Dark

NFLX20261218C104
NFLX Dec 18 2026 104.00 Call (NFLX261218C00104000)
option OPRA

EOD

Jun 30, 2026

1.40-23.077%(-0.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.4000	1.4000	1.4000	1.4000	-23.077%	2	1,208	0.000%
2026-06-29	1.8700	1.8700	1.8200	1.8200	+21.333%	6	1,207	-23.077%
2026-06-26	1.6400	1.6800	1.5000	1.5000	+13.636%	9	1,201	-6.667%
2026-06-25	1.3200	1.3200	1.3200	1.3200	-2.222%	10	1,193	+6.061%
2026-06-24	1.3500	1.3600	1.3500	1.3500	-9.396%	3	1,203	+3.704%
2026-06-23	1.5200	1.5600	1.4300	1.4900	-10.778%	245	1,200	-6.040%
2026-06-22	2.2000	2.2000	1.6600	1.6700	-24.091%	32	1,162	-16.168%
2026-06-18	1.9200	2.2000	1.9200	2.2000	-13.725%	75	1,134	-36.364%
2026-06-16	2.2100	2.5500	2.2100	2.5500	-8.273%	2	1,134	-45.098%
2026-06-15	2.6500	2.7800	2.6500	2.7800	+1.091%	7	1,123	-49.640%
2026-06-12	2.6100	2.7500	2.6100	2.7500	-5.172%	5	1,123	-49.091%
2026-06-11	2.7900	2.9000	2.7900	2.9000	-6.452%	8	1,123	-51.724%
2026-06-10	3.1000	3.3000	3.0000	3.1000	+1.639%	93	1,115	-54.839%
2026-06-09	3.2500	3.3000	3.0300	3.0500	-8.408%	97	1,033	-54.098%
2026-06-08	3.2500	3.3500	3.2000	3.3300	+3.416%	66	1,013	-57.958%
2026-06-05	3.3000	3.3000	3.1500	3.2200	-2.424%	5	1,010	-56.522%
2026-06-04	3.6000	3.6000	3.3000	3.3000	-2.941%	109	1,010	-57.576%
2026-06-03	3.4000	3.4000	3.4000	3.4000	-11.917%	2	912	-58.824%
2026-06-02	3.9500	4.1000	3.8500	3.8600	-8.095%	49	909	-63.731%
2026-06-01	4.4500	4.5300	4.2000	4.2000	-11.579%	21	898	-66.667%
2026-05-29	4.4900	4.7500	4.4900	4.7500	+8.200%	16	900	-70.526%
2026-05-28	4.3900	4.3900	4.3900	4.3900	-12.200%	1	885	-68.109%
2026-05-22	5.0000	5.0000	5.0000	5.0000	-0.990%	1	886	-72.000%
2026-05-20	5.0500	5.0500	5.0500	5.0500	+2.020%	34	887	-72.277%
2026-05-19	6.2000	6.2000	4.9500	4.9500	-12.389%	12	883	-71.717%
2026-05-18	5.4000	5.7200	5.4000	5.6500	+18.947%	7	883	-75.221%
2026-05-15	4.8000	4.8500	4.7500	4.7500	-3.061%	8	883	-70.526%
2026-05-14	5.0000	5.0000	4.9000	4.9000	-6.667%	4	883	-71.429%
2026-05-13	5.2500	5.2500	5.2500	5.2500	+16.667%	20	865	-73.333%
2026-05-12	4.5000	4.5000	4.5000	4.5000	-9.091%	2	865	-68.889%
2026-05-08	4.9500	4.9500	4.9500	4.9500	-5.894%	6	865	-71.717%
2026-05-07	5.3500	5.7000	5.2600	5.2600	+2.534%	9	865	-73.384%
2026-05-06	5.2500	5.2500	5.1300	5.1300	+2.600%	3	867	-72.710%
2026-05-05	4.9000	5.0100	4.9000	5.0000	-19.355%	23	867	-72.000%
2026-05-04	6.4000	6.4000	6.2000	6.2000	-19.481%	16	863	-77.419%
2026-05-01	7.8500	7.8500	7.7000	7.7000	+11.594%	2	865	-81.818%
2026-04-29	6.8800	6.9000	6.8800	6.9000	+2.222%	2	865	-79.710%
2026-04-28	6.0800	6.7500	6.0800	6.7500	-0.735%	12	866	-79.259%
2026-04-24	7.0500	7.0500	6.8000	6.8000	-6.849%	60	866	-79.412%
2026-04-23	7.7500	7.8500	7.3000	7.3000	-4.948%	16	871	-80.822%
2026-04-22	7.6800	7.6800	7.6800	7.6800	+7.413%	10	869	-81.771%
2026-04-21	7.2000	7.2000	7.1500	7.1500	-10.848%	14	859	-80.420%
2026-04-20	8.0900	8.0900	8.0200	8.0200	-13.297%	2	872	-82.544%
2026-04-17	8.6000	9.9000	8.4500	9.2500	-41.270%	50	872	-84.865%
2026-04-16	16.0700	16.0700	15.7500	15.7500	+3.618%	4	868	-91.111%
2026-04-15	14.6600	15.2000	14.6600	15.2000	+1.333%	6	865	-90.789%
2026-04-14	13.7500	15.0600	13.7500	15.0000	+9.971%	23	868	-90.667%
2026-04-13	12.8000	13.6400	12.8000	13.6400	+6.563%	2	863	-89.736%
2026-04-10	12.5100	12.8000	12.4900	12.8000	0.000%	14	863	-89.063%
2026-04-09	11.6000	13.0000	11.6000	12.8000	+13.274%	9	863	-89.063%
2026-04-07	11.3000	11.3000	11.3000	11.3000	-0.441%	2	866	-87.611%
2026-04-06	11.3500	11.3500	11.3500	11.3500	+19.726%	1	864	-87.665%
2026-04-01	9.5500	9.5500	9.4800	9.4800	-3.265%	101	863	-85.232%
2026-03-31	10.1000	10.1000	9.7600	9.8000	+10.112%	4	884	-85.714%
2026-03-30	9.0000	9.0000	8.8500	8.9000	-1.111%	4	884	-84.270%
2026-03-27	8.9000	9.0000	8.9000	9.0000	+15.385%	20	884	-84.444%
2026-03-25	7.8000	7.8000	7.8000	7.8000	-0.637%	19	867	-82.051%
2026-03-24	7.8500	7.8500	7.8500	7.8500	-3.206%	19	867	-82.166%
2026-03-20	7.7500	8.1100	7.7500	8.1100	-10.879%	5	867	-82.737%
2026-03-19	9.1000	9.1000	9.1000	9.1000	+0.887%	5	866	-84.615%
2026-03-18	9.0200	9.0200	9.0200	9.0200	-1.421%	5	866	-84.479%
2026-03-17	9.1500	9.1500	9.1500	9.1500	-8.500%	5	866	-84.699%
2026-03-13	9.9000	10.0000	9.9000	10.0000	-0.498%	12	866	-86.000%
2026-03-12	10.2000	10.2000	10.0500	10.0500	-4.286%	8	865	-86.070%
2026-03-11	10.5000	10.5000	10.5000	10.5000	-5.405%	70	862	-86.667%
2026-03-10	12.2000	12.2000	11.1000	11.1000	-6.329%	101	914	-87.387%
2026-03-06	11.8500	11.8500	11.8500	11.8500	-4.972%	1	914	-88.186%
2026-03-05	11.9000	12.4700	11.9000	12.4700	+1.135%	227	914	-88.773%
2026-03-04	12.1400	12.3300	11.8000	12.3300	+6.753%	91	706	-88.646%
2026-03-02	11.5000	12.0000	10.8000	11.5500	+7.843%	6	621	-87.879%
2026-02-27	10.0000	10.7100	9.0200	10.7100	+189.459%	287	621	-86.928%
2026-02-23	3.7500	3.7500	3.7000	3.7000	-14.747%	4	699	-62.162%
2026-02-20	4.3400	4.3400	4.3400	4.3400	+4.077%	3	695	-67.742%
2026-02-18	4.0500	4.1700	4.0500	4.1700	+4.250%	2	693	-66.427%
2026-02-17	4.0000	4.0000	3.9100	4.0000	0.000%	27	693	-65.000%
2026-02-12	4.0000	4.0000	4.0000	4.0000	-14.712%	1	668	-65.000%
2026-02-11	4.6900	4.6900	4.6900	4.6900	-16.991%	20	667	-70.149%
2026-02-10	5.7500	5.7500	5.6500	5.6500	+15.306%	2	657	-75.221%
2026-02-09	4.9000	4.9000	4.9000	4.9000	-3.922%	1	656	-71.429%
2026-02-05	5.5000	5.5000	5.0000	5.1000	+7.368%	18	655	-72.549%
2026-02-03	5.2000	5.2000	4.7500	4.7500	-15.179%	2	656	-70.526%
2026-02-02	5.8600	5.8600	5.6000	5.6000	-1.754%	5	655	-75.000%
2026-01-29	5.8000	5.8000	5.7000	5.7000	-11.215%	3	650	-75.439%
2026-01-28	6.4200	6.4200	6.4200	6.4200	+3.548%	1	650	-78.193%
2026-01-27	6.1000	6.2000	6.1000	6.2000	-8.689%	4	650	-77.419%
2026-01-26	6.7500	6.7900	6.6500	6.7900	+2.879%	6	647	-79.381%
2026-01-23	6.3300	6.9000	6.3300	6.6000	+13.793%	39	650	-78.788%
2026-01-22	6.0000	6.0000	5.8000	5.8000	-2.685%	5	641	-75.862%
2026-01-21	6.2000	6.3200	5.9600	5.9600	-29.882%	56	640	-76.510%
2026-01-20	9.1000	9.1000	8.5000	8.5000	-1.734%	6	631	-83.529%
2026-01-16	8.6500	8.6500	8.6500	8.6500	+0.581%	1	629	-83.815%
2026-01-15	8.9100	8.9100	8.6000	8.6000	-0.578%	31	629	-83.721%
2026-01-14	8.7500	8.7500	8.6000	8.6500	-3.675%	53	628	-83.815%
2026-01-13	8.8500	8.9800	8.8500	8.9800	-0.222%	10	632	-84.410%
2026-01-12	9.2000	9.2000	9.0000	9.0000	+4.408%	63	624	-84.444%
2026-01-09	8.7500	8.7500	8.6000	8.6200	-9.644%	66	615	-83.759%
2026-01-07	9.5400	9.5400	9.5400	9.5400	+3.696%	25	614	-85.325%
2026-01-06	9.2000	9.2000	9.2000	9.2000	-5.641%	1	639	-84.783%
2026-01-05	9.7500	9.7500	9.7500	9.7500	+0.103%	1	640	-85.641%
2026-01-02	9.7400	9.7400	9.7400	9.7400	-12.646%	23	640	-85.626%
2025-12-31	11.1500	11.1500	11.1500	11.1500	+0.905%	2	619	-87.444%
2025-12-30	11.0500	11.0500	11.0500	11.0500	-1.778%	25	619	-87.330%
2025-12-29	11.3100	11.3100	11.2500	11.2500	-3.184%	3	619	-87.556%
2025-12-26	11.5800	11.6200	11.5800	11.6200	+5.636%	7	622	-87.952%
2025-12-24	11.0000	11.0000	11.0000	11.0000	0.000%	1	615	-87.273%
2025-12-23	11.1000	11.1500	11.0000	11.0000	0.000%	17	615	-87.273%
2025-12-22	11.4000	11.4000	11.0000	11.0000	-10.350%	6	604	-87.273%
2025-12-19	12.2700	12.2700	12.2700	12.2700	+5.594%	3	603	-88.590%
2025-12-18	11.8500	12.1500	11.6200	11.6200	-7.040%	171	600	-87.952%
2025-12-17	13.5700	13.5700	12.5000	12.5000	+3.306%	3	461	-88.800%
2025-12-16	12.1000	12.1000	12.1000	12.1000	-0.820%	1	464	-88.430%
2025-12-15	12.0000	12.2000	12.0000	12.2000	-7.224%	6	465	-88.525%
2025-12-12	13.1500	13.1500	13.1500	13.1500	+6.911%	1	462	-89.354%
2025-12-11	12.7000	12.7000	12.3000	12.3000	+3.361%	13	462	-88.618%
2025-12-10	13.0000	13.0000	11.8300	11.9000	-10.526%	14	460	-88.235%
2025-12-09	13.4500	13.4500	13.3000	13.3000	-0.375%	3	449	-89.474%
2025-12-08	14.3200	14.3300	13.0500	13.3500	-13.871%	23	450	-89.513%
2025-12-05	14.2500	18.4100	14.2500	15.5000	-8.824%	32	428	-90.968%
2025-12-04	17.0300	17.4500	16.7400	17.0000	-2.299%	12	416	-91.765%
2025-12-03	17.2900	17.5200	16.8000	17.4000	-15.657%	42	406	-91.954%
2025-12-01	19.5000	20.7200	19.5000	20.6300	+3.929%	9	364	-93.214%
2025-11-28	19.8500	19.8500	19.8500	19.8500	+5.305%	10	370	-92.947%
2025-11-26	19.1500	19.1500	18.8500	18.8500	+5.307%	5	378	-92.573%
2025-11-25	18.2500	18.5000	17.9000	17.9000	+0.056%	131	378	-92.179%
2025-11-24	17.6900	18.1000	17.6800	17.8900	-6.384%	24	249	-92.174%
2025-11-21	18.8800	19.1100	18.8500	19.1100	-16.184%	3	245	-92.674%
2025-11-19	22.8000	22.8000	22.8000	22.8000	-8.800%	1	243	-93.860%
2025-11-18	25.0000	25.0000	25.0000	25.0000	+11.657%	1	242	-94.400%
2025-11-17	22.3900	22.3900	22.3900	22.3900	0.000%	1	241	-93.747%