Dark

NFLX20261218C106
NFLX Dec 18 2026 106.00 Call (NFLX261218C00106000)
option OPRA

EOD

Jul 1, 2026

1.51-7.927%(-0.13)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.5000	1.5100	1.5000	1.5100	-7.927%	3	1,531	0.000%
2026-06-29	1.6900	1.6900	1.6400	1.6400	+4.459%	6	1,528	-7.927%
2026-06-26	1.5100	1.5700	1.5100	1.5700	+24.603%	5	1,524	-3.822%
2026-06-25	1.3200	1.3200	1.2300	1.2600	-3.817%	72	1,523	+19.841%
2026-06-24	1.3100	1.3100	1.3100	1.3100	+0.769%	4	1,518	+15.267%
2026-06-23	1.3400	1.3400	1.3000	1.3000	-7.143%	220	1,520	+16.154%
2026-06-22	1.6600	1.6600	1.3400	1.4000	-33.649%	36	1,528	+7.857%
2026-06-18	2.0000	2.1100	1.8700	2.1100	+14.054%	46	1,518	-28.436%
2026-06-17	2.0000	2.0500	1.8500	1.8500	-5.128%	12	1,518	-18.378%
2026-06-16	1.9800	1.9800	1.9500	1.9500	-22.000%	3	1,518	-22.564%
2026-06-15	2.3300	2.5000	2.3300	2.5000	+8.696%	4	1,525	-39.600%
2026-06-12	2.2700	2.4700	2.2400	2.3000	-10.506%	42	1,525	-34.348%
2026-06-11	2.7000	2.7000	2.3800	2.5700	-7.554%	40	1,525	-41.245%
2026-06-10	2.9200	2.9900	2.7800	2.7800	+3.731%	24	1,509	-45.683%
2026-06-09	3.0000	3.0000	2.6800	2.6800	-6.294%	25	1,504	-43.657%
2026-06-08	2.9300	3.1500	2.8300	2.8600	-2.389%	164	1,501	-47.203%
2026-06-05	2.9600	2.9600	2.8300	2.9300	+1.034%	18	1,473	-48.464%
2026-06-04	3.2500	3.2500	2.9000	2.9000	-3.333%	46	1,464	-47.931%
2026-06-03	3.2800	3.2800	3.0000	3.0000	-18.919%	20	1,458	-49.667%
2026-06-02	3.6500	3.7000	3.6000	3.7000	-10.843%	26	1,462	-59.189%
2026-06-01	4.0000	4.1500	4.0000	4.1500	+2.469%	3	1,448	-63.614%
2026-05-29	3.9000	4.1500	3.9000	4.0500	+2.273%	12	1,445	-62.716%
2026-05-28	3.9600	3.9600	3.9600	3.9600	-7.907%	2	1,434	-61.869%
2026-05-27	4.4000	4.4000	4.3000	4.3000	-10.417%	63	1,436	-64.884%
2026-05-21	4.4800	4.8000	4.4800	4.8000	+7.865%	35	1,444	-68.542%
2026-05-20	4.6000	4.6000	4.4500	4.4500	-14.423%	3	1,444	-66.067%
2026-05-19	5.6000	5.6000	5.2000	5.2000	+25.301%	3	1,408	-70.962%
2026-05-15	4.3000	4.3000	4.1500	4.1500	-6.742%	14	1,408	-63.614%
2026-05-14	4.4500	4.4500	4.4500	4.4500	-1.111%	2	1,394	-66.067%
2026-05-13	4.5000	4.5000	4.5000	4.5000	-5.263%	1	1,391	-66.444%
2026-05-12	4.7500	4.7500	4.7500	4.7500	+28.378%	10	1,391	-68.211%
2026-05-11	4.2500	4.2500	3.7000	3.7000	-19.565%	6	1,391	-59.189%
2026-05-08	4.3500	4.6000	4.3500	4.6000	-4.167%	14	1,385	-67.174%
2026-05-07	4.8000	4.8000	4.8000	4.8000	+9.091%	1	1,372	-68.542%
2026-05-06	4.4500	4.4500	4.4000	4.4000	-2.222%	16	1,371	-65.682%
2026-05-05	5.0400	5.0400	4.5000	4.5000	-19.643%	95	1,356	-66.444%
2026-05-04	5.7500	5.9000	5.6000	5.6000	-6.040%	17	1,274	-73.036%
2026-05-01	6.9000	6.9000	5.9600	5.9600	-5.397%	63	1,238	-74.664%
2026-04-30	6.2000	6.3500	6.2000	6.3000	+3.279%	14	1,238	-76.032%
2026-04-29	6.1000	6.1000	6.1000	6.1000	+12.963%	1	1,238	-75.246%
2026-04-28	5.4500	5.5000	5.3500	5.4000	-8.319%	102	1,238	-72.037%
2026-04-27	6.1200	6.1200	5.6500	5.8900	-5.000%	15	1,193	-74.363%
2026-04-24	6.2000	6.2500	6.0000	6.2000	-2.362%	40	1,198	-75.645%
2026-04-23	6.3500	6.3500	6.3500	6.3500	-5.224%	1	1,203	-76.220%
2026-04-22	6.9500	6.9500	6.6500	6.7000	+3.077%	9	1,202	-77.463%
2026-04-21	6.8000	6.8500	6.5000	6.5000	-4.412%	42	1,189	-76.769%
2026-04-20	8.1500	8.1500	6.8000	6.8000	-17.073%	19	1,189	-77.794%
2026-04-17	8.2000	9.1500	7.6500	8.2000	-43.836%	34	1,171	-81.585%
2026-04-16	15.0400	15.5000	14.6000	14.6000	+0.344%	9	1,165	-89.658%
2026-04-15	14.0000	14.5500	13.5000	14.5500	+4.827%	566	1,159	-89.622%
2026-04-14	12.8800	14.0400	12.8800	13.8800	+11.040%	39	630	-89.121%
2026-04-13	11.9500	12.5000	11.9500	12.5000	+3.563%	2	601	-87.920%
2026-04-10	12.0500	12.3500	12.0500	12.0700	+1.857%	5	601	-87.490%
2026-04-09	11.9900	11.9900	11.8500	11.8500	+12.965%	2	601	-87.257%
2026-04-08	10.4900	10.4900	10.4900	10.4900	-7.982%	1	599	-85.605%
2026-04-06	11.4000	11.4000	11.4000	11.4000	+28.090%	1	600	-86.754%
2026-04-01	8.9000	8.9000	8.9000	8.9000	-1.657%	1	601	-83.034%
2026-03-31	8.5000	9.4500	8.5000	9.0500	+11.043%	83	602	-83.315%
2026-03-30	7.9000	8.2500	7.9000	8.1500	-2.395%	28	587	-81.472%
2026-03-27	8.2500	8.3500	8.2000	8.3500	+0.602%	15	570	-81.916%
2026-03-26	8.2500	8.3000	8.2500	8.3000	+12.925%	6	555	-81.807%
2026-03-25	7.3500	7.3500	7.3500	7.3500	-6.369%	1	550	-79.456%
2026-03-24	7.8500	7.8500	7.8500	7.8500	-0.884%	1	551	-80.764%
2026-03-23	7.5000	7.9200	7.5000	7.9200	+7.027%	119	551	-80.934%
2026-03-19	7.4900	7.5500	7.3100	7.4000	-17.778%	97	481	-79.595%
2026-03-17	9.0000	9.0000	9.0000	9.0000	-2.703%	1	395	-83.222%
2026-03-13	9.2000	9.3000	9.2000	9.2500	-3.040%	15	396	-83.676%
2026-03-12	9.5500	9.5500	9.5400	9.5400	-2.454%	2	390	-84.172%
2026-03-11	9.7500	9.7800	9.7500	9.7800	-13.984%	2	390	-84.560%
2026-03-06	11.4000	11.5000	11.3700	11.3700	-2.403%	54	390	-86.719%
2026-03-05	11.3500	11.7000	11.3500	11.6500	+1.304%	57	391	-87.039%
2026-03-04	11.5000	11.5000	11.5000	11.5000	+7.981%	2	366	-86.870%
2026-03-03	10.7300	10.7500	10.6500	10.6500	-4.911%	11	365	-85.822%
2026-03-02	11.0000	11.2000	11.0000	11.2000	+9.482%	5	374	-86.518%
2026-02-27	8.5700	10.2300	8.3900	10.2300	+70.500%	9	377	-85.239%
2026-02-26	5.8600	6.0000	5.8600	6.0000	+29.032%	3	376	-74.833%
2026-02-25	4.6500	4.6500	4.6500	4.6500	+32.857%	1	376	-67.527%
2026-02-24	3.5000	3.5000	3.5000	3.5000	+1.449%	4	376	-56.857%
2026-02-23	3.7500	3.7500	3.4500	3.4500	-7.754%	11	372	-56.232%
2026-02-19	3.6700	4.3700	3.6700	3.7400	-1.319%	107	382	-59.626%
2026-02-12	3.7900	3.7900	3.7900	3.7900	-9.762%	1	310	-60.158%
2026-02-11	4.3500	4.3500	4.2000	4.2000	-7.692%	58	310	-64.048%
2026-02-09	4.5500	4.5500	4.5500	4.5500	-2.151%	50	351	-66.813%
2026-02-06	4.6500	4.6500	4.6500	4.6500	+1.087%	7	401	-67.527%
2026-02-04	4.2000	4.8000	4.2000	4.6000	+2.222%	105	394	-67.174%
2026-02-03	5.0100	5.0100	4.5000	4.5000	-14.286%	3	318	-66.444%
2026-01-30	5.2800	5.2800	5.2500	5.2500	-7.733%	4	319	-71.238%
2026-01-28	5.8500	5.8500	5.6900	5.6900	-8.668%	3	316	-73.462%
2026-01-26	6.2300	6.2300	6.2300	6.2300	+2.975%	2	316	-75.762%
2026-01-23	5.8200	6.0500	5.8200	6.0500	+3.596%	22	316	-75.041%
2026-01-21	5.8400	5.8400	5.8400	5.8400	-27.000%	1	326	-74.144%
2026-01-20	8.0900	8.0900	8.0000	8.0000	0.000%	2	325	-81.125%
2026-01-15	8.3800	8.3800	8.0000	8.0000	-3.614%	36	324	-81.125%
2026-01-13	8.9000	8.9000	8.3000	8.3000	-0.599%	25	298	-81.807%
2026-01-12	8.6000	8.6000	8.3500	8.3500	-18.932%	47	295	-81.916%
2025-12-31	10.1500	10.3000	10.1500	10.3000	-2.830%	3	284	-85.340%
2025-12-29	10.6000	10.6000	10.6000	10.6000	0.000%	2	284	-85.755%
2025-12-26	10.6000	10.6000	10.6000	10.6000	+3.415%	2	286	-85.755%
2025-12-23	10.2500	10.2500	10.2500	10.2500	-3.756%	1	286	-85.268%
2025-12-22	10.6500	10.6500	10.6500	10.6500	-5.669%	8	277	-85.822%
2025-12-19	11.5300	11.6400	11.2300	11.2900	+2.172%	32	277	-86.625%
2025-12-18	11.1000	11.1000	11.0500	11.0500	-7.917%	3	280	-86.335%
2025-12-17	12.3700	12.7700	12.0000	12.0000	+4.803%	38	280	-87.417%
2025-12-16	11.5000	11.5000	11.4500	11.4500	+2.691%	10	243	-86.812%
2025-12-15	11.6200	11.6200	11.1500	11.1500	-7.775%	52	239	-86.457%
2025-12-12	12.1500	12.1500	12.0900	12.0900	+4.675%	19	203	-87.510%
2025-12-11	11.3000	11.5500	11.2800	11.5500	+7.442%	20	182	-86.926%
2025-12-10	10.7500	10.7500	10.7500	10.7500	-14.206%	1	182	-85.953%
2025-12-08	14.0000	14.0000	12.5300	12.5300	-13.467%	13	182	-87.949%
2025-12-05	15.3100	16.3900	14.4100	14.4800	-10.507%	5	175	-89.572%
2025-12-04	15.9600	16.1800	15.9600	16.1800	+1.125%	3	176	-90.667%
2025-12-03	15.5700	16.0000	15.5700	16.0000	-18.782%	5	175	-90.563%
2025-12-02	19.7000	19.7000	19.7000	19.7000	+2.073%	1	174	-92.335%
2025-12-01	18.3000	19.3000	18.1500	19.3000	+1.579%	7	175	-92.176%
2025-11-28	18.1200	19.0100	18.1200	19.0000	+6.145%	14	173	-92.053%
2025-11-26	18.5000	18.5000	17.9000	17.9000	+3.768%	11	166	-91.564%
2025-11-25	17.2500	17.2500	17.2500	17.2500	-4.167%	1	166	-91.246%
2025-11-24	18.0000	18.0000	18.0000	18.0000	+2.506%	1	165	-91.611%
2025-11-21	17.8800	17.8800	17.5600	17.5600	-6.096%	2	165	-91.401%
2025-11-20	18.7000	18.7500	18.7000	18.7000	-17.293%	7	164	-91.925%
2025-11-19	22.6100	22.6100	22.6100	22.6100	0.000%	1	161	-93.322%