Dark

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

EOD

Aug 20, 2026

0.1100-8.333%(-0.0100)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1000	0.1100	0.1000	0.1100	-8.333%	24	2,384	0.000%
2026-08-19	0.1200	0.1200	0.1200	0.1200	+20.000%	2	2,402	-8.333%
2026-08-18	0.1000	0.1000	0.1000	0.1000	+25.000%	2	2,404	+10.000%
2026-08-17	0.0900	0.0900	0.0800	0.0800	-20.000%	7	2,405	+37.500%
2026-08-14	0.1400	0.1400	0.1000	0.1000	-23.077%	149	2,407	+10.000%
2026-08-13	0.1200	0.1300	0.1200	0.1300	+62.500%	7	2,351	-15.385%
2026-08-12	0.0900	0.0900	0.0800	0.0800	-38.462%	6	2,353	+37.500%
2026-08-11	0.1300	0.1300	0.1300	0.1300	+18.182%	1	2,349	-15.385%
2026-08-10	0.1200	0.1300	0.1100	0.1100	-8.333%	142	2,349	0.000%
2026-08-06	0.1200	0.1200	0.1200	0.1200	-7.692%	3	2,256	-8.333%
2026-08-05	0.1100	0.1300	0.1100	0.1300	0.000%	94	2,258	-15.385%
2026-08-04	0.1300	0.1300	0.1300	0.1300	0.000%	9	2,280	-15.385%
2026-08-03	0.1500	0.1500	0.1200	0.1300	-23.529%	13	2,286	-15.385%
2026-07-30	0.1200	0.1700	0.1100	0.1700	+13.333%	481	2,287	-35.294%
2026-07-29	0.1300	0.1600	0.1300	0.1500	-6.250%	15	2,761	-26.667%
2026-07-28	0.1700	0.1900	0.1600	0.1600	+6.667%	22	2,773	-31.250%
2026-07-27	0.1500	0.1500	0.1400	0.1500	+7.143%	7	2,790	-26.667%
2026-07-24	0.1300	0.1500	0.1300	0.1400	0.000%	30	2,795	-21.429%
2026-07-23	0.1600	0.1700	0.1300	0.1400	-17.647%	84	2,785	-21.429%
2026-07-22	0.1900	0.1900	0.1600	0.1700	+30.769%	18	2,790	-35.294%
2026-07-21	0.1300	0.1500	0.1200	0.1300	-13.333%	52	2,801	-15.385%
2026-07-20	0.1600	0.1600	0.1500	0.1500	-51.613%	254	2,760	-26.667%
2026-07-17	0.1400	0.3100	0.0400	0.3100	-43.636%	150	2,510	-64.516%
2026-07-16	0.4800	0.5900	0.4800	0.5500	+5.769%	313	2,516	-80.000%
2026-07-15	0.6000	0.6500	0.5100	0.5200	+6.122%	59	2,383	-78.846%
2026-07-14	0.5100	0.5600	0.4900	0.4900	-24.615%	5	2,383	-77.551%
2026-07-13	0.7000	0.7000	0.6500	0.6500	-2.985%	2	2,385	-83.077%
2026-07-10	0.6700	0.6700	0.6700	0.6700	-4.286%	4	2,385	-83.582%
2026-07-09	0.6800	0.7700	0.6800	0.7000	-16.667%	251	2,384	-84.286%
2026-07-08	0.8200	0.8400	0.8200	0.8400	+5.000%	4	2,527	-86.905%
2026-07-07	0.9000	0.9000	0.8000	0.8000	-5.882%	54	2,526	-86.250%
2026-07-06	0.7800	0.8700	0.7800	0.8500	-19.048%	201	2,472	-87.059%
2026-07-02	1.0600	1.2200	1.0500	1.0500	+40.000%	125	2,268	-89.524%
2026-07-01	0.6700	0.7500	0.6200	0.7500	+19.048%	71	2,268	-85.333%
2026-06-30	0.6000	0.7000	0.6000	0.6300	-16.000%	11	2,211	-82.540%
2026-06-29	0.8400	0.8400	0.7500	0.7500	+8.696%	6	2,210	-85.333%
2026-06-26	0.6800	0.7500	0.6800	0.6900	+27.778%	8	2,210	-84.058%
2026-06-25	0.5400	0.5400	0.5400	0.5400	-3.571%	2	2,214	-79.630%
2026-06-24	0.6500	0.6500	0.5300	0.5600	-11.111%	30	2,214	-80.357%
2026-06-23	0.8000	0.8000	0.6300	0.6300	-16.000%	252	2,205	-82.540%
2026-06-22	0.9100	0.9100	0.6300	0.7500	-29.907%	384	2,022	-85.333%
2026-06-18	0.9500	1.0700	0.9500	1.0700	+8.081%	22	1,744	-89.720%
2026-06-17	1.3700	1.3700	0.9600	0.9900	-20.800%	46	1,744	-88.889%
2026-06-16	1.5000	1.5000	1.1900	1.2500	-20.382%	51	1,744	-91.200%
2026-06-15	1.3500	1.5700	1.3500	1.5700	+8.276%	23	1,725	-92.994%
2026-06-12	1.5000	1.5400	1.3500	1.4500	-8.805%	22	1,725	-92.414%
2026-06-11	1.7500	1.7500	1.5200	1.5900	-11.667%	30	1,725	-93.082%
2026-06-10	1.7900	2.0000	1.7300	1.8000	+16.883%	28	1,696	-93.889%
2026-06-09	1.9400	1.9400	1.5400	1.5400	-21.429%	15	1,675	-92.857%
2026-06-08	1.9900	1.9900	1.8700	1.9600	+7.692%	33	1,683	-94.388%
2026-06-05	2.0900	2.0900	1.8200	1.8200	-8.543%	11	1,693	-93.956%
2026-06-04	2.1500	2.1500	1.9900	1.9900	-0.500%	39	1,694	-94.472%
2026-06-03	2.5000	2.5000	2.0000	2.0000	-22.481%	170	1,676	-94.500%
2026-06-02	2.8200	2.8200	2.5500	2.5800	-20.615%	101	1,530	-95.736%
2026-06-01	3.1000	3.2500	3.0000	3.2500	+5.178%	14	1,475	-96.615%
2026-05-29	2.9900	3.1500	2.9900	3.0900	+3.000%	92	1,467	-96.440%
2026-05-28	3.1900	3.2500	2.9100	3.0000	-11.765%	77	1,448	-96.333%
2026-05-27	3.6000	3.6000	3.4000	3.4000	-4.225%	67	1,393	-96.765%
2026-05-26	3.6000	3.7000	3.5500	3.5500	-5.333%	23	1,337	-96.901%
2026-05-22	3.9000	3.9000	3.7500	3.7500	-12.178%	52	1,323	-97.067%
2026-05-21	3.6100	4.2700	3.6100	4.2700	+13.867%	42	1,271	-97.424%
2026-05-20	3.8500	3.8500	3.7000	3.7500	-8.313%	12	1,271	-97.067%
2026-05-19	4.6000	4.6000	4.0000	4.0900	-6.621%	6	1,274	-97.311%
2026-05-18	3.3500	4.3800	3.3500	4.3800	+26.957%	6	1,274	-97.489%
2026-05-15	3.7900	3.7900	3.4000	3.4500	+1.471%	6	1,274	-96.812%
2026-05-14	3.8000	3.8500	3.4000	3.4000	-2.857%	61	1,273	-96.765%
2026-05-13	3.5000	3.5000	3.5000	3.5000	0.000%	1	1,218	-96.857%
2026-05-12	3.1300	4.1000	3.1300	3.5000	+21.951%	27	1,218	-96.857%
2026-05-11	3.4500	3.5000	2.8700	2.8700	-20.718%	36	1,218	-96.167%
2026-05-08	3.6500	3.8000	3.6100	3.6200	-8.816%	54	1,176	-96.961%
2026-05-07	4.2000	4.2000	3.9700	3.9700	+3.117%	8	1,162	-97.229%
2026-05-06	3.9600	3.9600	3.8400	3.8500	-3.750%	28	1,167	-97.143%
2026-05-05	4.7500	4.7500	3.7500	4.0000	-19.192%	103	1,156	-97.250%
2026-05-04	5.2000	5.3500	4.9500	4.9500	-7.477%	58	1,177	-97.778%
2026-05-01	6.3500	6.3500	5.3500	5.3500	-16.667%	16	1,161	-97.944%
2026-04-30	6.4200	6.4200	6.4200	6.4200	+13.628%	10	1,161	-98.287%
2026-04-29	5.6500	5.6500	5.6500	5.6500	-5.833%	2	1,161	-98.053%
2026-04-28	5.0500	6.0000	4.9000	6.0000	+12.782%	7	1,161	-98.167%
2026-04-27	5.9500	5.9500	5.3200	5.3200	-7.155%	9	1,156	-97.932%
2026-04-24	5.6500	5.7300	5.5700	5.7300	-3.697%	14	1,154	-98.080%
2026-04-23	6.3500	6.3500	5.9500	5.9500	-7.752%	13	1,144	-98.151%
2026-04-22	6.6500	6.6500	6.3200	6.4500	+3.200%	46	1,141	-98.295%
2026-04-21	6.9500	7.1000	6.2500	6.2500	-11.348%	65	1,118	-98.240%
2026-04-20	7.9500	8.1000	6.5500	7.0500	-16.765%	82	1,118	-98.440%
2026-04-17	8.5000	9.3000	7.6500	8.4700	-47.063%	310	1,092	-98.701%
2026-04-16	15.8900	16.2000	15.8900	16.0000	+2.564%	20	946	-99.313%
2026-04-15	14.3700	15.6000	14.3500	15.6000	+7.438%	91	948	-99.295%
2026-04-14	13.5500	14.6000	13.5500	14.5200	+11.778%	15	1,028	-99.242%
2026-04-13	12.9900	12.9900	12.9900	12.9900	+6.041%	1	1,030	-99.153%
2026-04-09	10.6500	12.3600	10.6500	12.2500	+15.023%	40	1,029	-99.102%
2026-04-08	10.2500	10.9000	10.2000	10.6500	+0.948%	120	1,043	-98.967%
2026-04-07	10.8600	11.1000	10.5000	10.5500	-0.659%	47	1,066	-98.957%
2026-04-06	11.3100	11.3100	10.5000	10.6200	+2.609%	18	1,056	-98.964%
2026-04-02	9.0000	10.3500	9.0000	10.3500	+17.614%	168	1,057	-98.937%
2026-04-01	8.4500	8.8000	8.4500	8.8000	-4.865%	12	1,057	-98.750%
2026-03-31	9.2500	9.4000	9.1500	9.2500	+15.625%	52	1,057	-98.811%
2026-03-30	8.1500	8.1500	8.0000	8.0000	-5.882%	3	1,057	-98.625%
2026-03-27	8.5000	8.5000	8.5000	8.5000	+14.094%	1	1,055	-98.706%
2026-03-25	7.0500	7.4500	7.0500	7.4500	+5.674%	14	1,054	-98.523%
2026-03-24	7.4000	7.4800	7.0500	7.0500	-12.963%	85	1,055	-98.440%
2026-03-23	7.8000	8.1000	7.7000	8.1000	+10.959%	16	1,033	-98.642%
2026-03-20	7.1000	7.3000	7.1000	7.3000	+2.241%	8	1,043	-98.493%
2026-03-19	8.1700	8.2000	7.1400	7.1400	-16.197%	16	1,035	-98.459%
2026-03-18	8.5200	8.5200	8.5200	8.5200	-9.554%	1	1,034	-98.709%
2026-03-16	9.4200	9.4200	9.4200	9.4200	+0.213%	1	1,034	-98.832%
2026-03-13	9.3500	9.6000	9.3000	9.4000	-0.318%	6	1,033	-98.830%
2026-03-12	9.4000	9.4500	9.4000	9.4300	-2.784%	4	1,031	-98.834%
2026-03-11	9.7000	9.8500	9.7000	9.7000	-9.346%	3	1,032	-98.866%
2026-03-10	10.7000	10.7000	10.7000	10.7000	-6.957%	64	1,031	-98.972%
2026-03-09	11.6500	11.6500	10.9300	11.5000	-4.959%	29	1,091	-99.043%
2026-03-06	11.9500	12.1000	11.9500	12.1000	+2.716%	27	1,099	-99.091%
2026-03-05	11.5000	12.2000	11.5000	11.7800	-2.403%	14	1,099	-99.066%
2026-03-04	12.4000	12.4000	11.3300	12.0700	+9.727%	228	1,096	-99.089%
2026-03-03	10.7000	11.1500	10.5100	11.0000	-2.135%	149	1,063	-99.000%
2026-03-02	11.3000	11.3000	10.6200	11.2400	+4.753%	221	1,077	-99.021%
2026-02-27	8.3400	10.8500	7.5000	10.7300	+106.346%	183	1,072	-98.975%
2026-02-26	5.0100	5.2000	5.0100	5.2000	+7.216%	3	946	-97.885%
2026-02-25	4.5900	4.9500	4.5900	4.8500	+40.580%	99	935	-97.732%
2026-02-24	3.3500	3.4500	3.3500	3.4500	+12.745%	2	935	-96.812%
2026-02-20	3.0600	3.0600	3.0600	3.0600	-6.135%	5	935	-96.405%
2026-02-17	3.1700	3.2600	3.1700	3.2600	-1.212%	2	935	-96.626%
2026-02-12	3.2500	3.3900	3.1000	3.3000	-30.380%	31	934	-96.667%
2026-02-10	5.1000	5.3000	4.7000	4.7400	+9.469%	23	923	-97.679%
2026-02-09	4.3300	4.3300	4.3300	4.3300	-3.778%	1	925	-97.460%
2026-02-06	4.5000	4.5000	4.5000	4.5000	+7.143%	1	924	-97.556%
2026-02-05	4.8600	4.8600	4.2000	4.2000	+5.000%	8	924	-97.381%
2026-02-04	3.9000	4.0000	3.9000	4.0000	+2.564%	2	927	-97.250%
2026-02-03	4.5000	4.5000	3.9000	3.9000	-31.579%	52	929	-97.179%
2026-02-02	4.7500	5.7000	4.7500	5.7000	+17.526%	16	925	-98.070%
2026-01-30	4.7000	5.1500	4.7000	4.8500	-0.411%	37	929	-97.732%
2026-01-29	5.1700	5.3000	4.8000	4.8700	-18.151%	1,035	918	-97.741%
2026-01-28	5.9100	5.9500	5.9100	5.9500	-0.833%	11	1,262	-98.151%
2026-01-26	6.1800	6.1800	6.0000	6.0000	+1.695%	1,033	1,261	-98.167%
2026-01-23	5.9000	6.0200	5.9000	5.9000	+17.296%	63	244	-98.136%
2026-01-22	5.5000	5.5000	5.0300	5.0300	-10.657%	9	234	-97.813%
2026-01-21	5.3400	5.9000	5.3400	5.6300	-27.821%	25	229	-98.046%
2026-01-16	7.8000	7.8000	7.8000	7.8000	-7.583%	2	234	-98.590%
2026-01-15	8.6500	8.6500	8.4400	8.4400	-0.118%	4	234	-98.697%
2026-01-13	8.4500	8.4500	8.4500	8.4500	+4.839%	101	234	-98.698%
2026-01-09	8.0600	8.0600	8.0600	8.0600	-6.279%	1	133	-98.635%
2026-01-08	8.6000	8.6000	8.6000	8.6000	-4.972%	2	133	-98.721%
2026-01-07	9.4700	9.4700	8.7000	9.0500	-2.478%	49	133	-98.785%
2026-01-02	9.4500	9.4500	9.2800	9.2800	-13.271%	12	107	-98.815%
2025-12-30	10.7000	10.7000	10.7000	10.7000	-4.036%	1	99	-98.972%
2025-12-26	10.7100	11.1500	10.7100	11.1500	+5.687%	3	98	-99.013%
2025-12-24	10.5500	10.5500	10.5500	10.5500	-11.493%	1	98	-98.957%
2025-12-11	12.0900	12.0900	11.9200	11.9200	-0.501%	3	98	-99.077%
2025-12-10	12.5000	12.5000	11.9800	11.9800	-5.296%	6	97	-99.082%
2025-12-09	12.6500	12.6500	12.6500	12.6500	0.000%	1	97	-99.130%
2025-12-08	14.5000	14.5000	12.6500	12.6500	-19.427%	14	97	-99.130%
2025-12-05	14.2500	16.8000	14.0000	15.7000	-6.380%	22	96	-99.299%
2025-12-04	17.1500	17.1500	16.7700	16.7700	-5.627%	7	90	-99.344%
2025-12-03	17.7700	17.7700	17.7700	17.7700	-8.872%	1	90	-99.381%
2025-11-26	19.5000	19.5000	19.5000	19.5000	+7.143%	1	90	-99.436%
2025-11-25	18.2000	18.2000	18.2000	18.2000	0.000%	1	90	-99.396%