Dark

NFLX20260918C98
NFLX Sep 18 2026 98.00 Call (NFLX260918C00098000)
option OPRA

EOD

Aug 20, 2026

0.1300-7.143%(-0.0100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1300	0.1300	0.1200	0.1300	-7.143%	12	1,673	0.000%
2026-08-19	0.1500	0.1800	0.1400	0.1400	+40.000%	19	1,683	-7.143%
2026-08-18	0.1100	0.1100	0.1000	0.1000	+11.111%	230	1,668	+30.000%
2026-08-17	0.0800	0.0900	0.0800	0.0900	-30.769%	48	1,467	+44.444%
2026-08-14	0.1600	0.1600	0.1300	0.1300	-13.333%	24	1,494	0.000%
2026-08-13	0.1400	0.1500	0.1300	0.1500	+36.364%	319	1,474	-13.333%
2026-08-12	0.1000	0.1100	0.1000	0.1100	-21.429%	7	1,410	+18.182%
2026-08-11	0.1400	0.1400	0.1400	0.1400	+7.692%	2	1,415	-7.143%
2026-08-10	0.1300	0.1400	0.1300	0.1300	-7.143%	4	1,417	0.000%
2026-08-07	0.1400	0.1400	0.1400	0.1400	+7.692%	12	1,419	-7.143%
2026-08-06	0.1500	0.1500	0.1300	0.1300	0.000%	14	1,409	0.000%
2026-08-05	0.1500	0.1600	0.1300	0.1300	-13.333%	5	1,409	0.000%
2026-08-04	0.1400	0.1500	0.1400	0.1500	-6.250%	7	1,410	-13.333%
2026-08-03	0.1400	0.1600	0.1400	0.1600	+23.077%	5	1,415	-18.750%
2026-07-31	0.1300	0.1300	0.1200	0.1300	-23.529%	26	1,418	0.000%
2026-07-30	0.1300	0.1700	0.1300	0.1700	+6.250%	5	1,428	-23.529%
2026-07-29	0.1300	0.1600	0.1300	0.1600	-5.882%	5	1,427	-18.750%
2026-07-28	0.2100	0.2100	0.1700	0.1700	+13.333%	55	1,429	-23.529%
2026-07-27	0.1500	0.1600	0.1500	0.1500	+15.385%	81	1,433	-13.333%
2026-07-24	0.1400	0.1500	0.1300	0.1300	-13.333%	178	1,505	0.000%
2026-07-23	0.1600	0.1700	0.1400	0.1500	-25.000%	81	1,383	-13.333%
2026-07-22	0.2000	0.2000	0.1900	0.2000	+17.647%	9	1,392	-35.000%
2026-07-21	0.1500	0.1700	0.1300	0.1700	+13.333%	54	1,401	-23.529%
2026-07-20	0.3000	0.3000	0.1400	0.1500	-21.053%	22	1,403	-13.333%
2026-07-17	0.1600	0.2400	0.1200	0.1900	-65.455%	163	1,411	-31.579%
2026-07-16	0.5800	0.5800	0.5500	0.5500	-1.786%	30	1,478	-76.364%
2026-07-15	0.6000	0.6200	0.5500	0.5600	-8.197%	36	1,448	-76.786%
2026-07-14	0.5900	0.6100	0.5700	0.6100	-14.085%	53	1,417	-78.689%
2026-07-13	0.8200	0.9000	0.5800	0.7100	-6.579%	65	1,444	-81.690%
2026-07-10	0.7600	0.7600	0.7600	0.7600	-10.588%	10	1,380	-82.895%
2026-07-09	0.7800	0.8500	0.7700	0.8500	-2.299%	7	1,380	-84.706%
2026-07-08	0.9000	0.9000	0.8700	0.8700	-6.452%	3	1,377	-85.057%
2026-07-07	0.9700	1.0900	0.8500	0.9300	+1.087%	112	1,374	-86.022%
2026-07-06	0.9700	0.9700	0.8000	0.9200	-19.298%	34	1,427	-85.870%
2026-07-02	0.9000	1.2600	0.9000	1.1400	+42.500%	36	1,394	-88.596%
2026-07-01	0.6900	0.8100	0.6700	0.8000	+23.077%	26	1,394	-83.750%
2026-06-30	0.6400	0.6500	0.6400	0.6500	-14.474%	2	1,387	-80.000%
2026-06-29	0.8600	0.8600	0.7600	0.7600	+13.433%	6	1,386	-82.895%
2026-06-26	0.6500	0.8100	0.6500	0.6700	+8.065%	7	1,384	-80.597%
2026-06-25	0.6200	0.6800	0.6200	0.6200	-3.125%	9	1,388	-79.032%
2026-06-24	0.6200	0.6400	0.6200	0.6400	-4.478%	12	1,386	-79.688%
2026-06-23	0.7800	0.7800	0.6700	0.6700	-19.277%	65	1,390	-80.597%
2026-06-22	1.0700	1.0900	0.6700	0.8300	-36.154%	123	1,448	-84.337%
2026-06-18	1.0600	1.3000	1.0600	1.3000	+3.175%	117	1,404	-90.000%
2026-06-17	1.2000	1.3000	1.1300	1.2600	-6.667%	7	1,404	-89.683%
2026-06-16	1.2900	1.4100	1.2300	1.3500	-17.683%	41	1,404	-90.370%
2026-06-15	1.6200	1.6900	1.5600	1.6400	+9.333%	17	1,423	-92.073%
2026-06-12	1.4500	1.7100	1.4500	1.5000	-14.286%	7	1,423	-91.333%
2026-06-11	1.8500	1.8800	1.5800	1.7500	-10.256%	53	1,423	-92.571%
2026-06-10	1.8800	2.1200	1.8700	1.9500	+2.632%	32	1,426	-93.333%
2026-06-09	2.1200	2.1200	1.9000	1.9000	-12.037%	42	1,420	-93.158%
2026-06-08	2.0300	2.2000	2.0200	2.1600	+11.917%	11	1,422	-93.981%
2026-06-05	2.6000	2.6000	1.9300	1.9300	-8.962%	17	1,422	-93.264%
2026-06-04	2.6700	2.6700	2.1200	2.1200	-8.621%	51	1,417	-93.868%
2026-06-03	2.5000	2.5000	2.1500	2.3200	-16.846%	56	1,420	-94.397%
2026-06-02	2.8100	3.0000	2.7900	2.7900	-16.716%	8	1,448	-95.341%
2026-06-01	3.4500	3.4500	3.3500	3.3500	-1.180%	8	1,448	-96.119%
2026-05-29	3.2500	3.3900	3.1500	3.3900	+5.938%	45	1,447	-96.165%
2026-05-28	3.3500	3.3500	3.0500	3.2000	-14.667%	190	1,443	-95.938%
2026-05-27	3.7500	3.7500	3.7500	3.7500	-3.351%	1	1,394	-96.533%
2026-05-26	3.9000	3.9000	3.7000	3.8800	-4.198%	23	1,393	-96.649%
2026-05-22	4.1000	4.1000	3.9500	4.0500	-12.903%	18	1,392	-96.790%
2026-05-21	3.9100	4.7500	3.9100	4.6500	+16.834%	16	1,396	-97.204%
2026-05-20	3.7500	4.0000	3.7500	3.9800	-7.442%	4	1,396	-96.734%
2026-05-19	5.0000	5.1700	4.3000	4.3000	-7.527%	22	1,420	-96.977%
2026-05-18	4.2000	4.7000	4.2000	4.6500	+24.665%	28	1,420	-97.204%
2026-05-15	3.8500	3.8500	3.6000	3.7300	+3.611%	18	1,420	-96.515%
2026-05-14	4.1500	4.1500	3.6000	3.6000	-10.000%	21	1,395	-96.389%
2026-05-13	3.6500	4.0500	3.4500	4.0000	+5.263%	44	1,357	-96.750%
2026-05-12	3.4500	4.1000	3.4500	3.8000	+22.581%	26	1,357	-96.579%
2026-05-11	3.6000	3.7500	2.9800	3.1000	-21.519%	141	1,357	-95.806%
2026-05-08	3.9500	4.0500	3.9000	3.9500	-8.140%	138	1,268	-96.709%
2026-05-07	4.5000	4.5000	4.2900	4.3000	+4.878%	210	1,276	-96.977%
2026-05-06	3.7500	4.2500	3.7500	4.1000	-1.205%	27	1,195	-96.829%
2026-05-05	5.0000	5.0000	3.9000	4.1500	-23.290%	78	1,207	-96.867%
2026-05-04	5.8000	5.8000	5.4000	5.4100	-8.460%	11	1,160	-97.597%
2026-05-01	6.9000	6.9000	5.9100	5.9100	-13.723%	11	1,147	-97.800%
2026-04-30	6.5500	6.8500	6.5000	6.8500	+14.167%	11	1,147	-98.102%
2026-04-29	6.0000	6.0000	6.0000	6.0000	-1.478%	3	1,156	-97.833%
2026-04-28	5.5000	6.0900	5.2000	6.0900	+5.000%	16	1,159	-97.865%
2026-04-27	6.0000	6.0200	5.8000	5.8000	-4.132%	40	1,144	-97.759%
2026-04-24	6.6500	6.6500	6.0000	6.0500	-7.209%	11	1,141	-97.851%
2026-04-23	7.2900	7.2900	6.2000	6.5200	-3.550%	69	1,142	-98.006%
2026-04-22	6.8000	6.8000	6.6000	6.7600	+4.806%	35	1,082	-98.077%
2026-04-21	7.5700	7.5700	6.4500	6.4500	-17.308%	38	1,012	-97.984%
2026-04-20	8.4000	8.5000	6.9500	7.8000	-13.812%	79	1,012	-98.333%
2026-04-17	8.9700	9.8800	7.8600	9.0500	-45.970%	435	1,032	-98.564%
2026-04-16	15.2000	17.1000	15.2000	16.7500	+11.667%	13	628	-99.224%
2026-04-15	15.0500	15.1000	14.2000	15.0000	-1.316%	33	633	-99.133%
2026-04-14	14.3000	15.5000	14.3000	15.2000	+14.544%	48	648	-99.145%
2026-04-13	13.1000	13.5200	13.1000	13.2700	-0.226%	4	676	-99.020%
2026-04-10	12.6000	13.3000	12.6000	13.3000	+2.703%	10	677	-99.023%
2026-04-09	11.8000	13.0000	11.0500	12.9500	+14.602%	45	684	-98.996%
2026-04-08	10.5900	11.9500	10.5900	11.3000	-0.877%	23	701	-98.850%
2026-04-07	11.5000	11.5000	11.3400	11.4000	+1.514%	17	689	-98.860%
2026-04-06	11.8900	11.8900	10.8000	11.2300	+4.465%	30	674	-98.842%
2026-04-02	9.4300	11.0500	9.4300	10.7500	+19.444%	605	364	-98.791%
2026-04-01	9.0500	9.0500	9.0000	9.0000	-8.629%	3	364	-98.556%
2026-03-31	9.8000	9.9000	9.6600	9.8500	+16.019%	10	365	-98.680%
2026-03-30	8.6000	8.6000	8.4900	8.4900	0.000%	16	359	-98.469%
2026-03-27	8.4900	8.4900	8.4900	8.4900	-4.499%	1	346	-98.469%
2026-03-26	8.3000	8.8900	8.3000	8.8900	+14.267%	21	347	-98.538%
2026-03-25	7.4000	7.7800	7.4000	7.7800	+4.430%	5	327	-98.329%
2026-03-24	7.8000	7.8000	7.4500	7.4500	-9.697%	29	328	-98.255%
2026-03-23	8.2500	8.2500	8.2500	8.2500	+8.553%	1	318	-98.424%
2026-03-20	7.6000	7.7000	7.6000	7.6000	-2.188%	6	318	-98.289%
2026-03-19	7.5500	7.7700	7.5500	7.7700	-13.378%	2	317	-98.327%
2026-03-17	9.5200	9.5200	8.9700	8.9700	-8.469%	2	317	-98.551%
2026-03-16	10.0500	10.0500	9.6600	9.8000	+5.946%	10	316	-98.673%
2026-03-13	10.1100	10.1100	9.2500	9.2500	-9.756%	5	313	-98.595%
2026-03-11	10.2500	10.2500	10.2500	10.2500	-8.482%	3	316	-98.732%
2026-03-10	11.9500	11.9500	11.2000	11.2000	-7.054%	24	315	-98.839%
2026-03-09	11.7000	12.0500	11.7000	12.0500	-8.015%	12	315	-98.921%
2026-03-06	12.8900	13.1000	11.7000	13.1000	+2.584%	12	315	-99.008%
2026-03-05	12.0000	12.7700	12.0000	12.7700	+1.834%	26	315	-98.982%
2026-03-04	12.0000	12.6500	11.8000	12.5400	+2.034%	84	320	-98.963%
2026-03-03	11.5500	12.2900	11.5500	12.2900	+3.277%	7	376	-98.942%
2026-03-02	11.5700	11.9000	11.2200	11.9000	+6.155%	63	374	-98.908%
2026-02-27	8.5400	11.2100	8.2500	11.2100	+119.804%	297	372	-98.840%
2026-02-25	4.0500	5.1000	4.0500	5.1000	+39.726%	7	214	-97.451%
2026-02-24	3.5500	3.6500	3.5500	3.6500	+15.142%	2	214	-96.438%
2026-02-23	3.1700	3.1700	3.1700	3.1700	-2.761%	4	213	-95.899%
2026-02-20	3.2600	3.2600	3.2600	3.2600	-7.910%	5	212	-96.012%
2026-02-19	3.5400	3.5400	3.5400	3.5400	+8.923%	10	207	-96.328%
2026-02-13	3.2400	3.2500	3.2400	3.2500	-4.412%	10	216	-96.000%
2026-02-12	3.5800	3.5800	3.4000	3.4000	-16.870%	55	216	-96.176%
2026-02-11	4.0400	4.0900	4.0400	4.0900	-8.909%	13	216	-96.822%
2026-02-09	4.5000	4.5000	4.4900	4.4900	-1.319%	21	215	-97.105%
2026-02-06	4.5500	4.5500	4.5500	4.5500	-7.143%	1	236	-97.143%
2026-02-05	4.5500	4.9000	4.5500	4.9000	+17.225%	2	235	-97.347%
2026-02-03	4.4600	4.4600	4.1800	4.1800	-21.869%	16	236	-96.890%
2026-02-02	5.4000	5.8300	5.3000	5.3500	+0.943%	16	224	-97.570%
2026-01-30	5.3000	5.3000	5.3000	5.3000	+4.331%	22	229	-97.547%
2026-01-29	5.1900	5.1900	5.0500	5.0800	-20.749%	41	207	-97.441%
2026-01-26	6.4000	6.4500	6.4000	6.4100	+1.746%	5	214	-97.972%
2026-01-23	6.2000	6.4500	6.2000	6.3000	+19.093%	45	214	-97.937%
2026-01-22	5.6800	5.6800	5.2900	5.2900	-2.936%	11	210	-97.543%
2026-01-21	5.6100	6.2000	5.3400	5.4500	-34.886%	55	207	-97.615%
2026-01-20	9.0000	9.0000	8.3700	8.3700	-10.957%	7	175	-98.447%
2026-01-14	9.4000	9.4000	9.4000	9.4000	+2.063%	10	171	-98.617%
2026-01-12	9.2100	9.2100	9.2100	9.2100	+2.790%	5	171	-98.588%
2026-01-08	8.9600	8.9600	8.9600	8.9600	-5.185%	2	166	-98.549%
2026-01-07	9.8800	9.9500	9.1900	9.4500	+2.162%	40	168	-98.624%
2026-01-06	8.9500	9.2500	8.9500	9.2500	-4.639%	4	128	-98.595%
2026-01-05	9.7000	9.7000	9.7000	9.7000	+1.042%	3	127	-98.660%
2026-01-02	9.6000	9.6000	9.6000	9.6000	-15.044%	1	127	-98.646%
2025-12-29	11.3000	11.3000	11.3000	11.3000	+3.291%	30	126	-98.850%
2025-12-23	10.9400	10.9400	10.9400	10.9400	-1.883%	2	148	-98.812%
2025-12-22	11.1500	11.1500	11.1500	11.1500	-18.909%	10	148	-98.834%
2025-12-17	13.7500	13.7500	13.7500	13.7500	+11.066%	1	138	-99.055%
2025-12-16	12.2900	12.3800	12.2900	12.3800	+3.167%	12	137	-98.950%
2025-12-15	12.7500	12.7500	12.0000	12.0000	-8.537%	13	125	-98.917%
2025-12-12	13.9000	13.9000	13.1200	13.1200	+9.333%	2	116	-99.009%
2025-12-10	12.0000	12.0000	12.0000	12.0000	-13.043%	1	115	-98.917%
2025-12-09	13.5000	13.8000	13.5000	13.8000	+0.730%	23	114	-99.058%
2025-12-08	15.0000	15.0000	12.7000	13.7000	-13.181%	36	93	-99.051%
2025-12-05	17.6500	17.6500	15.7800	15.7800	-7.988%	2	77	-99.176%
2025-12-03	17.7200	17.7200	17.1500	17.1500	-13.602%	3	75	-99.242%
2025-11-26	20.1500	20.1700	19.8500	19.8500	-5.296%	8	71	-99.345%
2025-11-20	20.9600	20.9600	20.9600	20.9600	-8.432%	10	71	-99.380%
2025-11-19	22.8900	22.8900	22.8900	22.8900	-13.525%	1	61	-99.432%
2025-11-18	26.3700	26.4700	26.3700	26.4700	0.000%	2	61	-99.509%