Dark

NFLX20261218C103
NFLX Dec 18 2026 103.00 Call (NFLX261218C00103000)
option OPRA

EOD

Jul 1, 2026

1.70+12.583%(+0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.7000	1.7000	1.7000	1.7000	+12.583%	1	1,551	0.000%
2026-06-30	1.5100	1.5100	1.5100	1.5100	-24.500%	1	1,551	+12.583%
2026-06-29	1.9200	2.0000	1.9200	2.0000	+8.696%	4	1,551	-15.000%
2026-06-26	1.6500	1.8400	1.6500	1.8400	+17.197%	56	1,549	-7.609%
2026-06-25	1.5700	1.5700	1.5700	1.5700	+10.563%	1	1,495	+8.280%
2026-06-24	1.4500	1.4500	1.4200	1.4200	-10.127%	9	1,496	+19.718%
2026-06-23	1.7900	1.7900	1.5200	1.5800	-8.140%	18	1,487	+7.595%
2026-06-22	1.9800	1.9800	1.5300	1.7200	-23.556%	44	1,475	-1.163%
2026-06-18	2.0200	2.2700	2.0200	2.2500	+2.740%	8	1,485	-24.444%
2026-06-17	2.3100	2.3800	2.1300	2.1900	-10.612%	21	1,485	-22.374%
2026-06-16	2.4600	2.5000	2.2800	2.4500	-16.667%	23	1,485	-30.612%
2026-06-15	2.9400	2.9400	2.9400	2.9400	+5.755%	1	1,474	-42.177%
2026-06-12	2.7600	2.9300	2.7600	2.7800	-8.852%	16	1,474	-38.849%
2026-06-11	2.9900	3.0500	2.8200	3.0500	-8.955%	34	1,474	-44.262%
2026-06-10	3.2000	3.5500	3.2000	3.3500	+1.515%	97	1,451	-49.254%
2026-06-09	3.4800	3.4800	3.3000	3.3000	-5.172%	17	1,437	-48.485%
2026-06-08	3.4000	3.6500	3.3800	3.4800	+9.434%	158	1,433	-51.149%
2026-06-05	3.4500	3.4500	3.1800	3.1800	-6.471%	6	1,409	-46.541%
2026-06-04	3.8000	3.8000	3.4000	3.4000	-4.225%	391	1,408	-50.000%
2026-06-03	3.7500	3.7500	3.4500	3.5500	-16.471%	23	1,404	-52.113%
2026-06-02	4.1500	4.3000	4.1400	4.2500	-14.659%	26	1,403	-60.000%
2026-06-01	4.9800	4.9800	4.9800	4.9800	+3.750%	3	1,387	-65.863%
2026-05-29	4.5800	4.8000	4.5800	4.8000	+2.345%	6	1,384	-64.583%
2026-05-28	4.5800	4.6900	4.5800	4.6900	-13.148%	2	1,383	-63.753%
2026-05-22	5.3500	5.4500	5.3500	5.4000	-11.038%	4	1,383	-68.519%
2026-05-19	6.0700	6.0700	6.0700	6.0700	+18.787%	1	1,383	-71.993%
2026-05-18	5.1100	5.1100	5.1100	5.1100	+3.232%	15	1,383	-66.732%
2026-05-15	4.8000	4.9500	4.8000	4.9500	-2.750%	4	1,383	-65.657%
2026-05-12	5.0200	5.0900	5.0200	5.0900	+16.476%	7	1,371	-66.601%
2026-05-11	5.0000	5.0000	4.3700	4.3700	-15.310%	4	1,371	-61.098%
2026-05-08	5.2000	5.4800	5.1200	5.1600	-11.340%	182	1,370	-67.054%
2026-05-07	5.8200	5.8200	5.8200	5.8200	+22.526%	2	1,239	-70.790%
2026-05-06	4.9500	4.9500	4.7500	4.7500	-17.391%	3	1,239	-64.211%
2026-05-05	5.7500	5.7500	5.7500	5.7500	-17.857%	4	1,240	-70.435%
2026-05-04	7.0000	7.0000	7.0000	7.0000	0.000%	1	1,240	-75.714%
2026-05-01	8.0900	8.0900	7.0000	7.0000	-12.500%	13	1,249	-75.714%
2026-04-30	8.0500	8.0500	8.0000	8.0000	+9.589%	60	1,249	-78.750%
2026-04-29	7.2500	7.3000	7.2500	7.3000	+13.178%	5	1,192	-76.712%
2026-04-28	6.6000	6.6000	6.4500	6.4500	-7.194%	2	1,191	-73.643%
2026-04-27	7.3800	7.3800	6.9500	6.9500	-2.797%	15	1,189	-75.540%
2026-04-24	7.2000	7.2000	7.1500	7.1500	-5.298%	29	1,188	-76.224%
2026-04-23	8.0000	8.0000	7.5500	7.5500	0.000%	3	1,189	-77.483%
2026-04-21	8.0000	8.0000	7.5000	7.5500	-3.822%	20	1,196	-77.483%
2026-04-20	8.6500	8.6500	7.8500	7.8500	-18.058%	60	1,196	-78.344%
2026-04-17	10.3000	10.5000	9.4000	9.5800	-42.635%	16	1,210	-82.255%
2026-04-16	16.7200	17.0000	16.7000	16.7000	+7.120%	23	1,207	-89.820%
2026-04-15	15.4500	15.5900	15.4500	15.5900	+1.829%	2	1,226	-89.096%
2026-04-14	14.5500	15.3100	14.5500	15.3100	+10.144%	3	1,226	-88.896%
2026-04-13	13.3000	13.9000	13.3000	13.9000	+1.460%	8	1,226	-87.770%
2026-04-10	13.1000	13.7000	13.1000	13.7000	+3.945%	7	1,225	-87.591%
2026-04-09	13.2000	13.2000	13.1800	13.1800	+11.130%	2	1,225	-87.102%
2026-04-08	11.9500	11.9500	11.8600	11.8600	-0.919%	2	1,227	-85.666%
2026-04-07	11.9700	11.9700	11.9700	11.9700	+4.541%	1	1,226	-85.798%
2026-04-06	13.4600	13.4600	11.4500	11.4500	+12.255%	3	1,227	-85.153%
2026-04-02	10.2000	10.2000	10.2000	10.2000	+3.553%	3	1,226	-83.333%
2026-04-01	9.8500	9.8500	9.8500	9.8500	-3.431%	18	1,226	-82.741%
2026-03-31	9.8000	10.6000	9.8000	10.2000	+10.270%	10	1,226	-83.333%
2026-03-30	9.3500	9.3500	9.2500	9.2500	-2.116%	12	1,226	-81.622%
2026-03-27	9.3000	9.4500	9.3000	9.4500	+0.532%	12	1,226	-82.011%
2026-03-26	9.3500	9.4000	9.3500	9.4000	-9.179%	4	1,219	-81.915%
2026-03-13	10.3500	10.4000	10.2000	10.3500	-6.335%	217	1,220	-83.575%
2026-03-11	10.9700	11.0500	10.9700	11.0500	-11.882%	2	1,039	-84.615%
2026-03-06	12.5400	12.5400	12.5400	12.5400	-1.260%	1	1,045	-86.443%
2026-03-05	13.0000	13.0000	12.7000	12.7000	-1.321%	26	1,044	-86.614%
2026-03-04	12.2400	13.0500	12.2400	12.8700	+8.608%	30	1,046	-86.791%
2026-03-02	11.7400	11.8500	11.3700	11.8500	+3.043%	4	1,027	-85.654%
2026-02-27	9.0700	11.5000	8.6500	11.5000	+163.761%	211	1,027	-85.217%
2026-02-24	4.3600	4.3600	4.3600	4.3600	+9.548%	1	1,052	-61.009%
2026-02-19	4.7500	4.7500	3.9800	3.9800	-8.506%	33	1,051	-57.286%
2026-02-18	4.3000	4.4000	4.2500	4.3500	+3.819%	22	1,071	-60.920%
2026-02-17	4.1700	4.2700	4.1200	4.1900	-24.505%	77	1,081	-59.427%
2026-02-13	4.1500	5.5500	4.1000	5.5500	+29.070%	16	1,015	-69.369%
2026-02-12	4.1100	4.3000	4.0000	4.3000	-12.245%	65	1,015	-60.465%
2026-02-11	5.1000	5.1000	4.9000	4.9000	-5.588%	2	959	-65.306%
2026-02-09	5.1900	5.1900	5.1900	5.1900	-2.075%	1	959	-67.245%
2026-02-06	5.3000	5.3000	5.3000	5.3000	+1.923%	9	958	-67.925%
2026-02-04	5.3500	5.3500	5.2000	5.2000	+4.418%	15	960	-67.308%
2026-02-03	5.0500	5.0500	4.9400	4.9800	-14.138%	46	950	-65.863%
2026-01-29	5.7000	5.9300	5.7000	5.8000	-9.375%	14	949	-70.690%
2026-01-27	6.4000	6.4000	6.4000	6.4000	-10.238%	10	937	-73.438%
2026-01-26	7.1300	7.1300	7.1300	7.1300	+4.088%	1	932	-76.157%
2026-01-23	6.5900	6.9000	6.5900	6.8500	+13.036%	171	931	-75.182%
2026-01-22	6.1500	6.1500	6.0600	6.0600	-2.258%	15	927	-71.947%
2026-01-21	6.6500	6.6500	6.2000	6.2000	-31.492%	40	927	-72.581%
2026-01-20	9.1000	9.1000	9.0500	9.0500	+4.023%	3	896	-81.215%
2026-01-16	8.7400	8.7400	8.7000	8.7000	-4.918%	18	877	-80.460%
2026-01-15	9.4000	9.4200	9.1500	9.1500	+1.667%	13	877	-81.421%
2026-01-14	9.0000	9.0000	9.0000	9.0000	-4.255%	10	878	-81.111%
2026-01-13	9.9000	9.9000	9.3500	9.4000	+1.075%	35	878	-81.915%
2026-01-12	9.3000	9.3500	9.3000	9.3000	+2.762%	23	873	-81.720%
2026-01-09	9.0700	9.0700	9.0500	9.0500	-7.179%	25	864	-81.215%
2026-01-08	9.4500	9.7500	9.4500	9.7500	-0.510%	2	869	-82.564%
2026-01-07	10.0200	10.0200	9.8000	9.8000	+2.403%	8	868	-82.653%
2026-01-06	10.0000	10.0000	9.5500	9.5700	-5.807%	11	869	-82.236%
2026-01-05	10.2000	10.2000	10.1600	10.1600	-0.098%	4	875	-83.268%
2026-01-02	10.0700	10.1700	10.0700	10.1700	-10.868%	7	875	-83.284%
2025-12-31	11.2000	11.4100	11.2000	11.4100	+0.088%	2	868	-85.101%
2025-12-30	11.4200	11.4200	11.4000	11.4000	-1.809%	3	868	-85.088%
2025-12-29	11.7000	11.7000	11.6100	11.6100	+2.021%	5	867	-85.357%
2025-12-23	11.4500	11.4500	11.3800	11.3800	-0.524%	8	863	-85.062%
2025-12-22	11.7000	11.7000	11.3000	11.4400	-7.742%	7	859	-85.140%
2025-12-19	12.4000	12.4000	12.4000	12.4000	+1.639%	1	859	-86.290%
2025-12-18	12.2000	12.2500	12.2000	12.2000	-7.224%	7	859	-86.066%
2025-12-17	13.1500	13.1500	13.1500	13.1500	+3.953%	1	858	-87.072%
2025-12-16	12.6500	12.6500	12.6500	12.6500	-8.333%	8	858	-86.561%
2025-12-15	13.8000	13.8000	13.8000	13.8000	+4.151%	1	851	-87.681%
2025-12-12	13.2500	13.2500	13.2500	13.2500	+1.533%	4	850	-87.170%
2025-12-11	13.1000	13.1000	13.0500	13.0500	+9.664%	2	850	-86.973%
2025-12-10	13.3000	13.3000	11.9000	11.9000	-12.500%	12	849	-85.714%
2025-12-09	14.1400	14.1400	13.6000	13.6000	-1.091%	4	845	-87.500%
2025-12-08	14.2800	14.2800	13.5600	13.7500	-11.859%	29	844	-87.636%
2025-12-05	15.8500	18.0000	14.7800	15.6000	-11.364%	54	829	-89.103%
2025-12-04	17.5000	17.7000	16.9000	17.6000	-0.621%	223	824	-90.341%
2025-12-03	17.5500	18.0900	17.2000	17.7100	-13.987%	548	740	-90.401%
2025-12-02	20.5900	20.5900	20.5900	20.5900	+9.521%	1	628	-91.744%
2025-11-25	18.9000	18.9000	18.8000	18.8000	+1.239%	28	628	-90.957%
2025-11-24	18.5700	18.5700	18.5700	18.5700	+0.378%	1	620	-90.845%
2025-11-21	18.5000	18.5000	18.5000	18.5000	0.000%	2	620	-90.811%