Dark

NFLX20261218C105
NFLX Dec 18 2026 105.00 Call (NFLX261218C00105000)
option OPRA

EOD

Jul 1, 2026

1.61+25.781%(+0.33)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.2500	1.7100	1.2500	1.6100	+25.781%	149	4,353	0.000%
2026-06-30	1.4200	1.4800	1.2800	1.2800	-17.949%	37	4,343	+25.781%
2026-06-29	1.6500	1.8300	1.5600	1.5600	+11.429%	18	4,329	+3.205%
2026-06-26	1.2800	1.7100	1.2800	1.4000	+9.375%	63	4,319	+15.000%
2026-06-25	1.3000	1.4500	1.2000	1.2800	-5.185%	63	4,295	+25.781%
2026-06-24	1.3300	1.3500	1.2500	1.3500	-4.930%	49	4,254	+19.259%
2026-06-23	2.0500	2.0500	1.3500	1.4200	-11.250%	636	4,236	+13.380%
2026-06-22	1.8500	2.1800	1.3900	1.6000	-23.810%	171	4,243	+0.625%
2026-06-18	1.8700	2.1900	1.8700	2.1000	+0.478%	102	4,173	-23.333%
2026-06-17	2.0500	2.2600	1.9600	2.0900	-7.111%	68	4,173	-22.967%
2026-06-16	2.5800	2.5800	2.0000	2.2500	-13.793%	71	4,173	-28.444%
2026-06-15	2.6200	2.6900	2.4500	2.6100	+8.750%	48	4,153	-38.314%
2026-06-12	2.7800	2.7800	2.3700	2.4000	-12.088%	39	4,153	-32.917%
2026-06-11	3.0000	3.0000	2.5100	2.7300	-9.000%	99	4,153	-41.026%
2026-06-10	3.0500	3.1500	2.9300	3.0000	+7.143%	31	4,105	-46.333%
2026-06-09	3.2200	3.2200	2.8000	2.8000	-12.500%	155	4,098	-42.500%
2026-06-08	3.3000	3.3000	3.0000	3.2000	+8.475%	101	4,093	-49.688%
2026-06-05	3.1500	3.1500	2.9500	2.9500	-6.349%	37	4,055	-45.424%
2026-06-04	3.5300	3.5300	3.1500	3.1500	-1.563%	39	4,052	-48.889%
2026-06-03	3.6000	3.6000	3.1000	3.2000	-12.329%	80	4,048	-49.688%
2026-06-02	3.9500	3.9600	3.6500	3.6500	-14.118%	249	4,023	-55.890%
2026-06-01	4.2500	4.2800	4.1500	4.2500	-0.468%	22	4,083	-62.118%
2026-05-29	4.3000	4.3500	4.1500	4.2700	+0.946%	26	4,082	-62.295%
2026-05-28	4.4500	4.5500	4.0700	4.2300	-4.944%	162	4,071	-61.939%
2026-05-27	4.7000	4.9000	4.4500	4.4500	-5.319%	31	4,092	-63.820%
2026-05-26	4.6600	4.7000	4.6500	4.7000	-4.082%	4	4,080	-65.745%
2026-05-22	4.5500	4.9000	4.5500	4.9000	-8.240%	6	4,079	-67.143%
2026-05-21	4.8000	5.3400	4.7500	5.3400	+12.421%	8	4,078	-69.850%
2026-05-20	4.7000	4.7500	4.7000	4.7500	-17.247%	3	4,078	-66.105%
2026-05-19	5.9000	5.9000	5.7000	5.7400	+7.895%	35	4,066	-71.951%
2026-05-18	4.6200	5.5000	4.4000	5.3200	+16.923%	128	4,066	-69.737%
2026-05-15	4.8200	4.8200	4.4900	4.5500	+4.598%	11	4,066	-64.615%
2026-05-14	4.9600	4.9600	4.3500	4.3500	-9.375%	71	4,082	-62.989%
2026-05-13	4.2600	4.8300	4.2600	4.8000	+6.667%	27	4,090	-66.458%
2026-05-12	4.2800	5.0800	4.2800	4.5000	+17.801%	294	4,090	-64.222%
2026-05-11	4.3000	4.5500	3.8000	3.8200	-17.849%	99	4,090	-57.853%
2026-05-08	4.5000	4.9500	4.5000	4.6500	-1.064%	68	3,950	-65.376%
2026-05-07	4.9500	5.2900	4.7000	4.7000	-4.858%	39	3,906	-65.745%
2026-05-06	4.5000	4.9600	4.5000	4.9400	+1.856%	44	3,878	-67.409%
2026-05-05	5.6800	5.6800	4.7500	4.8500	-17.797%	70	3,856	-66.804%
2026-05-04	6.2300	6.2300	5.9000	5.9000	-4.839%	22	3,835	-72.712%
2026-05-01	7.3500	7.5500	6.2000	6.2000	-14.483%	39	3,814	-74.032%
2026-04-30	6.7100	7.2500	6.6200	7.2500	+11.538%	15	3,814	-77.793%
2026-04-29	6.4500	6.5000	6.2800	6.5000	-1.515%	40	3,819	-75.231%
2026-04-28	6.0000	6.6000	5.6100	6.6000	+6.624%	41	3,791	-75.606%
2026-04-27	6.5500	6.7300	6.1500	6.1900	-3.281%	151	3,771	-73.990%
2026-04-24	6.6500	7.1000	6.3500	6.4000	-7.381%	17	3,668	-74.844%
2026-04-23	7.2000	7.4500	6.6500	6.9100	-1.567%	407	3,661	-76.700%
2026-04-22	6.9500	7.4000	6.9000	7.0200	+4.000%	122	3,466	-77.066%
2026-04-21	7.8000	7.8000	6.7500	6.7500	-14.665%	240	3,418	-76.148%
2026-04-20	8.1500	8.5000	7.1000	7.9100	-11.620%	99	3,392	-79.646%
2026-04-17	9.3000	9.8000	8.0000	8.9500	-41.311%	310	3,408	-82.011%
2026-04-16	15.0000	16.0800	14.8000	15.2500	-0.327%	94	3,212	-89.443%
2026-04-15	14.5000	15.3000	14.0000	15.3000	+6.250%	86	3,205	-89.477%
2026-04-14	12.8400	14.7200	12.8400	14.4000	+12.500%	50	3,216	-88.819%
2026-04-13	12.5800	13.0700	12.5800	12.8000	+3.226%	47	3,218	-87.422%
2026-04-10	12.2000	12.4000	12.0000	12.4000	+0.405%	15	3,201	-87.016%
2026-04-09	11.3000	12.5000	11.3000	12.3500	+12.273%	109	3,196	-86.964%
2026-04-08	10.8500	11.0000	10.2700	11.0000	+1.946%	23	3,152	-85.364%
2026-04-07	11.3100	11.3100	10.7900	10.7900	-0.736%	7	3,132	-85.079%
2026-04-06	12.1500	12.6000	10.6000	10.8700	+2.258%	138	3,132	-85.189%
2026-04-02	9.3000	10.6300	9.3000	10.6300	+13.690%	32	3,229	-84.854%
2026-04-01	8.7600	9.3500	8.7600	9.3500	-0.532%	44	3,229	-82.781%
2026-03-31	8.7700	9.8500	8.7700	9.4000	+10.588%	311	3,195	-82.872%
2026-03-30	8.6000	8.6000	8.5000	8.5000	-1.163%	4	3,174	-81.059%
2026-03-27	9.0000	9.0000	8.5400	8.6000	0.000%	121	3,174	-81.279%
2026-03-26	8.5100	8.9000	8.5000	8.6000	+11.111%	525	3,170	-81.279%
2026-03-25	7.6000	7.7400	7.6000	7.7400	+3.200%	3	3,249	-79.199%
2026-03-24	7.9000	7.9000	7.5000	7.5000	-9.201%	7	3,249	-78.533%
2026-03-23	7.7500	8.2600	7.7000	8.2600	+6.856%	4	3,254	-80.508%
2026-03-20	7.5700	7.7500	7.5700	7.7300	+2.384%	10	3,254	-79.172%
2026-03-19	9.1200	9.7000	7.4500	7.5500	-14.399%	272	3,255	-78.675%
2026-03-17	9.5000	9.5000	8.8100	8.8200	-9.538%	51	3,419	-81.746%
2026-03-16	10.0000	10.0000	9.7500	9.7500	-1.813%	3	3,470	-83.487%
2026-03-13	9.9000	9.9300	9.5000	9.9300	+1.846%	415	3,471	-83.787%
2026-03-12	9.8900	10.0000	9.5000	9.7500	-1.116%	308	3,147	-83.487%
2026-03-11	10.4500	10.7500	9.8300	9.8600	-7.418%	14	3,290	-83.671%
2026-03-10	10.8900	10.8900	10.6500	10.6500	-7.792%	3	3,294	-84.883%
2026-03-09	11.2500	11.5500	11.1500	11.5500	+4.525%	13	3,294	-86.061%
2026-03-06	11.7500	12.3500	11.0500	11.0500	-6.435%	155	3,315	-85.430%
2026-03-05	11.9100	12.3500	11.8100	11.8100	-1.172%	43	3,317	-86.367%
2026-03-04	10.8500	12.0000	10.8500	11.9500	+3.913%	63	3,304	-86.527%
2026-03-03	11.1200	11.5000	10.4700	11.5000	+0.262%	25	3,295	-86.000%
2026-03-02	10.1000	11.5000	10.1000	11.4700	+10.288%	46	3,296	-85.963%
2026-02-27	8.3300	10.7500	8.2000	10.4000	+70.492%	302	3,287	-84.519%
2026-02-26	5.7500	6.3500	5.7500	6.1000	+14.662%	13	3,322	-73.607%
2026-02-25	5.0100	5.4100	5.0100	5.3200	+33.000%	216	3,132	-69.737%
2026-02-24	3.9200	4.0000	3.8000	4.0000	+12.994%	53	3,132	-59.750%
2026-02-23	3.9200	3.9200	3.4500	3.5400	-10.380%	61	3,081	-54.520%
2026-02-20	3.1500	4.0500	3.1500	3.9500	+3.675%	57	3,090	-59.241%
2026-02-19	4.0000	4.0000	3.8000	3.8100	-5.926%	56	3,039	-57.743%
2026-02-18	3.8200	4.0500	3.8200	4.0500	+3.846%	70	3,074	-60.247%
2026-02-17	3.9000	3.9000	3.9000	3.9000	+0.775%	40	3,027	-58.718%
2026-02-13	3.8500	3.8700	3.7500	3.8700	+4.595%	12	3,007	-58.398%
2026-02-12	4.3000	4.3000	3.6500	3.7000	-17.778%	75	3,007	-56.486%
2026-02-11	4.9000	4.9000	4.4000	4.5000	-18.033%	39	3,005	-64.222%
2026-02-10	5.3000	6.0000	5.3000	5.4900	+16.314%	156	3,004	-70.674%
2026-02-09	4.7600	4.7600	4.7200	4.7200	-5.600%	3	2,987	-65.890%
2026-02-06	5.4000	5.4000	4.6500	5.0000	0.000%	14	2,987	-67.800%
2026-02-05	5.1600	5.1600	4.9400	5.0000	+5.263%	10	2,988	-67.800%
2026-02-04	4.3500	4.8500	4.3500	4.7500	+6.742%	233	2,987	-66.105%
2026-02-03	5.0000	5.2000	4.4000	4.4500	-17.132%	409	2,969	-63.820%
2026-02-02	5.6000	5.6000	5.3700	5.3700	-2.541%	6	2,988	-70.019%
2026-01-30	5.4500	5.6000	5.4000	5.5100	+0.182%	17	2,989	-70.780%
2026-01-29	5.6000	5.6000	5.1500	5.5000	-13.386%	253	2,981	-70.727%
2026-01-28	6.1500	6.3500	6.1500	6.3500	+0.954%	6	2,806	-74.646%
2026-01-27	6.2000	6.2900	5.8000	6.2900	-2.782%	39	2,811	-74.404%
2026-01-26	6.5200	6.5700	6.4300	6.4700	+1.890%	16	2,814	-75.116%
2026-01-23	6.0000	6.5600	6.0000	6.3500	+9.483%	57	2,802	-74.646%
2026-01-22	5.8700	5.9300	5.5500	5.8000	-7.937%	120	2,774	-72.241%
2026-01-21	5.9200	6.4000	5.5000	6.3000	-25.000%	132	2,773	-74.444%
2026-01-20	8.6700	8.6700	8.2500	8.4000	+4.608%	106	2,753	-80.833%
2026-01-16	8.2500	8.2500	8.0300	8.0300	-2.667%	17	2,650	-79.950%
2026-01-15	8.5600	8.6500	8.2000	8.2500	-1.198%	150	2,650	-80.485%
2026-01-14	8.5500	8.5500	8.1900	8.3500	-5.114%	67	2,579	-80.719%
2026-01-13	8.7000	8.8000	8.6000	8.8000	+2.924%	55	2,615	-81.705%
2026-01-12	8.9500	8.9500	8.5500	8.5500	-5.000%	274	2,590	-81.170%
2026-01-09	8.6500	9.0000	8.2000	9.0000	+2.857%	10	2,555	-82.111%
2026-01-08	9.1500	9.1500	8.7500	8.7500	-5.405%	19	2,549	-81.600%
2026-01-07	9.5000	9.5000	9.0300	9.2500	+5.714%	33	2,530	-82.595%
2026-01-06	9.0400	9.0400	8.7500	8.7500	-7.798%	22	2,500	-81.600%
2026-01-05	9.5400	9.7600	9.3500	9.4900	+1.389%	420	2,099	-83.035%
2026-01-02	10.0500	10.0500	9.3000	9.3600	-10.000%	40	2,099	-82.799%
2025-12-31	10.6400	10.6400	10.4000	10.4000	-2.347%	87	2,059	-84.519%
2025-12-30	10.6500	10.6500	10.6500	10.6500	-2.740%	25	2,059	-84.883%
2025-12-29	11.1600	11.1600	10.7500	10.9500	-2.667%	81	2,059	-85.297%
2025-12-26	10.7900	11.2500	10.7900	11.2500	+4.167%	6	2,083	-85.689%
2025-12-24	10.4500	10.8000	10.4500	10.8000	+0.465%	10	2,073	-85.093%
2025-12-23	10.7000	10.7500	10.7000	10.7500	+0.467%	4	2,073	-85.023%
2025-12-22	11.2200	11.2200	10.6500	10.7000	-9.705%	60	2,072	-84.953%
2025-12-19	11.9500	11.9500	11.7800	11.8500	+4.405%	8	2,087	-86.414%
2025-12-18	12.0000	12.3500	11.2500	11.3500	-6.738%	64	2,085	-85.815%
2025-12-17	13.0500	13.0500	12.1700	12.1700	+2.700%	5	2,123	-86.771%
2025-12-16	11.7000	11.8500	11.7000	11.8500	+3.043%	2	2,122	-86.414%
2025-12-15	12.2300	12.4500	11.5000	11.5000	-7.258%	11	2,121	-86.000%
2025-12-12	13.2500	13.2500	12.4000	12.4000	+5.085%	498	2,116	-87.016%
2025-12-11	11.5000	12.3900	11.5000	11.8000	+4.889%	31	1,794	-86.356%
2025-12-10	13.1500	13.1500	11.2500	11.2500	-14.837%	69	1,797	-85.689%
2025-12-09	12.7000	13.2100	12.7000	13.2100	-2.148%	6	1,750	-87.812%
2025-12-08	14.6000	14.6000	12.7300	13.5000	-10.000%	75	1,748	-88.074%
2025-12-05	13.8000	16.9000	13.8000	15.0000	-10.979%	105	1,688	-89.267%
2025-12-04	16.6000	16.8500	15.8000	16.8500	-0.296%	34	1,627	-90.445%
2025-12-03	17.7300	17.7300	16.0000	16.9000	-13.819%	69	1,605	-90.473%
2025-12-02	19.6500	19.8500	19.5300	19.6100	+1.606%	32	1,563	-91.790%
2025-12-01	19.3000	19.3000	19.3000	19.3000	+3.485%	4	1,558	-91.658%
2025-11-28	18.9000	19.2200	18.6500	18.6500	+1.690%	26	1,558	-91.367%
2025-11-26	18.0000	18.9600	18.0000	18.3400	+4.501%	55	1,517	-91.221%
2025-11-25	17.5500	17.9000	17.3000	17.5500	-7.632%	73	1,517	-90.826%
2025-11-24	17.7600	19.0000	17.3000	19.0000	+7.042%	98	1,502	-91.526%
2025-11-21	19.0000	19.0000	17.7500	17.7500	-5.485%	13	1,499	-90.930%
2025-11-20	20.5200	20.5200	18.7800	18.7800	-11.415%	3	1,497	-91.427%
2025-11-19	21.2000	21.2000	21.2000	21.2000	-13.926%	2	1,497	-92.406%
2025-11-18	23.1000	24.6300	23.1000	24.6300	+11.448%	6	1,495	-93.463%
2025-11-17	22.0000	22.1000	22.0000	22.1000	0.000%	3	1,492	-92.715%