Dark

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

EOD

Jul 1, 2026

0.7500+7.143%(+0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.7300	0.7500	0.7200	0.7500	+7.143%	4	1,373	0.000%
2026-06-30	0.6500	0.7100	0.6300	0.7000	-15.663%	75	1,373	+7.143%
2026-06-29	0.9300	1.1300	0.8100	0.8300	-10.753%	38	1,320	-9.639%
2026-06-26	0.9500	0.9500	0.8500	0.9300	+55.000%	11	1,312	-19.355%
2026-06-25	0.6600	0.6900	0.6000	0.6000	-9.091%	7	1,307	+25.000%
2026-06-24	0.6900	0.6900	0.6400	0.6600	-7.042%	56	1,306	+13.636%
2026-06-23	0.8100	0.8100	0.7100	0.7100	-19.318%	51	1,282	+5.634%
2026-06-22	1.0200	1.0200	0.7300	0.8800	-27.869%	31	1,289	-14.773%
2026-06-18	1.1000	1.3400	1.1000	1.2200	+7.018%	33	1,273	-38.525%
2026-06-17	1.2700	1.2700	1.1400	1.1400	-18.571%	21	1,273	-34.211%
2026-06-16	1.4800	1.4800	1.2700	1.4000	-21.348%	20	1,273	-46.429%
2026-06-15	1.7300	1.7800	1.7300	1.7800	+7.879%	10	1,275	-57.865%
2026-06-12	1.7100	1.7100	1.6500	1.6500	-25.339%	4	1,275	-54.545%
2026-06-11	2.0000	2.2100	1.7100	2.2100	+2.315%	124	1,275	-66.063%
2026-06-10	2.0400	2.1600	2.0000	2.1600	+2.857%	10	1,228	-65.278%
2026-06-09	2.2200	2.2200	2.1000	2.1000	-5.405%	2	1,227	-64.286%
2026-06-08	2.4700	2.5000	2.2200	2.2200	+0.909%	9	1,229	-66.216%
2026-06-05	2.3400	2.3400	2.2000	2.2000	-4.762%	4	1,229	-65.909%
2026-06-04	2.7200	2.7200	2.3100	2.3100	-6.098%	69	1,231	-67.532%
2026-06-03	2.5300	2.5300	2.3600	2.4600	-16.327%	24	1,229	-69.512%
2026-06-02	3.2000	3.2000	2.9400	2.9400	-18.333%	49	1,228	-74.490%
2026-06-01	3.6000	3.6400	3.3500	3.6000	0.000%	213	1,228	-79.167%
2026-05-29	3.5000	3.6500	3.4000	3.6000	+1.124%	61	1,223	-79.167%
2026-05-28	3.7500	3.7500	3.4000	3.5600	-15.238%	6	1,209	-78.933%
2026-05-27	4.2600	4.3100	4.2000	4.2000	-0.238%	33	1,210	-82.143%
2026-05-26	3.8000	4.2100	3.8000	4.2100	-2.093%	22	1,239	-82.185%
2026-05-22	4.5300	4.6000	4.3000	4.3000	-16.016%	8	1,260	-82.558%
2026-05-21	4.5100	5.1200	4.5100	5.1200	+17.162%	31	1,265	-85.352%
2026-05-20	4.3500	4.3700	4.3500	4.3700	-8.000%	20	1,265	-82.838%
2026-05-19	5.1000	5.6000	4.6500	4.7500	-5.000%	199	1,352	-84.211%
2026-05-18	4.7000	5.1000	4.6900	5.0000	+25.000%	30	1,352	-85.000%
2026-05-15	4.6300	4.6300	3.9000	4.0000	-6.542%	9	1,352	-81.250%
2026-05-14	4.4000	4.4000	4.2800	4.2800	+1.905%	5	1,353	-82.477%
2026-05-13	4.1800	4.4000	4.1800	4.2000	+5.000%	11	1,348	-82.143%
2026-05-12	3.2000	4.6500	3.2000	4.0000	+23.457%	26	1,348	-81.250%
2026-05-11	4.0000	4.1000	3.2400	3.2400	-24.651%	64	1,348	-76.852%
2026-05-08	4.3000	4.3000	4.0700	4.3000	-4.444%	55	1,318	-82.558%
2026-05-07	4.6700	4.8000	4.5000	4.5000	+2.740%	22	1,300	-83.333%
2026-05-06	4.6000	4.6000	4.3800	4.3800	-0.905%	10	1,283	-82.877%
2026-05-05	4.9000	4.9000	4.2500	4.4200	-24.055%	69	1,278	-83.032%
2026-05-04	5.7500	6.1000	5.7000	5.8200	-11.818%	123	1,313	-87.113%
2026-05-01	7.4000	7.4000	6.6000	6.6000	-6.383%	34	1,245	-88.636%
2026-04-30	6.4500	7.0500	6.4500	7.0500	+8.629%	7	1,245	-89.362%
2026-04-29	6.4500	6.6000	6.2000	6.4900	+1.724%	75	1,240	-88.444%
2026-04-28	5.7800	6.3800	5.4000	6.3800	+6.333%	15	1,235	-88.245%
2026-04-27	6.6000	6.6500	6.0000	6.0000	-7.692%	20	1,232	-87.500%
2026-04-24	6.5500	7.0000	6.3000	6.5000	-1.515%	162	1,233	-88.462%
2026-04-23	7.4800	7.4800	6.6000	6.6000	-5.036%	32	1,215	-88.636%
2026-04-22	7.3000	7.5000	6.9500	6.9500	+0.725%	45	1,186	-89.209%
2026-04-21	7.6000	8.0000	6.9000	6.9000	-16.364%	249	1,025	-89.130%
2026-04-20	9.0000	9.0500	7.4500	8.2500	-12.234%	137	1,025	-90.909%
2026-04-17	8.5000	10.3500	8.2500	9.4000	-44.868%	570	949	-92.021%
2026-04-16	17.1500	17.4000	16.9500	17.0500	+3.333%	7	744	-95.601%
2026-04-15	15.4500	16.5000	15.4500	16.5000	+4.430%	4	749	-95.455%
2026-04-14	14.5900	16.0000	14.2900	15.8000	+12.456%	61	749	-95.253%
2026-04-13	13.8100	14.0500	13.8100	14.0500	+3.690%	3	750	-94.662%
2026-04-09	13.4000	13.5500	13.4000	13.5500	+13.866%	9	751	-94.465%
2026-04-08	10.8100	11.9000	10.8100	11.9000	+0.592%	112	758	-93.697%
2026-04-07	11.7000	12.1000	11.7000	11.8300	+1.198%	7	778	-93.660%
2026-04-06	13.5500	13.5500	11.3000	11.6900	+0.776%	26	783	-93.584%
2026-04-02	9.8200	11.6000	9.8200	11.6000	+18.974%	24	811	-93.534%
2026-04-01	10.3000	10.3000	9.4200	9.7500	-4.878%	37	811	-92.308%
2026-03-31	9.7500	10.4000	9.6500	10.2500	+16.477%	40	822	-92.683%
2026-03-30	8.9500	9.3500	8.8000	8.8000	-3.297%	28	842	-91.477%
2026-03-27	9.1200	9.1400	8.9500	9.1000	+6.433%	12	814	-91.758%
2026-03-26	8.8500	8.8500	8.5500	8.5500	+9.897%	24	805	-91.228%
2026-03-25	7.8000	7.8000	7.7800	7.7800	-1.519%	21	782	-90.360%
2026-03-24	8.3000	8.3000	7.9000	7.9000	-9.195%	3	762	-90.506%
2026-03-23	8.7100	8.7100	8.7000	8.7000	+7.143%	65	761	-91.379%
2026-03-20	7.9500	8.1200	7.9500	8.1200	-2.169%	6	738	-90.764%
2026-03-19	9.7000	9.7000	8.3000	8.3000	-16.331%	13	738	-90.964%
2026-03-18	9.5900	10.0000	9.5900	9.9200	+6.438%	19	738	-92.440%
2026-03-17	10.4000	10.4000	9.3200	9.3200	-11.069%	7	740	-91.953%
2026-03-16	10.4800	10.4800	10.4800	10.4800	+1.256%	4	735	-92.844%
2026-03-13	10.4900	10.4900	10.0000	10.3500	-0.481%	35	735	-92.754%
2026-03-12	10.0000	10.4000	10.0000	10.4000	+0.483%	12	754	-92.788%
2026-03-11	12.0400	12.0400	10.3500	10.3500	-10.776%	49	754	-92.754%
2026-03-10	12.5000	12.5000	11.5500	11.6000	-5.306%	5	723	-93.534%
2026-03-09	12.3000	12.4600	11.9300	12.2500	-9.259%	14	724	-93.878%
2026-03-06	12.9400	13.5000	12.5000	13.5000	+1.504%	16	733	-94.444%
2026-03-05	12.8500	13.3000	12.8500	13.3000	+5.138%	24	738	-94.361%
2026-03-04	13.0000	13.3000	12.3000	12.6500	+4.805%	19	733	-94.071%
2026-03-03	12.4400	12.4400	11.6800	12.0700	-2.267%	95	729	-93.786%
2026-03-02	11.9300	12.4200	11.4100	12.3500	+6.649%	103	744	-93.927%
2026-02-27	8.8600	11.5800	8.7500	11.5800	+88.293%	93	739	-93.523%
2026-02-26	5.7000	6.1500	5.6500	6.1500	+19.417%	66	697	-87.805%
2026-02-25	5.0500	5.1500	5.0500	5.1500	+49.275%	11	661	-85.437%
2026-02-23	3.4500	3.4500	3.4500	3.4500	-10.390%	1	661	-78.261%
2026-02-17	3.8500	3.8500	3.8500	3.8500	+5.479%	1	661	-80.519%
2026-02-12	3.8000	3.8000	3.4200	3.6500	-16.092%	10	660	-79.452%
2026-02-11	4.3500	4.3500	4.3500	4.3500	-24.348%	10	662	-82.759%
2026-02-10	5.5500	5.7500	5.5500	5.7500	+27.778%	28	662	-86.957%
2026-02-09	4.5000	4.5000	4.5000	4.5000	-5.462%	3	635	-83.333%
2026-02-05	5.2000	5.2000	4.7600	4.7600	+1.277%	5	635	-84.244%
2026-02-04	4.6100	4.7000	4.5700	4.7000	+7.062%	12	636	-84.043%
2026-02-03	4.9900	4.9900	4.3500	4.3900	-22.301%	35	645	-82.916%
2026-02-02	5.9500	6.0800	5.6500	5.6500	+2.727%	3	654	-86.726%
2026-01-30	5.5000	5.5000	5.5000	5.5000	+2.804%	1	655	-86.364%
2026-01-29	5.4700	5.4700	5.3500	5.3500	-10.833%	51	655	-85.981%
2026-01-27	6.1500	6.1500	5.9500	6.0000	-10.847%	7	635	-87.500%
2026-01-26	6.6500	6.7300	6.6500	6.7300	+4.341%	15	637	-88.856%
2026-01-23	6.3500	6.7100	6.3500	6.4500	+14.565%	36	630	-88.372%
2026-01-22	5.9900	6.1000	5.6300	5.6300	-11.339%	7	633	-86.679%
2026-01-21	6.5500	6.5500	5.7500	6.3500	-26.928%	9	633	-88.189%
2026-01-20	8.6900	8.6900	8.6900	8.6900	+1.637%	1	629	-91.369%
2026-01-16	8.5500	8.5500	8.5500	8.5500	-7.568%	1	629	-91.228%
2026-01-13	9.7800	9.7800	9.2500	9.2500	-3.445%	3	629	-91.892%
2026-01-06	9.2900	9.5800	9.2500	9.5800	-4.677%	17	627	-92.171%
2026-01-05	10.0000	10.0500	10.0000	10.0500	-0.199%	2	623	-92.537%
2026-01-02	10.4200	10.5000	9.9500	10.0700	-10.489%	13	621	-92.552%
2025-12-31	11.2500	11.2500	11.2500	11.2500	-2.597%	1	617	-93.333%
2025-12-30	11.5500	11.5500	11.5500	11.5500	-3.509%	1	617	-93.506%
2025-12-26	11.9700	11.9700	11.9700	11.9700	+5.836%	1	617	-93.734%
2025-12-24	11.3100	11.3100	11.3100	11.3100	-1.395%	1	617	-93.369%
2025-12-23	11.4700	11.4700	11.4700	11.4700	-8.606%	2	617	-93.461%
2025-12-19	12.3700	12.5500	12.3700	12.5500	+2.449%	6	617	-94.024%
2025-12-18	12.3500	12.3500	12.2500	12.2500	-14.035%	2	621	-93.878%
2025-12-17	14.1500	14.3500	13.9300	14.2500	+12.293%	31	622	-94.737%
2025-12-16	12.5000	12.6900	12.5000	12.6900	-11.568%	2	599	-94.090%
2025-12-12	14.0000	14.3500	13.5000	14.3500	+10.385%	406	598	-94.774%
2025-12-11	12.9000	13.0000	12.9000	13.0000	+3.175%	2	205	-94.231%
2025-12-10	14.0500	14.0500	12.6000	12.6000	-12.803%	65	206	-94.048%
2025-12-09	14.5000	14.5500	13.8500	14.4500	+1.049%	106	261	-94.810%
2025-12-08	15.0000	15.0000	13.7000	14.3000	-14.830%	100	204	-94.755%
2025-12-05	16.3900	17.3500	16.0000	16.7900	-5.141%	23	182	-95.533%
2025-12-04	17.8000	17.8000	17.7000	17.7000	-6.349%	2	164	-95.763%
2025-12-03	18.9000	18.9000	18.9000	18.9000	-15.436%	1	162	-96.032%
2025-12-01	22.3500	22.3500	22.3500	22.3500	+15.803%	2	162	-96.644%
2025-11-24	19.3000	19.3000	19.3000	19.3000	-12.273%	1	160	-96.114%
2025-11-20	23.2000	23.2000	22.0000	22.0000	-19.708%	4	159	-96.591%
2025-11-18	25.0000	27.4000	25.0000	27.4000	0.000%	3	157	-97.263%