Dark

NFLX20260918C97
NFLX Sep 18 2026 97.00 Call (NFLX260918C00097000)
option OPRA

EOD

Aug 20, 2026

0.1400-17.647%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1700	0.1700	0.1400	0.1400	-17.647%	4	1,282	0.000%
2026-08-19	0.1300	0.1800	0.1300	0.1700	+41.667%	27	1,283	-17.647%
2026-08-18	0.1100	0.1300	0.1000	0.1200	+9.091%	30	1,270	+16.667%
2026-08-17	0.1100	0.1100	0.1100	0.1100	-15.385%	68	1,277	+27.273%
2026-08-14	0.1600	0.1600	0.1300	0.1300	-27.778%	141	1,333	+7.692%
2026-08-13	0.1600	0.1800	0.1400	0.1800	+100.000%	32	1,386	-22.222%
2026-08-12	0.1200	0.1200	0.0900	0.0900	-18.182%	11	1,371	+55.556%
2026-08-11	0.1500	0.1700	0.1100	0.1100	-26.667%	47	1,372	+27.273%
2026-08-10	0.1400	0.1600	0.1400	0.1500	0.000%	255	1,346	-6.667%
2026-08-07	0.1500	0.1500	0.1500	0.1500	-6.250%	3	1,337	-6.667%
2026-08-06	0.1600	0.1600	0.1600	0.1600	0.000%	10	1,339	-12.500%
2026-08-05	0.2000	0.2000	0.1600	0.1600	-5.882%	5	1,339	-12.500%
2026-08-04	0.1600	0.1700	0.1600	0.1700	+13.333%	2	1,343	-17.647%
2026-08-03	0.1800	0.1900	0.1500	0.1500	+7.143%	4	1,345	-6.667%
2026-07-31	0.1500	0.1500	0.1400	0.1400	-30.000%	20	1,346	0.000%
2026-07-30	0.1200	0.2000	0.1200	0.2000	+17.647%	28	1,331	-30.000%
2026-07-29	0.1800	0.1800	0.1700	0.1700	-5.556%	33	1,317	-17.647%
2026-07-28	0.1700	0.2300	0.1700	0.1800	+5.882%	66	1,315	-22.222%
2026-07-27	0.1700	0.1700	0.1700	0.1700	+13.333%	2	1,318	-17.647%
2026-07-24	0.1500	0.1500	0.1500	0.1500	-6.250%	3	1,316	-6.667%
2026-07-23	0.1500	0.1700	0.1400	0.1600	-5.882%	5	1,316	-12.500%
2026-07-22	0.2100	0.2100	0.1700	0.1700	0.000%	214	1,314	-17.647%
2026-07-21	0.1500	0.1700	0.1500	0.1700	-5.556%	5	1,373	-17.647%
2026-07-20	0.1900	0.1900	0.1400	0.1800	-25.000%	37	1,372	-22.222%
2026-07-17	0.1300	0.3700	0.1300	0.2400	-65.714%	63	1,386	-41.667%
2026-07-16	0.6300	0.7000	0.6000	0.7000	+7.692%	30	1,392	-80.000%
2026-07-15	0.6600	0.7000	0.5800	0.6500	0.000%	34	1,387	-78.462%
2026-07-14	0.5600	0.6500	0.5600	0.6500	-2.985%	4	1,394	-78.462%
2026-07-13	0.8500	0.9000	0.6500	0.6700	-2.899%	74	1,394	-79.104%
2026-07-10	0.6800	0.6900	0.6800	0.6900	-18.824%	11	1,361	-79.710%
2026-07-09	0.8500	0.8500	0.8500	0.8500	-17.476%	3	1,360	-83.529%
2026-07-07	1.0600	1.2900	1.0100	1.0300	+3.000%	20	1,360	-86.408%
2026-07-06	1.0000	1.0000	1.0000	1.0000	-16.667%	1	1,361	-86.000%
2026-07-02	1.0000	1.3300	0.9500	1.2000	+60.000%	48	1,373	-88.333%
2026-07-01	0.7300	0.7500	0.7200	0.7500	+7.143%	4	1,373	-81.333%
2026-06-30	0.6500	0.7100	0.6300	0.7000	-15.663%	75	1,373	-80.000%
2026-06-29	0.9300	1.1300	0.8100	0.8300	-10.753%	38	1,320	-83.133%
2026-06-26	0.9500	0.9500	0.8500	0.9300	+55.000%	11	1,312	-84.946%
2026-06-25	0.6600	0.6900	0.6000	0.6000	-9.091%	7	1,307	-76.667%
2026-06-24	0.6900	0.6900	0.6400	0.6600	-7.042%	56	1,306	-78.788%
2026-06-23	0.8100	0.8100	0.7100	0.7100	-19.318%	51	1,282	-80.282%
2026-06-22	1.0200	1.0200	0.7300	0.8800	-27.869%	31	1,289	-84.091%
2026-06-18	1.1000	1.3400	1.1000	1.2200	+7.018%	33	1,273	-88.525%
2026-06-17	1.2700	1.2700	1.1400	1.1400	-18.571%	21	1,273	-87.719%
2026-06-16	1.4800	1.4800	1.2700	1.4000	-21.348%	20	1,273	-90.000%
2026-06-15	1.7300	1.7800	1.7300	1.7800	+7.879%	10	1,275	-92.135%
2026-06-12	1.7100	1.7100	1.6500	1.6500	-25.339%	4	1,275	-91.515%
2026-06-11	2.0000	2.2100	1.7100	2.2100	+2.315%	124	1,275	-93.665%
2026-06-10	2.0400	2.1600	2.0000	2.1600	+2.857%	10	1,228	-93.519%
2026-06-09	2.2200	2.2200	2.1000	2.1000	-5.405%	2	1,227	-93.333%
2026-06-08	2.4700	2.5000	2.2200	2.2200	+0.909%	9	1,229	-93.694%
2026-06-05	2.3400	2.3400	2.2000	2.2000	-4.762%	4	1,229	-93.636%
2026-06-04	2.7200	2.7200	2.3100	2.3100	-6.098%	69	1,231	-93.939%
2026-06-03	2.5300	2.5300	2.3600	2.4600	-16.327%	24	1,229	-94.309%
2026-06-02	3.2000	3.2000	2.9400	2.9400	-18.333%	49	1,228	-95.238%
2026-06-01	3.6000	3.6400	3.3500	3.6000	0.000%	213	1,228	-96.111%
2026-05-29	3.5000	3.6500	3.4000	3.6000	+1.124%	61	1,223	-96.111%
2026-05-28	3.7500	3.7500	3.4000	3.5600	-15.238%	6	1,209	-96.067%
2026-05-27	4.2600	4.3100	4.2000	4.2000	-0.238%	33	1,210	-96.667%
2026-05-26	3.8000	4.2100	3.8000	4.2100	-2.093%	22	1,239	-96.675%
2026-05-22	4.5300	4.6000	4.3000	4.3000	-16.016%	8	1,260	-96.744%
2026-05-21	4.5100	5.1200	4.5100	5.1200	+17.162%	31	1,265	-97.266%
2026-05-20	4.3500	4.3700	4.3500	4.3700	-8.000%	20	1,265	-96.796%
2026-05-19	5.1000	5.6000	4.6500	4.7500	-5.000%	199	1,352	-97.053%
2026-05-18	4.7000	5.1000	4.6900	5.0000	+25.000%	30	1,352	-97.200%
2026-05-15	4.6300	4.6300	3.9000	4.0000	-6.542%	9	1,352	-96.500%
2026-05-14	4.4000	4.4000	4.2800	4.2800	+1.905%	5	1,353	-96.729%
2026-05-13	4.1800	4.4000	4.1800	4.2000	+5.000%	11	1,348	-96.667%
2026-05-12	3.2000	4.6500	3.2000	4.0000	+23.457%	26	1,348	-96.500%
2026-05-11	4.0000	4.1000	3.2400	3.2400	-24.651%	64	1,348	-95.679%
2026-05-08	4.3000	4.3000	4.0700	4.3000	-4.444%	55	1,318	-96.744%
2026-05-07	4.6700	4.8000	4.5000	4.5000	+2.740%	22	1,300	-96.889%
2026-05-06	4.6000	4.6000	4.3800	4.3800	-0.905%	10	1,283	-96.804%
2026-05-05	4.9000	4.9000	4.2500	4.4200	-24.055%	69	1,278	-96.833%
2026-05-04	5.7500	6.1000	5.7000	5.8200	-11.818%	123	1,313	-97.595%
2026-05-01	7.4000	7.4000	6.6000	6.6000	-6.383%	34	1,245	-97.879%
2026-04-30	6.4500	7.0500	6.4500	7.0500	+8.629%	7	1,245	-98.014%
2026-04-29	6.4500	6.6000	6.2000	6.4900	+1.724%	75	1,240	-97.843%
2026-04-28	5.7800	6.3800	5.4000	6.3800	+6.333%	15	1,235	-97.806%
2026-04-27	6.6000	6.6500	6.0000	6.0000	-7.692%	20	1,232	-97.667%
2026-04-24	6.5500	7.0000	6.3000	6.5000	-1.515%	162	1,233	-97.846%
2026-04-23	7.4800	7.4800	6.6000	6.6000	-5.036%	32	1,215	-97.879%
2026-04-22	7.3000	7.5000	6.9500	6.9500	+0.725%	45	1,186	-97.986%
2026-04-21	7.6000	8.0000	6.9000	6.9000	-16.364%	249	1,025	-97.971%
2026-04-20	9.0000	9.0500	7.4500	8.2500	-12.234%	137	1,025	-98.303%
2026-04-17	8.5000	10.3500	8.2500	9.4000	-44.868%	570	949	-98.511%
2026-04-16	17.1500	17.4000	16.9500	17.0500	+3.333%	7	744	-99.179%
2026-04-15	15.4500	16.5000	15.4500	16.5000	+4.430%	4	749	-99.152%
2026-04-14	14.5900	16.0000	14.2900	15.8000	+12.456%	61	749	-99.114%
2026-04-13	13.8100	14.0500	13.8100	14.0500	+3.690%	3	750	-99.004%
2026-04-09	13.4000	13.5500	13.4000	13.5500	+13.866%	9	751	-98.967%
2026-04-08	10.8100	11.9000	10.8100	11.9000	+0.592%	112	758	-98.824%
2026-04-07	11.7000	12.1000	11.7000	11.8300	+1.198%	7	778	-98.817%
2026-04-06	13.5500	13.5500	11.3000	11.6900	+0.776%	26	783	-98.802%
2026-04-02	9.8200	11.6000	9.8200	11.6000	+18.974%	24	811	-98.793%
2026-04-01	10.3000	10.3000	9.4200	9.7500	-4.878%	37	811	-98.564%
2026-03-31	9.7500	10.4000	9.6500	10.2500	+16.477%	40	822	-98.634%
2026-03-30	8.9500	9.3500	8.8000	8.8000	-3.297%	28	842	-98.409%
2026-03-27	9.1200	9.1400	8.9500	9.1000	+6.433%	12	814	-98.462%
2026-03-26	8.8500	8.8500	8.5500	8.5500	+9.897%	24	805	-98.363%
2026-03-25	7.8000	7.8000	7.7800	7.7800	-1.519%	21	782	-98.201%
2026-03-24	8.3000	8.3000	7.9000	7.9000	-9.195%	3	762	-98.228%
2026-03-23	8.7100	8.7100	8.7000	8.7000	+7.143%	65	761	-98.391%
2026-03-20	7.9500	8.1200	7.9500	8.1200	-2.169%	6	738	-98.276%
2026-03-19	9.7000	9.7000	8.3000	8.3000	-16.331%	13	738	-98.313%
2026-03-18	9.5900	10.0000	9.5900	9.9200	+6.438%	19	738	-98.589%
2026-03-17	10.4000	10.4000	9.3200	9.3200	-11.069%	7	740	-98.498%
2026-03-16	10.4800	10.4800	10.4800	10.4800	+1.256%	4	735	-98.664%
2026-03-13	10.4900	10.4900	10.0000	10.3500	-0.481%	35	735	-98.647%
2026-03-12	10.0000	10.4000	10.0000	10.4000	+0.483%	12	754	-98.654%
2026-03-11	12.0400	12.0400	10.3500	10.3500	-10.776%	49	754	-98.647%
2026-03-10	12.5000	12.5000	11.5500	11.6000	-5.306%	5	723	-98.793%
2026-03-09	12.3000	12.4600	11.9300	12.2500	-9.259%	14	724	-98.857%
2026-03-06	12.9400	13.5000	12.5000	13.5000	+1.504%	16	733	-98.963%
2026-03-05	12.8500	13.3000	12.8500	13.3000	+5.138%	24	738	-98.947%
2026-03-04	13.0000	13.3000	12.3000	12.6500	+4.805%	19	733	-98.893%
2026-03-03	12.4400	12.4400	11.6800	12.0700	-2.267%	95	729	-98.840%
2026-03-02	11.9300	12.4200	11.4100	12.3500	+6.649%	103	744	-98.866%
2026-02-27	8.8600	11.5800	8.7500	11.5800	+88.293%	93	739	-98.791%
2026-02-26	5.7000	6.1500	5.6500	6.1500	+19.417%	66	697	-97.724%
2026-02-25	5.0500	5.1500	5.0500	5.1500	+49.275%	11	661	-97.282%
2026-02-23	3.4500	3.4500	3.4500	3.4500	-10.390%	1	661	-95.942%
2026-02-17	3.8500	3.8500	3.8500	3.8500	+5.479%	1	661	-96.364%
2026-02-12	3.8000	3.8000	3.4200	3.6500	-16.092%	10	660	-96.164%
2026-02-11	4.3500	4.3500	4.3500	4.3500	-24.348%	10	662	-96.782%
2026-02-10	5.5500	5.7500	5.5500	5.7500	+27.778%	28	662	-97.565%
2026-02-09	4.5000	4.5000	4.5000	4.5000	-5.462%	3	635	-96.889%
2026-02-05	5.2000	5.2000	4.7600	4.7600	+1.277%	5	635	-97.059%
2026-02-04	4.6100	4.7000	4.5700	4.7000	+7.062%	12	636	-97.021%
2026-02-03	4.9900	4.9900	4.3500	4.3900	-22.301%	35	645	-96.811%
2026-02-02	5.9500	6.0800	5.6500	5.6500	+2.727%	3	654	-97.522%
2026-01-30	5.5000	5.5000	5.5000	5.5000	+2.804%	1	655	-97.455%
2026-01-29	5.4700	5.4700	5.3500	5.3500	-10.833%	51	655	-97.383%
2026-01-27	6.1500	6.1500	5.9500	6.0000	-10.847%	7	635	-97.667%
2026-01-26	6.6500	6.7300	6.6500	6.7300	+4.341%	15	637	-97.920%
2026-01-23	6.3500	6.7100	6.3500	6.4500	+14.565%	36	630	-97.829%
2026-01-22	5.9900	6.1000	5.6300	5.6300	-11.339%	7	633	-97.513%
2026-01-21	6.5500	6.5500	5.7500	6.3500	-26.928%	9	633	-97.795%
2026-01-20	8.6900	8.6900	8.6900	8.6900	+1.637%	1	629	-98.389%
2026-01-16	8.5500	8.5500	8.5500	8.5500	-7.568%	1	629	-98.363%
2026-01-13	9.7800	9.7800	9.2500	9.2500	-3.445%	3	629	-98.486%
2026-01-06	9.2900	9.5800	9.2500	9.5800	-4.677%	17	627	-98.539%
2026-01-05	10.0000	10.0500	10.0000	10.0500	-0.199%	2	623	-98.607%
2026-01-02	10.4200	10.5000	9.9500	10.0700	-10.489%	13	621	-98.610%
2025-12-31	11.2500	11.2500	11.2500	11.2500	-2.597%	1	617	-98.756%
2025-12-30	11.5500	11.5500	11.5500	11.5500	-3.509%	1	617	-98.788%
2025-12-26	11.9700	11.9700	11.9700	11.9700	+5.836%	1	617	-98.830%
2025-12-24	11.3100	11.3100	11.3100	11.3100	-1.395%	1	617	-98.762%
2025-12-23	11.4700	11.4700	11.4700	11.4700	-8.606%	2	617	-98.779%
2025-12-19	12.3700	12.5500	12.3700	12.5500	+2.449%	6	617	-98.884%
2025-12-18	12.3500	12.3500	12.2500	12.2500	-14.035%	2	621	-98.857%
2025-12-17	14.1500	14.3500	13.9300	14.2500	+12.293%	31	622	-99.018%
2025-12-16	12.5000	12.6900	12.5000	12.6900	-11.568%	2	599	-98.897%
2025-12-12	14.0000	14.3500	13.5000	14.3500	+10.385%	406	598	-99.024%
2025-12-11	12.9000	13.0000	12.9000	13.0000	+3.175%	2	205	-98.923%
2025-12-10	14.0500	14.0500	12.6000	12.6000	-12.803%	65	206	-98.889%
2025-12-09	14.5000	14.5500	13.8500	14.4500	+1.049%	106	261	-99.031%
2025-12-08	15.0000	15.0000	13.7000	14.3000	-14.830%	100	204	-99.021%
2025-12-05	16.3900	17.3500	16.0000	16.7900	-5.141%	23	182	-99.166%
2025-12-04	17.8000	17.8000	17.7000	17.7000	-6.349%	2	164	-99.209%
2025-12-03	18.9000	18.9000	18.9000	18.9000	-15.436%	1	162	-99.259%
2025-12-01	22.3500	22.3500	22.3500	22.3500	+15.803%	2	162	-99.374%
2025-11-24	19.3000	19.3000	19.3000	19.3000	-12.273%	1	160	-99.275%
2025-11-20	23.2000	23.2000	22.0000	22.0000	-19.708%	4	159	-99.364%
2025-11-18	25.0000	27.4000	25.0000	27.4000	0.000%	3	157	-99.489%