Dark

NFLX20261218C102
NFLX Dec 18 2026 102.00 Call (NFLX261218C00102000)
option OPRA

EOD

Jul 1, 2026

1.90-7.767%(-0.16)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.9000	1.9000	1.8500	1.9000	-7.767%	3	1,519	0.000%
2026-06-29	2.1000	2.1000	1.9500	2.0600	+6.736%	348	1,519	-7.767%
2026-06-26	1.8500	1.9300	1.8200	1.9300	+30.405%	56	1,525	-1.554%
2026-06-25	1.4800	1.4800	1.4800	1.4800	-1.987%	2	1,474	+28.378%
2026-06-24	1.6000	1.6000	1.4800	1.5100	-5.031%	16	1,474	+25.828%
2026-06-23	1.7100	1.7300	1.5000	1.5900	+3.922%	301	1,463	+19.497%
2026-06-22	2.2600	2.2600	1.5300	1.5300	-37.295%	27	1,423	+24.183%
2026-06-18	2.3300	2.5200	2.3100	2.4400	+5.628%	66	1,397	-22.131%
2026-06-17	2.4800	2.4800	2.3100	2.3100	-5.714%	24	1,397	-17.749%
2026-06-16	2.2900	2.6100	2.2900	2.4500	-26.866%	3	1,397	-22.449%
2026-06-15	3.0000	3.3500	3.0000	3.3500	+9.836%	5	1,389	-43.284%
2026-06-12	2.9800	3.0500	2.9800	3.0500	-4.688%	11	1,389	-37.705%
2026-06-11	3.2000	3.2500	3.1000	3.2000	-11.111%	35	1,389	-40.625%
2026-06-10	3.4000	3.7500	3.3500	3.6000	+4.348%	39	1,374	-47.222%
2026-06-09	3.5500	3.6000	3.4500	3.4500	-6.504%	19	1,370	-44.928%
2026-06-08	3.6000	3.8400	3.6000	3.6900	+6.957%	26	1,366	-48.509%
2026-06-05	3.8700	3.8700	3.4500	3.4500	-4.432%	14	1,359	-44.928%
2026-06-04	4.0000	4.0000	3.6100	3.6100	+0.278%	58	1,365	-47.368%
2026-06-03	4.1000	4.1000	3.6000	3.6000	-20.000%	47	1,360	-47.222%
2026-06-02	4.3000	4.5500	4.3000	4.5000	-9.091%	40	1,385	-57.778%
2026-06-01	4.9500	4.9500	4.9000	4.9500	-1.000%	13	1,356	-61.616%
2026-05-28	5.0000	5.0000	5.0000	5.0000	-6.542%	10	1,353	-62.000%
2026-05-27	5.3500	5.3500	5.3500	5.3500	-6.140%	2	1,343	-64.486%
2026-05-22	5.7300	5.7300	5.7000	5.7000	-2.397%	6	1,345	-66.667%
2026-05-19	6.8000	6.8000	5.7700	5.8400	-5.041%	8	1,344	-67.466%
2026-05-18	5.8900	6.1500	5.8900	6.1500	+21.302%	7	1,343	-69.106%
2026-05-15	5.0700	5.0700	5.0700	5.0700	-3.429%	1	1,343	-62.525%
2026-05-14	5.2500	5.2500	5.2500	5.2500	-5.405%	1	1,342	-63.810%
2026-05-13	5.1000	5.5500	5.1000	5.5500	+5.114%	21	1,362	-65.766%
2026-05-12	5.8000	5.8500	5.2800	5.2800	+19.457%	44	1,362	-64.015%
2026-05-11	4.4800	4.5000	4.4200	4.4200	-19.196%	16	1,362	-57.014%
2026-05-08	5.3500	5.5000	5.3500	5.4700	-10.621%	8	1,351	-65.265%
2026-05-07	6.1200	6.1200	6.1200	6.1200	+9.286%	1	1,347	-68.954%
2026-05-06	5.5400	5.6000	5.5400	5.6000	+2.004%	4	1,347	-66.071%
2026-05-05	7.2000	7.2000	5.4900	5.4900	-19.265%	87	1,349	-65.392%
2026-05-04	7.1200	7.1600	6.8000	6.8000	-5.556%	44	1,350	-72.059%
2026-05-01	8.0000	8.0000	7.2000	7.2000	-14.286%	3	1,307	-73.611%
2026-04-30	8.3500	8.4000	8.3500	8.4000	+10.526%	5	1,307	-77.381%
2026-04-29	7.6000	7.6000	7.6000	7.6000	+12.426%	2	1,308	-75.000%
2026-04-28	6.9000	6.9000	6.4500	6.7600	-2.734%	132	1,308	-71.893%
2026-04-27	7.4900	7.5000	6.9000	6.9500	-7.333%	61	1,187	-72.662%
2026-04-24	7.8000	7.8000	7.3500	7.5000	-4.092%	110	1,168	-74.667%
2026-04-23	8.0800	8.0800	7.8200	7.8200	-2.857%	4	1,157	-75.703%
2026-04-22	8.0000	8.0500	7.9800	8.0500	+1.899%	7	1,157	-76.398%
2026-04-21	8.4000	8.4000	7.9000	7.9000	-11.236%	46	1,158	-75.949%
2026-04-20	10.0500	10.1500	8.1400	8.9000	-12.315%	128	1,184	-78.652%
2026-04-17	9.6000	11.0500	9.0000	10.1500	-40.988%	186	1,269	-81.281%
2026-04-16	16.5000	17.4700	16.3000	17.2000	+4.432%	11	1,252	-88.953%
2026-04-15	15.8800	16.4700	15.6400	16.4700	+4.838%	15	1,258	-88.464%
2026-04-14	14.1000	16.3000	14.1000	15.7100	+11.498%	48	1,259	-87.906%
2026-04-13	14.2000	14.4500	14.0900	14.0900	+1.954%	7	1,265	-86.515%
2026-04-10	13.7500	13.8200	13.4500	13.8200	-1.286%	42	1,266	-86.252%
2026-04-09	13.0000	14.0300	13.0000	14.0000	+13.452%	98	1,262	-86.429%
2026-04-08	12.3400	12.3400	12.3400	12.3400	-1.516%	1	1,197	-84.603%
2026-04-07	11.9000	12.5300	11.9000	12.5300	+1.457%	3	1,198	-84.836%
2026-04-06	13.9500	13.9500	11.9500	12.3500	+6.009%	14	1,197	-84.615%
2026-04-02	11.7000	11.7000	11.6000	11.6500	+5.909%	14	1,205	-83.691%
2026-03-31	9.9800	11.0500	9.9800	11.0000	+13.990%	13	1,205	-82.727%
2026-03-30	9.6500	9.6500	9.6500	9.6500	-1.531%	3	1,205	-80.311%
2026-03-27	9.6500	9.8000	9.6500	9.8000	0.000%	12	1,205	-80.612%
2026-03-26	9.7500	9.8000	9.7500	9.8000	+10.485%	3	1,204	-80.612%
2026-03-24	8.8700	8.8700	8.8700	8.8700	-0.337%	1	1,204	-78.579%
2026-03-23	8.9000	8.9000	8.9000	8.9000	+0.112%	1	1,205	-78.652%
2026-03-19	8.5000	8.8900	8.5000	8.8900	-12.067%	3	1,205	-78.628%
2026-03-18	10.0100	10.1100	10.0100	10.1100	-5.953%	4	1,204	-81.207%
2026-03-13	10.7500	10.8000	10.6500	10.7500	-1.557%	9	1,204	-82.326%
2026-03-12	10.9800	10.9800	10.9000	10.9200	-3.277%	292	1,202	-82.601%
2026-03-11	11.2900	11.2900	11.2900	11.2900	-5.126%	10	1,363	-83.171%
2026-03-10	11.9500	11.9500	11.9000	11.9000	-7.393%	299	1,363	-84.034%
2026-03-09	13.5700	13.5700	12.8500	12.8500	+0.784%	6	1,489	-85.214%
2026-03-06	12.7500	12.7500	12.7500	12.7500	-4.709%	23	1,491	-85.098%
2026-03-05	13.3800	13.3800	13.3800	13.3800	+1.364%	1	1,491	-85.800%
2026-03-04	12.9300	13.5500	12.9000	13.2000	+1.538%	11	1,491	-85.606%
2026-03-03	10.7500	13.0000	10.7500	13.0000	+6.996%	7	1,491	-85.385%
2026-03-02	11.3500	12.1500	11.3500	12.1500	+1.250%	6	1,494	-84.362%
2026-02-27	9.3400	12.0100	9.3100	12.0000	+71.429%	52	1,495	-84.167%
2026-02-26	6.9500	7.0000	6.9500	7.0000	+14.754%	6	1,498	-72.857%
2026-02-25	6.1000	6.1000	6.1000	6.1000	+52.500%	1	1,497	-68.852%
2026-02-23	4.1000	4.1000	4.0000	4.0000	-6.977%	2	1,497	-52.500%
2026-02-17	4.4200	4.4200	4.2700	4.3000	-1.149%	7	1,496	-55.814%
2026-02-13	4.5500	4.5500	4.3500	4.3500	-2.247%	2	1,496	-56.322%
2026-02-12	4.4500	4.4500	4.4500	4.4500	-13.592%	292	1,496	-57.303%
2026-02-11	5.1000	5.1500	4.9500	5.1500	-16.260%	13	1,304	-63.107%
2026-02-10	6.2000	6.6000	6.1200	6.1500	+13.889%	23	1,305	-69.106%
2026-02-09	5.4000	5.4000	5.4000	5.4000	-2.703%	1	1,304	-64.815%
2026-02-06	5.3100	5.6000	5.3100	5.5500	0.000%	16	1,305	-65.766%
2026-02-05	5.9000	5.9000	5.5500	5.5500	+8.824%	2	1,297	-65.766%
2026-02-04	5.1000	5.1000	5.1000	5.1000	-10.526%	1	1,297	-62.745%
2026-02-03	5.7000	5.7000	5.7000	5.7000	-13.242%	1	1,297	-66.667%
2026-02-02	6.4000	6.8000	6.4000	6.5700	+4.618%	4	1,298	-71.081%
2026-01-30	6.2800	6.2800	6.2800	6.2800	+5.546%	2	1,297	-69.745%
2026-01-29	5.9500	5.9500	5.9500	5.9500	-16.197%	2	1,299	-68.067%
2026-01-28	7.1000	7.1000	7.1000	7.1000	+2.601%	1	1,299	-73.239%
2026-01-27	6.9200	6.9200	6.9200	6.9200	-3.217%	1	1,299	-72.543%
2026-01-23	7.0000	7.1500	7.0000	7.1500	+12.954%	22	1,299	-73.427%
2026-01-22	6.9000	6.9000	6.3300	6.3300	-8.526%	5	1,299	-69.984%
2026-01-21	7.1000	7.1000	6.4200	6.9200	-26.383%	33	1,299	-72.543%
2026-01-20	9.4000	9.4000	9.1500	9.4000	+4.329%	36	1,300	-79.787%
2026-01-16	9.0000	9.0100	8.9500	9.0100	-5.158%	18	1,302	-78.912%
2026-01-15	9.5000	9.5000	9.5000	9.5000	+3.261%	13	1,302	-80.000%
2026-01-14	9.4500	9.4500	9.2000	9.2000	-5.834%	6	1,289	-79.348%
2026-01-13	9.6500	9.7700	9.6500	9.7700	+0.722%	25	1,290	-80.553%
2026-01-12	10.0000	10.0100	9.7000	9.7000	+5.550%	17	1,266	-80.412%
2026-01-09	10.1000	10.1000	9.0000	9.1900	-4.865%	5	1,260	-79.325%
2026-01-08	9.7500	10.1500	9.6000	9.6600	-6.122%	5	1,258	-80.331%
2026-01-07	10.5000	10.7000	9.8500	10.2900	+3.417%	300	1,256	-81.535%
2026-01-06	9.8000	9.9500	9.7500	9.9500	-5.508%	23	1,230	-80.905%
2026-01-05	10.5300	10.5300	10.5300	10.5300	+2.233%	1	1,228	-81.956%
2026-01-02	11.0200	11.1000	10.3000	10.3000	-12.340%	4	1,228	-81.553%
2025-12-30	11.8500	11.8500	11.7500	11.7500	-4.472%	16	1,226	-83.830%
2025-12-26	12.3000	12.3000	12.3000	12.3000	+5.579%	1	1,222	-84.553%
2025-12-24	11.6500	11.6500	11.6500	11.6500	-1.438%	1	1,222	-83.691%
2025-12-23	11.8700	11.8700	11.8100	11.8200	-0.421%	33	1,222	-83.926%
2025-12-22	12.0000	12.0000	11.8700	11.8700	-6.902%	3	1,240	-83.993%
2025-12-19	12.9800	13.0300	12.7500	12.7500	+2.245%	40	1,242	-85.098%
2025-12-18	12.6000	12.6000	12.4700	12.4700	-7.766%	12	1,245	-84.763%
2025-12-17	13.9900	14.0000	13.5200	13.5200	+3.602%	35	1,248	-85.947%
2025-12-16	13.0500	13.0500	13.0500	13.0500	-4.745%	8	1,216	-85.441%
2025-12-12	14.4800	14.4800	13.6500	13.7000	+5.385%	31	1,208	-86.131%
2025-12-11	13.0000	13.0000	13.0000	13.0000	+3.339%	1	1,209	-85.385%
2025-12-10	13.6500	13.6500	12.4900	12.5800	-13.122%	8	1,209	-84.897%
2025-12-09	14.0500	14.4800	14.0500	14.4800	+0.906%	24	1,203	-86.878%
2025-12-08	14.9000	14.9000	14.1000	14.3500	-9.862%	46	1,212	-86.760%
2025-12-05	15.5000	18.1000	15.5000	15.9200	-12.958%	31	1,172	-88.065%
2025-12-04	17.5500	18.2900	17.4800	18.2900	-0.273%	9	1,164	-89.612%
2025-12-03	17.4700	18.3400	17.4700	18.3400	-8.983%	6	1,157	-89.640%
2025-11-26	20.0400	20.1500	20.0400	20.1500	+6.053%	2	1,152	-90.571%
2025-11-25	19.0000	19.0000	19.0000	19.0000	-2.962%	1	1,152	-90.000%
2025-11-24	19.5800	19.5800	19.5800	19.5800	+1.451%	1	1,151	-90.296%
2025-11-21	20.0000	20.0000	19.3000	19.3000	-10.023%	6	1,150	-90.155%
2025-11-20	21.4500	21.4500	21.4500	21.4500	-17.500%	5	1,155	-91.142%
2025-11-19	26.0000	26.0000	26.0000	26.0000	-2.145%	1	1,160	-92.692%
2025-11-18	26.5700	26.5700	26.5700	26.5700	0.000%	10	1,160	-92.849%