Dark

NFLX20261218C101
NFLX Dec 18 2026 101.00 Call (NFLX261218C00101000)
option OPRA

EOD

Jul 1, 2026

1.80+10.429%(+0.17)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.8000	1.8000	1.8000	1.8000	+10.429%	10	851	0.000%
2026-06-30	1.7000	1.7100	1.6300	1.6300	-13.757%	7	858	+10.429%
2026-06-29	2.2800	2.2800	1.8900	1.8900	-7.805%	358	858	-4.762%
2026-06-26	2.0100	2.0500	1.9300	2.0500	+32.258%	42	800	-12.195%
2026-06-25	1.5800	1.6500	1.5200	1.5500	-3.125%	9	771	+16.129%
2026-06-24	1.7100	1.7100	1.6000	1.6000	-5.882%	38	767	+12.500%
2026-06-23	1.9200	1.9200	1.5900	1.7000	-13.706%	456	775	+5.882%
2026-06-22	2.4100	2.4100	1.6200	1.9700	-23.938%	55	721	-8.629%
2026-06-18	2.4400	2.5900	2.4200	2.5900	+7.025%	80	695	-30.502%
2026-06-17	2.5700	2.5700	2.4200	2.4200	-10.370%	12	695	-25.620%
2026-06-16	3.0500	3.0500	2.6100	2.7000	-12.052%	50	695	-33.333%
2026-06-15	3.0700	3.0700	3.0700	3.0700	-5.538%	2	648	-41.368%
2026-06-12	3.5000	3.5000	3.0200	3.2500	-4.412%	78	648	-44.615%
2026-06-11	3.2500	3.4000	3.2500	3.4000	-6.849%	5	648	-47.059%
2026-06-10	3.6500	3.6500	3.6500	3.6500	+4.286%	2	643	-50.685%
2026-06-09	3.7500	3.7500	3.5000	3.5000	-10.256%	61	641	-48.571%
2026-06-08	3.8000	4.0000	3.7800	3.9000	+6.267%	20	643	-53.846%
2026-06-05	3.9500	3.9700	3.6700	3.6700	-5.897%	10	641	-50.954%
2026-06-04	4.3000	4.3000	3.9000	3.9000	-2.500%	14	644	-53.846%
2026-06-03	4.1000	4.1000	3.7000	4.0000	-12.088%	13	641	-55.000%
2026-06-02	4.7600	4.7600	4.5500	4.5500	-13.333%	11	648	-60.440%
2026-06-01	5.5500	5.7000	4.9700	5.2500	-0.943%	70	638	-65.714%
2026-05-29	5.1900	5.3000	5.1000	5.3000	-11.667%	51	633	-66.038%
2026-05-22	5.9500	6.0000	5.9500	6.0000	-6.250%	8	626	-70.000%
2026-05-21	6.4000	6.4000	6.4000	6.4000	+9.402%	1	619	-71.875%
2026-05-20	5.8500	5.8500	5.8500	5.8500	-13.971%	1	619	-69.231%
2026-05-19	7.1400	7.1400	6.8000	6.8000	+16.239%	3	618	-73.529%
2026-05-18	5.8500	5.8500	5.8500	5.8500	+6.364%	1	618	-69.231%
2026-05-15	5.6700	5.6700	5.5000	5.5000	-2.655%	5	618	-67.273%
2026-05-14	5.7800	5.7800	5.6500	5.6500	+9.922%	2	617	-68.142%
2026-05-12	5.1400	5.1400	5.1400	5.1400	+6.861%	20	618	-64.981%
2026-05-11	5.4500	5.5500	4.8100	4.8100	-17.778%	78	618	-62.578%
2026-05-08	6.0500	6.0500	5.8000	5.8500	-2.985%	96	628	-69.231%
2026-05-07	6.4600	6.4600	6.0300	6.0300	+3.608%	25	572	-70.149%
2026-05-06	5.7600	5.9700	5.7600	5.8200	-1.855%	25	577	-69.072%
2026-05-05	6.4800	6.5000	5.9300	5.9300	-24.459%	44	570	-69.646%
2026-04-30	7.8500	7.8500	7.8500	7.8500	-1.875%	14	556	-77.070%
2026-04-29	7.9500	8.0000	7.9500	8.0000	+5.541%	68	564	-77.500%
2026-04-28	7.5900	7.5900	7.1800	7.5800	-3.439%	19	566	-76.253%
2026-04-24	7.8500	7.9000	7.6900	7.8500	-1.258%	6	553	-77.070%
2026-04-23	8.0500	8.0500	7.9500	7.9500	-6.471%	2	554	-77.358%
2026-04-22	8.5000	8.5000	8.5000	8.5000	+3.030%	7	555	-78.824%
2026-04-21	8.3000	8.3000	8.2500	8.2500	-10.229%	4	548	-78.182%
2026-04-20	10.2500	10.2500	8.7500	9.1900	-9.458%	8	548	-80.413%
2026-04-17	9.5000	11.3000	9.3500	10.1500	-41.397%	57	547	-82.266%
2026-04-16	17.6200	18.0700	17.3200	17.3200	0.000%	15	543	-89.607%
2026-04-15	16.4700	17.3200	16.3100	17.3200	+4.024%	16	534	-89.607%
2026-04-14	15.7000	16.6500	15.4700	16.6500	+11.000%	88	541	-89.189%
2026-04-13	14.6500	15.0000	14.6500	15.0000	+4.530%	3	546	-88.000%
2026-04-10	14.3500	14.3500	13.8800	14.3500	-0.347%	41	545	-87.456%
2026-04-09	12.9200	14.4100	12.9200	14.4000	+13.475%	23	540	-87.500%
2026-04-08	12.6000	13.2000	12.6000	12.6900	+0.079%	3	537	-85.816%
2026-04-07	12.9300	12.9400	12.6800	12.6800	-7.445%	7	535	-85.804%
2026-04-06	14.3500	14.3500	13.4500	13.7000	+19.651%	5	540	-86.861%
2026-03-31	11.5000	11.5000	11.4500	11.4500	+13.930%	42	539	-84.279%
2026-03-30	9.6500	10.0500	9.6500	10.0500	-0.495%	62	538	-82.090%
2026-03-27	10.1000	10.2000	10.1000	10.1000	+12.849%	10	480	-82.178%
2026-03-24	9.0500	9.0500	8.9500	8.9500	-11.034%	4	470	-79.888%
2026-03-23	10.0600	10.0600	10.0600	10.0600	+4.574%	20	467	-82.107%
2026-03-19	9.6200	9.6200	9.6200	9.6200	-12.466%	1	447	-81.289%
2026-03-18	10.6400	10.9900	10.6400	10.9900	+1.759%	4	447	-83.621%
2026-03-17	10.8000	10.8000	10.8000	10.8000	+0.372%	10	448	-83.333%
2026-03-13	11.1500	11.1500	10.7600	10.7600	-5.365%	22	448	-83.271%
2026-03-12	11.3700	11.3700	11.3700	11.3700	+0.176%	4	448	-84.169%
2026-03-11	12.5000	12.5000	11.3500	11.3500	-11.259%	4	444	-84.141%
2026-03-10	12.7900	12.7900	12.7900	12.7900	-2.738%	10	447	-85.927%
2026-03-09	13.1500	13.1500	13.1500	13.1500	-4.779%	2	437	-86.312%
2026-03-05	13.9800	13.9800	13.5200	13.8100	-0.217%	25	437	-86.966%
2026-03-04	12.9900	13.8400	12.9900	13.8400	+2.519%	62	437	-86.994%
2026-03-03	13.5000	13.5000	13.5000	13.5000	+1.504%	4	440	-86.667%
2026-03-02	12.2000	13.3000	12.1000	13.3000	+7.692%	72	436	-86.466%
2026-02-27	10.8200	12.3500	9.6500	12.3500	+64.667%	23	391	-85.425%
2026-02-26	6.8800	7.5000	6.7500	7.5000	+17.005%	16	389	-76.000%
2026-02-25	6.7000	6.7000	6.3800	6.4100	+42.444%	13	395	-71.919%
2026-02-24	4.5000	4.5000	4.5000	4.5000	+2.273%	1	395	-60.000%
2026-02-20	4.4000	4.4000	4.4000	4.4000	-2.222%	2	396	-59.091%
2026-02-19	4.5000	4.5000	4.5000	4.5000	-5.263%	1	396	-60.000%
2026-02-18	4.7500	4.7500	4.7500	4.7500	+7.955%	2	396	-62.105%
2026-02-17	4.4000	4.4000	4.4000	4.4000	-2.222%	61	396	-59.091%
2026-02-13	4.5500	4.5500	4.5000	4.5000	-16.667%	2	454	-60.000%
2026-02-11	5.8000	5.8000	5.4000	5.4000	-16.279%	5	454	-66.667%
2026-02-10	6.4500	6.4500	6.4500	6.4500	+15.179%	5	453	-72.093%
2026-02-09	5.6000	5.6000	5.6000	5.6000	-2.098%	13	453	-67.857%
2026-02-06	5.7200	5.7200	5.7200	5.7200	+0.351%	10	442	-68.531%
2026-02-04	5.6500	5.7000	5.6500	5.7000	+0.885%	15	439	-68.421%
2026-02-03	5.4600	5.6500	5.4600	5.6500	-9.455%	31	434	-68.142%
2026-02-02	6.6500	7.0000	6.2400	6.2400	-4.000%	12	444	-71.154%
2026-01-30	6.4500	6.5000	6.4500	6.5000	+4.839%	9	439	-72.308%
2026-01-29	6.4000	6.4000	6.2000	6.2000	-15.068%	2	430	-70.968%
2026-01-27	7.3000	7.3000	7.3000	7.3000	-3.054%	9	431	-75.342%
2026-01-26	7.5300	7.5300	7.5300	7.5300	+1.346%	5	431	-76.096%
2026-01-23	7.1500	7.4300	7.1500	7.4300	+14.308%	23	429	-75.774%
2026-01-22	6.5000	6.5000	6.5000	6.5000	-9.597%	1	448	-72.308%
2026-01-21	6.6200	7.1900	6.6200	7.1900	-22.438%	56	448	-74.965%
2026-01-16	9.3500	9.3500	9.2500	9.2700	-7.207%	29	392	-80.583%
2026-01-15	9.9900	9.9900	9.9900	9.9900	+3.523%	10	392	-81.982%
2026-01-14	9.7900	9.8100	9.6000	9.6500	-4.171%	65	392	-81.347%
2026-01-13	10.2500	10.2500	10.0700	10.0700	+0.199%	7	408	-82.125%
2026-01-12	10.0500	10.0500	10.0500	10.0500	+1.515%	5	404	-82.090%
2026-01-09	10.0000	10.0000	9.9000	9.9000	-5.354%	12	399	-81.818%
2026-01-08	9.9000	10.6500	9.9000	10.4600	+2.549%	4	398	-82.792%
2026-01-07	10.7000	10.7000	10.2000	10.2000	-2.857%	32	397	-82.353%
2026-01-06	10.5000	10.5000	10.5000	10.5000	-3.226%	2	397	-82.857%
2026-01-05	11.0000	11.0000	10.8500	10.8500	-2.252%	2	395	-83.410%
2026-01-02	11.8000	11.8000	11.1000	11.1000	-9.683%	4	395	-83.784%
2025-12-31	12.2900	12.2900	12.2900	12.2900	+1.570%	2	396	-85.354%
2025-12-24	12.1000	12.1000	12.1000	12.1000	-1.224%	1	395	-85.124%
2025-12-23	12.2500	12.2500	12.2500	12.2500	+0.823%	4	395	-85.306%
2025-12-22	12.6000	12.6000	12.1000	12.1500	-5.447%	12	395	-85.185%
2025-12-18	13.6500	13.6500	12.8500	12.8500	-4.461%	18	395	-85.992%
2025-12-16	13.6500	13.6500	13.4500	13.4500	+0.523%	9	388	-86.617%
2025-12-15	13.4000	13.4000	13.3800	13.3800	-5.775%	2	379	-86.547%
2025-12-12	14.2000	14.2000	14.2000	14.2000	+2.824%	8	378	-87.324%
2025-12-11	13.8100	13.8100	13.8100	13.8100	+6.231%	2	378	-86.966%
2025-12-10	14.1900	14.1900	13.0000	13.0000	-10.776%	4	378	-86.154%
2025-12-09	14.5700	14.5700	14.5700	14.5700	+1.888%	2	376	-87.646%
2025-12-08	16.6000	16.6000	14.3000	14.3000	-14.779%	45	375	-87.413%
2025-12-05	16.7500	17.5000	16.6000	16.7800	-24.244%	34	376	-89.273%
2025-12-01	22.1500	22.1500	22.1500	22.1500	+12.723%	7	358	-91.874%
2025-11-24	19.6500	19.6500	19.6500	19.6500	-15.302%	2	356	-90.840%
2025-11-20	23.2000	23.2000	23.2000	23.2000	-4.409%	1	356	-92.241%
2025-11-19	24.9500	24.9500	24.2700	24.2700	+2.839%	25	356	-92.583%
2025-11-17	23.6000	23.6000	23.6000	23.6000	0.000%	1	331	-92.373%