.1500	6.5500	6.8800	-0.290%	40	854	-97.529%
2026-04-28	6.2000	6.9000	6.0000	6.9000	+6.154%	16	846	-97.536%
2026-04-27	6.6000	7.1000	6.5000	6.5000	-7.275%	30	845	-97.385%
2026-04-24	7.1100	7.2500	6.6000	7.0100	-5.780%	20	842	-97.575%
2026-04-23	7.9000	8.2000	7.0000	7.4400	-2.745%	27	827	-97.715%
2026-04-22	7.4500	7.6500	7.4500	7.6500	+0.526%	9	825	-97.778%
2026-04-21	8.3000	8.3000	7.5000	7.6100	-12.729%	140	801	-97.766%
2026-04-20	9.9500	9.9500	7.8500	8.7200	-14.004%	163	801	-98.050%
2026-04-17	10.0300	10.8300	8.6000	10.1400	-42.744%	151	753	-98.323%
2026-04-16	18.0000	18.1200	17.1300	17.7100	+6.558%	16	716	-99.040%
2026-04-15	16.5600	16.6200	16.2000	16.6200	+0.788%	18	715	-98.977%
2026-04-14	15.5000	16.8500	15.3700	16.4900	+11.419%	31	716	-98.969%
2026-04-13	14.5000	14.8000	14.2000	14.8000	+2.778%	10	727	-98.851%
2026-04-10	14.1700	14.4000	14.1700	14.4000	+1.695%	7	731	-98.819%
2026-04-09	12.3300	14.1600	12.3300	14.1600	+16.066%	15	732	-98.799%
2026-04-08	11.9000	12.2000	11.8200	12.2000	-0.813%	17	721	-98.607%
2026-04-07	12.3000	12.3000	12.3000	12.3000	-0.646%	1	716	-98.618%
2026-04-06	14.0000	14.1000	12.3800	12.3800	+5.362%	13	716	-98.627%
2026-04-02	11.6000	11.8000	11.6000	11.7500	+17.500%	8	716	-98.553%
2026-04-01	9.9500	10.0500	9.9000	10.0000	-5.660%	92	716	-98.300%
2026-03-31	9.9300	10.9000	9.9300	10.6000	+15.847%	65	670	-98.396%
2026-03-30	9.2800	9.9200	9.1500	9.1500	-4.088%	27	694	-98.142%
2026-03-27	9.4000	9.5400	9.3000	9.5400	-1.140%	7	673	-98.218%
2026-03-26	9.2000	10.0400	9.1000	9.6500	+11.047%	29	668	-98.238%
2026-03-25	8.5500	8.6900	8.5500	8.6900	+3.452%	3	652	-98.044%
2026-03-24	8.3500	8.4000	8.3500	8.4000	-9.385%	7	653	-97.976%
2026-03-23	9.3000	9.3000	9.2700	9.2700	+5.943%	2	646	-98.166%
2026-03-20	8.5000	8.7500	8.5000	8.7500	+2.579%	11	647	-98.057%
2026-03-19	10.4000	10.4000	8.5300	8.5300	-17.664%	27	637	-98.007%
2026-03-18	9.9000	10.3600	9.9000	10.3600	+5.499%	30	624	-98.359%
2026-03-17	10.7000	10.7000	9.7000	9.8200	-7.620%	11	607	-98.269%
2026-03-16	11.1500	11.1500	10.6300	10.6300	-1.116%	12	610	-98.401%
2026-03-13	10.1900	10.8900	10.1900	10.7500	-3.587%	6	605	-98.419%
2026-03-12	11.1000	11.1500	10.8000	11.1500	+1.456%	55	602	-98.475%
2026-03-11	12.0300	12.0300	10.9000	10.9900	-9.918%	6	638	-98.453%
2026-03-10	12.3000	12.3500	12.0000	12.2000	-3.557%	19	637	-98.607%
2026-03-09	13.4400	13.4400	12.3800	12.6500	-9.643%	18	634	-98.656%
2026-03-06	14.1600	14.1600	13.4100	14.0000	-1.408%	10	631	-98.786%
2026-03-05	14.2000	14.2000	14.1500	14.2000	+9.231%	8	631	-98.803%
2026-03-04	13.8500	14.2500	13.0000	13.0000	-2.329%	41	636	-98.692%
2026-03-03	12.2700	13.3100	11.6500	13.3100	+6.056%	147	651	-98.723%
2026-03-02	11.4500	12.8000	11.4500	12.5500	+6.446%	43	615	-98.645%
2026-02-27	9.2000	12.3500	9.2000	11.7900	+78.097%	268	625	-98.558%
2026-02-26	6.1000	6.6200	6.1000	6.6200	+17.168%	3	521	-97.432%
2026-02-25	5.5000	5.6500	5.4300	5.6500	+39.506%	8	527	-96.991%
2026-02-24	3.9500	4.0500	3.9500	4.0500	+15.714%	2	527	-95.802%
2026-02-23	3.5000	3.5000	3.5000	3.5000	-15.663%	1	526	-95.143%
2026-02-20	4.1100	4.1500	4.1100	4.1500	+10.667%	11	526	-95.904%
2026-02-13	3.7500	3.7500	3.7500	3.7500	-3.846%	1	517	-95.467%
2026-02-12	3.7800	3.9000	3.7800	3.9000	-14.286%	5	517	-95.641%
2026-02-11	4.6500	4.7000	4.5000	4.5500	-20.870%	282	514	-96.264%
2026-02-10	6.1000	6.1000	5.7500	5.7500	+15.000%	4	485	-97.043%
2026-02-09	5.0000	5.1000	4.8300	5.0000	0.000%	33	481	-96.600%
2026-02-06	4.9000	5.0500	4.9000	5.0000	0.000%	33	495	-96.600%
2026-02-05	5.1400	5.3500	5.0000	5.0000	+4.167%	16	463	-96.600%
2026-02-04	4.6500	4.8000	4.6500	4.8000	+2.128%	11	458	-96.458%
2026-02-03	5.3000	5.3000	4.7000	4.7000	-16.071%	36	449	-96.383%
2026-02-02	5.6000	5.6000	5.6000	5.6000	-2.609%	1	444	-96.964%
2026-01-30	5.7500	5.7500	5.7500	5.7500	+1.770%	1	443	-97.043%
2026-01-29	5.7000	5.7000	5.6000	5.6500	-14.394%	42	442	-96.991%
2026-01-28	6.6000	6.6000	6.6000	6.6000	+7.317%	1	400	-97.424%
2026-01-27	6.3000	6.3000	6.1500	6.1500	-11.511%	4	401	-97.236%
2026-01-26	6.9500	6.9500	6.9500	6.9500	+0.725%	1	401	-97.554%
2026-01-23	6.8500	7.1000	6.8500	6.9000	+16.949%	82	400	-97.536%
2026-01-22	6.2400	6.2400	5.9000	5.9000	-9.231%	7	393	-97.119%
2026-01-21	6.0400	6.8000	6.0200	6.5000	-26.554%	35	393	-97.385%
2026-01-16	8.8500	8.8500	8.8500	8.8500	-1.667%	10	383	-98.079%
2026-01-15	9.0000	9.0000	9.0000	9.0000	-2.174%	1	383	-98.111%
2026-01-14	9.6700	9.7500	9.2000	9.2000	-4.663%	18	382	-98.152%
2026-01-13	9.4500	9.7300	9.4500	9.6500	+0.416%	118	365	-98.238%
2026-01-12	9.7500	9.7500	9.6000	9.6100	+0.104%	8	267	-98.231%
2026-01-09	9.6000	9.6000	9.6000	9.6000	-6.341%	6	261	-98.229%
2026-01-07	9.9100	10.2500	9.9000	10.2500	+5.128%	27	260	-98.341%
2026-01-06	9.7500	9.7500	9.7500	9.7500	-5.340%	1	259	-98.256%
2026-01-05	10.3000	10.3000	10.3000	10.3000	-1.718%	2	260	-98.350%
2026-01-02	10.9000	10.9000	10.4800	10.4800	-12.301%	7	260	-98.378%
2025-12-30	11.9500	11.9500	11.9500	11.9500	-3.239%	5	260	-98.577%
2025-12-29	12.4000	12.6500	12.3500	12.3500	+3.782%	3	260	-98.623%
2025-12-23	12.0000	12.0500	11.9000	11.9000	-0.833%	3	259	-98.571%
2025-12-22	12.2000	12.2000	12.0000	12.0000	-10.112%	2	258	-98.583%
2025-12-19	13.4500	13.4500	13.3000	13.3500	+5.952%	8	258	-98.727%
2025-12-18	13.7000	13.7600	12.6000	12.6000	-7.625%	15	252	-98.651%
2025-12-17	14.9500	14.9500	13.6400	13.6400	+4.521%	6	262	-98.754%
2025-12-16	13.0500	13.0500	13.0500	13.0500	-0.229%	1	262	-98.697%
2025-12-15	13.4500	13.4500	13.0800	13.0800	-6.102%	2	262	-98.700%
2025-12-12	13.7500	14.8200	13.7500	13.9300	+9.685%	29	261	-98.780%
2025-12-11	12.7000	12.7000	12.7000	12.7000	-0.781%	1	252	-98.661%
2025-12-10	14.5800	14.5800	12.8000	12.8000	-10.490%	11	252	-98.672%
2025-12-09	14.7300	14.7300	14.2800	14.3000	-2.721%	5	252	-98.811%
2025-12-08	15.2000	15.2000	14.4600	14.7000	-11.285%	166	249	-98.844%
2025-12-05	17.4000	18.8000	16.5700	16.5700	-10.287%	20	279	-98.974%
2025-12-04	18.2300	18.4700	18.2300	18.4700	-2.016%	62	269	-99.080%
2025-12-03	18.8500	18.8500	18.8500	18.8500	-11.792%	2	318	-99.098%
2025-12-01	21.3700	21.3700	21.3700	21.3700	+4.244%	1	316	-99.204%
2025-11-21	20.5000	20.5000	20.5000	20.5000	-7.240%	5	316	-99.171%
2025-11-20	22.0500	22.1000	22.0500	22.1000	-20.646%	6	311	-99.231%
2025-11-18	25.5500	27.8500	25.5500	27.8500	0.000%	3	308	-99.390%