Dark

NFLX20261218C100
NFLX Dec 18 2026 100.00 Call (NFLX261218C00100000)
option OPRA

EOD

Jul 1, 2026

2.11+27.879%(+0.46)299

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.8600	2.1500	1.7600	2.1100	+27.879%	299	14,086	0.000%
2026-06-30	1.9200	1.9500	1.6500	1.6500	-16.244%	382	14,114	+27.879%
2026-06-29	2.3400	2.4300	1.9700	1.9700	+2.604%	378	14,054	+7.107%
2026-06-26	2.1400	2.2400	1.7400	1.9200	+19.255%	411	13,989	+9.896%
2026-06-25	1.6600	1.9000	1.5000	1.6100	-10.056%	1,606	13,975	+31.056%
2026-06-24	1.8500	1.9400	1.6500	1.7900	-0.556%	443	13,320	+17.877%
2026-06-23	2.1400	2.2500	1.7500	1.8000	-12.195%	353	13,238	+17.222%
2026-06-22	2.8300	2.8300	1.7500	2.0500	-28.070%	1,441	12,983	+2.927%
2026-06-18	2.5700	2.9100	2.4000	2.8500	+10.895%	714	12,376	-25.965%
2026-06-17	2.6900	2.9200	2.5200	2.5700	-12.287%	551	12,376	-17.899%
2026-06-16	3.4100	3.4500	2.7000	2.9300	-15.072%	1,596	12,376	-27.986%
2026-06-15	3.3000	3.5500	3.2000	3.4500	+7.813%	307	12,809	-38.841%
2026-06-12	3.6000	3.6000	3.1000	3.2000	-11.846%	686	12,809	-34.063%
2026-06-11	3.8000	3.8000	3.3000	3.6300	-5.714%	544	12,809	-41.873%
2026-06-10	3.8000	4.1000	3.6000	3.8500	+3.774%	222	12,900	-45.195%
2026-06-09	4.0000	4.1200	3.6700	3.7100	-10.602%	298	12,926	-43.127%
2026-06-08	4.0000	4.3000	3.8000	4.1500	-3.488%	293	12,892	-49.157%
2026-06-05	4.2500	4.4100	3.7000	4.3000	+6.173%	1,323	12,897	-50.930%
2026-06-04	4.2500	4.8000	3.9500	4.0500	-1.220%	603	12,312	-47.901%
2026-06-03	4.5000	4.7000	3.9700	4.1000	-12.393%	935	12,093	-48.537%
2026-06-02	5.3000	5.4000	4.6000	4.6800	-13.812%	1,372	11,664	-54.915%
2026-06-01	5.6000	5.9000	5.2000	5.4300	-0.367%	510	10,750	-61.142%
2026-05-29	5.4000	5.6300	5.2500	5.4500	-0.909%	738	10,676	-61.284%
2026-05-28	5.6000	5.6000	5.2000	5.5000	-4.348%	213	10,173	-61.636%
2026-05-27	5.7000	6.3500	5.7000	5.7500	-4.643%	209	10,094	-63.304%
2026-05-26	6.1500	6.2500	5.8000	6.0300	-4.286%	397	10,151	-65.008%
2026-05-22	6.6000	6.6000	6.0000	6.3000	-6.667%	75	9,898	-66.508%
2026-05-21	6.0000	7.1500	5.9500	6.7500	+9.756%	164	9,892	-68.741%
2026-05-20	6.0000	6.3000	6.0000	6.1500	-2.997%	90	9,892	-65.691%
2026-05-19	7.0000	7.7000	6.2000	6.3400	-7.038%	435	10,078	-66.719%
2026-05-18	6.1000	6.9500	5.9000	6.8200	+24.000%	114	10,078	-69.062%
2026-05-15	6.0000	6.4500	5.5000	5.5000	-3.339%	120	10,078	-61.636%
2026-05-14	5.9500	6.2500	5.5000	5.6900	-4.370%	172	9,992	-62.917%
2026-05-13	5.4500	6.4000	5.4500	5.9500	0.000%	82	9,913	-64.538%
2026-05-12	5.0500	6.5500	5.0500	5.9500	+19.000%	169	9,913	-64.538%
2026-05-11	5.5000	5.9500	4.8800	5.0000	-18.033%	756	9,913	-57.800%
2026-05-08	5.9000	6.2000	5.8000	6.1000	-4.984%	546	9,811	-65.410%
2026-05-07	6.5000	6.7200	6.3100	6.4200	+1.582%	96	9,673	-67.134%
2026-05-06	5.8500	6.5000	5.7100	6.3200	+2.764%	306	9,593	-66.614%
2026-05-05	7.7300	7.7300	6.0000	6.1500	-19.079%	522	9,450	-65.691%
2026-05-04	7.9500	8.2900	7.4000	7.6000	-3.797%	227	9,316	-72.237%
2026-05-01	9.2400	9.3500	7.9000	7.9000	-12.222%	191	9,166	-73.291%
2026-04-30	7.8000	9.2500	7.8000	9.0000	+8.434%	229	9,166	-76.556%
2026-04-29	7.8000	8.4500	7.8000	8.3000	0.000%	129	9,147	-74.578%
2026-04-28	7.7500	8.3500	7.1500	8.3000	+4.403%	313	9,106	-74.578%
2026-04-27	8.3000	8.6500	7.7800	7.9500	-4.217%	92	9,131	-73.459%
2026-04-24	8.4500	8.8000	8.0000	8.3000	-3.488%	587	9,087	-74.578%
2026-04-23	9.1500	9.5000	8.2000	8.6000	-3.262%	470	8,684	-75.465%
2026-04-22	8.9500	9.3000	8.7000	8.8900	+4.588%	411	8,908	-76.265%
2026-04-21	9.6000	9.7500	8.5000	8.5000	-14.141%	324	8,686	-75.176%
2026-04-20	11.0000	11.0000	8.9000	9.9000	-10.811%	743	8,686	-78.687%
2026-04-17	10.4000	11.9700	9.7700	11.1000	-38.674%	4,327	8,423	-80.991%
2026-04-16	18.4500	19.0000	17.1000	18.1000	-0.110%	240	7,655	-88.343%
2026-04-15	16.9500	18.2000	16.5900	18.1200	+5.965%	182	7,656	-88.355%
2026-04-14	15.6000	17.4200	15.5000	17.1000	+13.621%	417	7,664	-87.661%
2026-04-13	15.4000	15.8500	14.7500	15.0500	+1.347%	205	7,531	-85.980%
2026-04-10	15.0000	15.0200	14.3800	14.8500	+0.678%	137	7,438	-85.791%
2026-04-09	13.5000	15.2000	13.2000	14.7500	+12.681%	233	7,388	-85.695%
2026-04-08	12.8000	13.4000	12.6000	13.0900	-0.833%	466	7,395	-83.881%
2026-04-07	12.8500	13.7500	12.8500	13.2000	-0.528%	66	7,368	-84.015%
2026-04-06	15.0000	15.6000	12.6500	13.2700	+1.298%	99	7,368	-84.099%
2026-04-02	11.2500	13.1000	11.2500	13.1000	+16.444%	321	7,552	-83.893%
2026-04-01	11.5000	11.5000	10.8000	11.2500	-2.597%	345	7,552	-81.244%
2026-03-31	10.8000	11.9000	10.7000	11.5500	+14.356%	253	7,660	-81.732%
2026-03-30	10.0500	10.6800	10.0500	10.1000	-2.415%	80	7,641	-79.109%
2026-03-27	11.1000	11.1500	10.2000	10.3500	0.000%	147	7,651	-79.614%
2026-03-26	9.6000	11.3500	9.6000	10.3500	+7.813%	42	7,660	-79.614%
2026-03-25	9.6000	9.7000	9.3000	9.6000	+6.667%	30	7,677	-78.021%
2026-03-24	10.2000	10.2000	9.0000	9.0000	-12.451%	165	7,674	-76.556%
2026-03-23	10.0000	10.5100	9.8000	10.2800	+7.531%	72	7,787	-79.475%
2026-03-20	9.3000	9.7500	9.2500	9.5600	+0.632%	41	7,759	-77.929%
2026-03-19	11.1900	11.5100	9.2500	9.5000	-15.556%	258	7,776	-77.789%
2026-03-18	11.0500	12.0000	10.5500	11.2500	+3.974%	34	7,811	-81.244%
2026-03-17	12.0000	12.2500	10.7000	10.8200	-7.521%	44	7,835	-80.499%
2026-03-16	11.7500	12.1000	11.6500	11.7000	-2.905%	25	7,830	-81.966%
2026-03-13	11.7800	12.1000	11.4000	12.0500	+4.783%	293	7,834	-82.490%
2026-03-12	11.8600	11.9500	11.3900	11.5000	-2.128%	57	7,785	-81.652%
2026-03-11	13.3100	13.3100	11.7500	11.7500	-9.615%	106	7,801	-82.043%
2026-03-10	13.7600	13.8000	12.9000	13.0000	-6.609%	141	7,848	-83.769%
2026-03-09	13.7700	14.5000	13.0000	13.9200	-4.000%	184	7,938	-84.842%
2026-03-06	14.8000	15.0000	13.4000	14.5000	0.000%	172	8,025	-85.448%
2026-03-05	13.9500	15.0000	13.6500	14.5000	+2.619%	125	8,050	-85.448%
2026-03-04	13.3000	14.6000	13.3000	14.1300	+4.667%	483	8,059	-85.067%
2026-03-03	12.4500	13.7100	12.3000	13.5000	0.000%	227	8,043	-84.370%
2026-03-02	12.0100	13.7500	12.0100	13.5000	+5.469%	888	8,033	-84.370%
2026-02-27	10.5000	12.9100	9.7500	12.8000	+71.812%	2,286	7,761	-83.516%
2026-02-26	7.1500	7.8500	6.8500	7.4500	+9.559%	204	8,370	-71.678%
2026-02-25	5.6500	7.0000	5.6500	6.8000	+30.769%	193	8,338	-68.971%
2026-02-24	4.4800	5.2000	4.4500	5.2000	+18.993%	91	8,338	-59.423%
2026-02-23	5.0500	5.0500	4.3700	4.3700	-15.962%	122	8,362	-51.716%
2026-02-20	4.5000	5.2500	4.3500	5.2000	+13.043%	125	8,333	-59.423%
2026-02-19	5.0500	5.1500	4.6000	4.6000	-8.911%	53	8,273	-54.130%
2026-02-18	4.9000	5.1000	4.7000	5.0500	+5.208%	94	8,268	-58.218%
2026-02-17	4.7500	5.0000	4.4000	4.8000	+1.480%	53	8,293	-56.042%
2026-02-13	4.4300	5.0000	4.4300	4.7300	+1.502%	602	8,201	-55.391%
2026-02-12	5.3000	5.3000	4.5000	4.6600	-16.786%	456	8,201	-54.721%
2026-02-11	6.0000	6.0000	5.3700	5.6000	-12.088%	121	8,079	-62.321%
2026-02-10	6.4000	7.3000	6.2000	6.3700	+6.167%	70	8,001	-66.876%
2026-02-09	5.9500	6.0500	5.5300	6.0000	-4.762%	185	8,003	-64.833%
2026-02-06	6.4000	6.4000	5.8500	6.3000	+4.132%	213	7,918	-66.508%
2026-02-05	6.5500	6.8000	5.8000	6.0500	+5.217%	85	7,787	-65.124%
2026-02-04	5.6000	6.0500	5.4000	5.7500	+2.679%	175	7,766	-63.304%
2026-02-03	6.2000	6.4000	5.5000	5.6000	-13.846%	383	7,750	-62.321%
2026-02-02	7.0800	7.7000	6.5000	6.5000	-5.109%	357	7,700	-67.538%
2026-01-30	6.7000	7.0000	6.6500	6.8500	0.000%	133	7,596	-69.197%
2026-01-29	7.0000	7.0000	6.4500	6.8500	-6.164%	332	7,521	-69.197%
2026-01-28	7.8500	8.0000	7.1900	7.3000	-3.947%	220	7,354	-71.096%
2026-01-27	7.7000	7.7000	7.0500	7.6000	-2.564%	140	7,334	-72.237%
2026-01-26	8.2500	8.2500	7.8000	7.8000	-1.887%	246	7,312	-72.949%
2026-01-23	6.8000	8.0500	6.8000	7.9500	+15.217%	353	7,213	-73.459%
2026-01-22	7.5500	7.6000	6.7500	6.9000	-11.538%	491	7,082	-69.420%
2026-01-21	7.0000	7.9500	6.2500	7.8000	-18.919%	1,239	6,926	-72.949%
2026-01-20	9.9900	10.5000	9.6200	9.6200	-0.825%	487	6,697	-78.067%
2026-01-16	9.8000	9.9000	9.5500	9.7000	-1.020%	220	6,542	-78.247%
2026-01-15	10.4400	10.7500	9.6800	9.8000	-2.681%	533	6,542	-78.469%
2026-01-14	11.0000	11.0000	9.7500	10.0700	-8.869%	2,249	6,502	-79.047%
2026-01-13	10.5000	11.1500	10.1500	11.0500	+8.333%	337	5,344	-80.905%
2026-01-12	10.6300	10.8000	10.1500	10.2000	-2.392%	291	5,505	-79.314%
2026-01-09	10.4500	10.6500	9.7000	10.4500	-3.241%	634	5,508	-79.809%
2026-01-08	10.5000	11.1300	10.3500	10.8000	+0.465%	371	5,275	-80.463%
2026-01-07	11.3000	11.3000	10.6000	10.7500	-0.739%	116	5,027	-80.372%
2026-01-06	10.8000	10.9000	10.3000	10.8300	-3.733%	272	4,979	-80.517%
2026-01-05	11.0000	11.5500	10.9500	11.2500	+2.273%	147	4,881	-81.244%
2026-01-02	12.2500	12.2500	10.9500	11.0000	-12.000%	189	4,776	-80.818%
2025-12-31	12.4500	12.8000	12.3000	12.5000	0.000%	128	4,670	-83.120%
2025-12-30	12.5800	12.6500	12.5000	12.5000	-3.251%	74	4,670	-83.120%
2025-12-29	13.1300	13.4800	12.6500	12.9200	-1.374%	59	4,709	-83.669%
2025-12-26	12.6800	13.4500	12.6800	13.1000	+2.344%	27	4,724	-83.893%
2025-12-24	13.0000	13.0000	12.2000	12.8000	+1.992%	260	4,652	-83.516%
2025-12-23	12.7000	12.9000	12.5000	12.5500	-0.397%	63	4,652	-83.187%
2025-12-22	13.4600	13.4600	12.4700	12.6000	-5.970%	240	4,644	-83.254%
2025-12-19	13.0000	14.0000	13.0000	13.4000	+0.450%	175	4,660	-84.254%
2025-12-18	13.7500	14.4200	13.2500	13.3400	-2.271%	199	4,617	-84.183%
2025-12-17	14.8300	15.4500	13.6500	13.6500	-1.230%	128	4,625	-84.542%
2025-12-16	13.4900	14.1000	13.4900	13.8200	+1.993%	59	4,611	-84.732%
2025-12-15	14.0000	14.4000	13.4000	13.5500	-6.228%	106	4,595	-84.428%
2025-12-12	15.1700	15.5500	14.4500	14.4500	+4.710%	449	4,603	-85.398%
2025-12-11	13.0500	14.5000	13.0500	13.8000	+5.344%	137	4,563	-84.710%
2025-12-10	15.1900	15.1900	13.0000	13.1000	-13.929%	235	4,488	-83.893%
2025-12-09	15.1000	15.9500	14.6700	15.2200	-1.105%	184	4,334	-86.137%
2025-12-08	17.3500	17.3500	14.7500	15.3900	-11.040%	435	4,316	-86.290%
2025-12-05	16.6000	20.8000	15.8500	17.3000	-8.947%	377	4,140	-87.803%
2025-12-04	19.3000	19.3500	18.4500	19.0000	-3.308%	78	4,012	-88.895%
2025-12-03	19.9000	19.9600	18.4000	19.6500	-15.302%	182	3,952	-89.262%
2025-12-02	22.3000	23.2800	22.1000	23.2000	+0.216%	29	3,865	-90.905%
2025-12-01	22.1000	23.1500	22.1000	23.1500	+4.894%	25	3,842	-90.886%
2025-11-28	22.2500	22.2500	21.5000	22.0700	+5.246%	10	3,828	-90.440%
2025-11-26	21.2200	21.2500	20.9500	20.9700	+5.008%	16	3,813	-89.938%
2025-11-25	20.3200	20.4500	19.8000	19.9700	-8.394%	75	3,813	-89.434%
2025-11-24	20.0000	21.9000	19.7000	21.8000	+9.000%	99	3,844	-90.321%
2025-11-21	21.4800	21.4800	20.0000	20.0000	-8.257%	3	3,898	-89.450%
2025-11-20	24.0000	24.0000	21.8000	21.8000	-9.167%	25	3,898	-90.321%
2025-11-19	25.0000	25.0000	23.2000	24.0000	-12.727%	11	3,895	-91.208%
2025-11-18	25.7700	27.7500	25.7700	27.5000	+11.336%	17	3,888	-92.327%
2025-11-17	24.5000	24.7000	24.5000	24.7000	-97.590%	2	3,882	-91.457%
2025-11-14	1,025.0000	1,025.0000	1,025.0000	1,025.0000	+14.445%	1	5	-99.794%
2025-03-03	895.6300	895.6300	895.6300	895.6300	+33.324%	5	6	-99.764%
2024-11-01	671.7700	671.7700	671.7700	671.7700	+27.956%	12	6	-99.686%
2024-08-02	525.0000	525.0000	525.0000	525.0000	-9.091%	1	12	-99.598%
2024-05-29	577.5000	577.5000	577.5000	577.5000	+20.313%	6	11	-99.635%
2024-04-19	480.0000	480.0000	480.0000	480.0000	0.000%	5	5	-99.560%