Dark

NFLX20260918C99
NFLX Sep 18 2026 99.00 Call (NFLX260918C00099000)
option OPRA

EOD

Jul 1, 2026

0.7500+19.048%(+0.1200)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6700	0.7500	0.6200	0.7500	+19.048%	71	2,268	0.000%
2026-06-30	0.6000	0.7000	0.6000	0.6300	-16.000%	11	2,211	+19.048%
2026-06-29	0.8400	0.8400	0.7500	0.7500	+8.696%	6	2,210	0.000%
2026-06-26	0.6800	0.7500	0.6800	0.6900	+27.778%	8	2,210	+8.696%
2026-06-25	0.5400	0.5400	0.5400	0.5400	-3.571%	2	2,214	+38.889%
2026-06-24	0.6500	0.6500	0.5300	0.5600	-11.111%	30	2,214	+33.929%
2026-06-23	0.8000	0.8000	0.6300	0.6300	-16.000%	252	2,205	+19.048%
2026-06-22	0.9100	0.9100	0.6300	0.7500	-29.907%	384	2,022	0.000%
2026-06-18	0.9500	1.0700	0.9500	1.0700	+8.081%	22	1,744	-29.907%
2026-06-17	1.3700	1.3700	0.9600	0.9900	-20.800%	46	1,744	-24.242%
2026-06-16	1.5000	1.5000	1.1900	1.2500	-20.382%	51	1,744	-40.000%
2026-06-15	1.3500	1.5700	1.3500	1.5700	+8.276%	23	1,725	-52.229%
2026-06-12	1.5000	1.5400	1.3500	1.4500	-8.805%	22	1,725	-48.276%
2026-06-11	1.7500	1.7500	1.5200	1.5900	-11.667%	30	1,725	-52.830%
2026-06-10	1.7900	2.0000	1.7300	1.8000	+16.883%	28	1,696	-58.333%
2026-06-09	1.9400	1.9400	1.5400	1.5400	-21.429%	15	1,675	-51.299%
2026-06-08	1.9900	1.9900	1.8700	1.9600	+7.692%	33	1,683	-61.735%
2026-06-05	2.0900	2.0900	1.8200	1.8200	-8.543%	11	1,693	-58.791%
2026-06-04	2.1500	2.1500	1.9900	1.9900	-0.500%	39	1,694	-62.312%
2026-06-03	2.5000	2.5000	2.0000	2.0000	-22.481%	170	1,676	-62.500%
2026-06-02	2.8200	2.8200	2.5500	2.5800	-20.615%	101	1,530	-70.930%
2026-06-01	3.1000	3.2500	3.0000	3.2500	+5.178%	14	1,475	-76.923%
2026-05-29	2.9900	3.1500	2.9900	3.0900	+3.000%	92	1,467	-75.728%
2026-05-28	3.1900	3.2500	2.9100	3.0000	-11.765%	77	1,448	-75.000%
2026-05-27	3.6000	3.6000	3.4000	3.4000	-4.225%	67	1,393	-77.941%
2026-05-26	3.6000	3.7000	3.5500	3.5500	-5.333%	23	1,337	-78.873%
2026-05-22	3.9000	3.9000	3.7500	3.7500	-12.178%	52	1,323	-80.000%
2026-05-21	3.6100	4.2700	3.6100	4.2700	+13.867%	42	1,271	-82.436%
2026-05-20	3.8500	3.8500	3.7000	3.7500	-8.313%	12	1,271	-80.000%
2026-05-19	4.6000	4.6000	4.0000	4.0900	-6.621%	6	1,274	-81.663%
2026-05-18	3.3500	4.3800	3.3500	4.3800	+26.957%	6	1,274	-82.877%
2026-05-15	3.7900	3.7900	3.4000	3.4500	+1.471%	6	1,274	-78.261%
2026-05-14	3.8000	3.8500	3.4000	3.4000	-2.857%	61	1,273	-77.941%
2026-05-13	3.5000	3.5000	3.5000	3.5000	0.000%	1	1,218	-78.571%
2026-05-12	3.1300	4.1000	3.1300	3.5000	+21.951%	27	1,218	-78.571%
2026-05-11	3.4500	3.5000	2.8700	2.8700	-20.718%	36	1,218	-73.868%
2026-05-08	3.6500	3.8000	3.6100	3.6200	-8.816%	54	1,176	-79.282%
2026-05-07	4.2000	4.2000	3.9700	3.9700	+3.117%	8	1,162	-81.108%
2026-05-06	3.9600	3.9600	3.8400	3.8500	-3.750%	28	1,167	-80.519%
2026-05-05	4.7500	4.7500	3.7500	4.0000	-19.192%	103	1,156	-81.250%
2026-05-04	5.2000	5.3500	4.9500	4.9500	-7.477%	58	1,177	-84.848%
2026-05-01	6.3500	6.3500	5.3500	5.3500	-16.667%	16	1,161	-85.981%
2026-04-30	6.4200	6.4200	6.4200	6.4200	+13.628%	10	1,161	-88.318%
2026-04-29	5.6500	5.6500	5.6500	5.6500	-5.833%	2	1,161	-86.726%
2026-04-28	5.0500	6.0000	4.9000	6.0000	+12.782%	7	1,161	-87.500%
2026-04-27	5.9500	5.9500	5.3200	5.3200	-7.155%	9	1,156	-85.902%
2026-04-24	5.6500	5.7300	5.5700	5.7300	-3.697%	14	1,154	-86.911%
2026-04-23	6.3500	6.3500	5.9500	5.9500	-7.752%	13	1,144	-87.395%
2026-04-22	6.6500	6.6500	6.3200	6.4500	+3.200%	46	1,141	-88.372%
2026-04-21	6.9500	7.1000	6.2500	6.2500	-11.348%	65	1,118	-88.000%
2026-04-20	7.9500	8.1000	6.5500	7.0500	-16.765%	82	1,118	-89.362%
2026-04-17	8.5000	9.3000	7.6500	8.4700	-47.063%	310	1,092	-91.145%
2026-04-16	15.8900	16.2000	15.8900	16.0000	+2.564%	20	946	-95.313%
2026-04-15	14.3700	15.6000	14.3500	15.6000	+7.438%	91	948	-95.192%
2026-04-14	13.5500	14.6000	13.5500	14.5200	+11.778%	15	1,028	-94.835%
2026-04-13	12.9900	12.9900	12.9900	12.9900	+6.041%	1	1,030	-94.226%
2026-04-09	10.6500	12.3600	10.6500	12.2500	+15.023%	40	1,029	-93.878%
2026-04-08	10.2500	10.9000	10.2000	10.6500	+0.948%	120	1,043	-92.958%
2026-04-07	10.8600	11.1000	10.5000	10.5500	-0.659%	47	1,066	-92.891%
2026-04-06	11.3100	11.3100	10.5000	10.6200	+2.609%	18	1,056	-92.938%
2026-04-02	9.0000	10.3500	9.0000	10.3500	+17.614%	168	1,057	-92.754%
2026-04-01	8.4500	8.8000	8.4500	8.8000	-4.865%	12	1,057	-91.477%
2026-03-31	9.2500	9.4000	9.1500	9.2500	+15.625%	52	1,057	-91.892%
2026-03-30	8.1500	8.1500	8.0000	8.0000	-5.882%	3	1,057	-90.625%
2026-03-27	8.5000	8.5000	8.5000	8.5000	+14.094%	1	1,055	-91.176%
2026-03-25	7.0500	7.4500	7.0500	7.4500	+5.674%	14	1,054	-89.933%
2026-03-24	7.4000	7.4800	7.0500	7.0500	-12.963%	85	1,055	-89.362%
2026-03-23	7.8000	8.1000	7.7000	8.1000	+10.959%	16	1,033	-90.741%
2026-03-20	7.1000	7.3000	7.1000	7.3000	+2.241%	8	1,043	-89.726%
2026-03-19	8.1700	8.2000	7.1400	7.1400	-16.197%	16	1,035	-89.496%
2026-03-18	8.5200	8.5200	8.5200	8.5200	-9.554%	1	1,034	-91.197%
2026-03-16	9.4200	9.4200	9.4200	9.4200	+0.213%	1	1,034	-92.038%
2026-03-13	9.3500	9.6000	9.3000	9.4000	-0.318%	6	1,033	-92.021%
2026-03-12	9.4000	9.4500	9.4000	9.4300	-2.784%	4	1,031	-92.047%
2026-03-11	9.7000	9.8500	9.7000	9.7000	-9.346%	3	1,032	-92.268%
2026-03-10	10.7000	10.7000	10.7000	10.7000	-6.957%	64	1,031	-92.991%
2026-03-09	11.6500	11.6500	10.9300	11.5000	-4.959%	29	1,091	-93.478%
2026-03-06	11.9500	12.1000	11.9500	12.1000	+2.716%	27	1,099	-93.802%
2026-03-05	11.5000	12.2000	11.5000	11.7800	-2.403%	14	1,099	-93.633%
2026-03-04	12.4000	12.4000	11.3300	12.0700	+9.727%	228	1,096	-93.786%
2026-03-03	10.7000	11.1500	10.5100	11.0000	-2.135%	149	1,063	-93.182%
2026-03-02	11.3000	11.3000	10.6200	11.2400	+4.753%	221	1,077	-93.327%
2026-02-27	8.3400	10.8500	7.5000	10.7300	+106.346%	183	1,072	-93.010%
2026-02-26	5.0100	5.2000	5.0100	5.2000	+7.216%	3	946	-85.577%
2026-02-25	4.5900	4.9500	4.5900	4.8500	+40.580%	99	935	-84.536%
2026-02-24	3.3500	3.4500	3.3500	3.4500	+12.745%	2	935	-78.261%
2026-02-20	3.0600	3.0600	3.0600	3.0600	-6.135%	5	935	-75.490%
2026-02-17	3.1700	3.2600	3.1700	3.2600	-1.212%	2	935	-76.994%
2026-02-12	3.2500	3.3900	3.1000	3.3000	-30.380%	31	934	-77.273%
2026-02-10	5.1000	5.3000	4.7000	4.7400	+9.469%	23	923	-84.177%
2026-02-09	4.3300	4.3300	4.3300	4.3300	-3.778%	1	925	-82.679%
2026-02-06	4.5000	4.5000	4.5000	4.5000	+7.143%	1	924	-83.333%
2026-02-05	4.8600	4.8600	4.2000	4.2000	+5.000%	8	924	-82.143%
2026-02-04	3.9000	4.0000	3.9000	4.0000	+2.564%	2	927	-81.250%
2026-02-03	4.5000	4.5000	3.9000	3.9000	-31.579%	52	929	-80.769%
2026-02-02	4.7500	5.7000	4.7500	5.7000	+17.526%	16	925	-86.842%
2026-01-30	4.7000	5.1500	4.7000	4.8500	-0.411%	37	929	-84.536%
2026-01-29	5.1700	5.3000	4.8000	4.8700	-18.151%	1,035	918	-84.600%
2026-01-28	5.9100	5.9500	5.9100	5.9500	-0.833%	11	1,262	-87.395%
2026-01-26	6.1800	6.1800	6.0000	6.0000	+1.695%	1,033	1,261	-87.500%
2026-01-23	5.9000	6.0200	5.9000	5.9000	+17.296%	63	244	-87.288%
2026-01-22	5.5000	5.5000	5.0300	5.0300	-10.657%	9	234	-85.089%
2026-01-21	5.3400	5.9000	5.3400	5.6300	-27.821%	25	229	-86.679%
2026-01-16	7.8000	7.8000	7.8000	7.8000	-7.583%	2	234	-90.385%
2026-01-15	8.6500	8.6500	8.4400	8.4400	-0.118%	4	234	-91.114%
2026-01-13	8.4500	8.4500	8.4500	8.4500	+4.839%	101	234	-91.124%
2026-01-09	8.0600	8.0600	8.0600	8.0600	-6.279%	1	133	-90.695%
2026-01-08	8.6000	8.6000	8.6000	8.6000	-4.972%	2	133	-91.279%
2026-01-07	9.4700	9.4700	8.7000	9.0500	-2.478%	49	133	-91.713%
2026-01-02	9.4500	9.4500	9.2800	9.2800	-13.271%	12	107	-91.918%
2025-12-30	10.7000	10.7000	10.7000	10.7000	-4.036%	1	99	-92.991%
2025-12-26	10.7100	11.1500	10.7100	11.1500	+5.687%	3	98	-93.274%
2025-12-24	10.5500	10.5500	10.5500	10.5500	-11.493%	1	98	-92.891%
2025-12-11	12.0900	12.0900	11.9200	11.9200	-0.501%	3	98	-93.708%
2025-12-10	12.5000	12.5000	11.9800	11.9800	-5.296%	6	97	-93.740%
2025-12-09	12.6500	12.6500	12.6500	12.6500	0.000%	1	97	-94.071%
2025-12-08	14.5000	14.5000	12.6500	12.6500	-19.427%	14	97	-94.071%
2025-12-05	14.2500	16.8000	14.0000	15.7000	-6.380%	22	96	-95.223%
2025-12-04	17.1500	17.1500	16.7700	16.7700	-5.627%	7	90	-95.528%
2025-12-03	17.7700	17.7700	17.7700	17.7700	-8.872%	1	90	-95.779%
2025-11-26	19.5000	19.5000	19.5000	19.5000	+7.143%	1	90	-96.154%
2025-11-25	18.2000	18.2000	18.2000	18.2000	0.000%	1	90	-95.879%