Dark

NFLX20261218C107
NFLX Dec 18 2026 107.00 Call (NFLX261218C00107000)
option OPRA

EOD

Jun 30, 2026

1.25-21.384%(-0.34)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.2500	1.2500	1.2500	1.2500	-21.384%	4	2,166	0.000%
2026-06-29	1.6000	1.6000	1.5700	1.5900	+15.217%	15	2,170	-21.384%
2026-06-26	1.3800	1.3800	1.3800	1.3800	+24.324%	1	2,163	-9.420%
2026-06-25	1.2600	1.2600	1.1100	1.1100	-9.016%	73	2,163	+12.613%
2026-06-24	1.2300	1.2300	1.2200	1.2200	-15.862%	16	2,165	+2.459%
2026-06-23	1.4500	1.4500	1.4500	1.4500	0.000%	2	2,160	-13.793%
2026-06-22	1.5800	1.5800	1.4100	1.4500	-23.280%	22	2,159	-13.793%
2026-06-18	1.7900	1.8900	1.7900	1.8900	+6.180%	10	2,133	-33.862%
2026-06-17	1.9300	1.9500	1.7600	1.7800	-11.000%	37	2,133	-29.775%
2026-06-16	1.9200	2.0000	1.9200	2.0000	-15.612%	16	2,133	-37.500%
2026-06-15	2.1400	2.3700	2.1400	2.3700	+0.424%	2	2,129	-47.257%
2026-06-12	2.5700	2.5700	2.3600	2.3600	-2.881%	3	2,129	-47.034%
2026-06-11	2.2700	2.4300	2.2700	2.4300	-7.605%	12	2,129	-48.560%
2026-06-10	2.5900	2.7700	2.5900	2.6300	+3.953%	10	2,119	-52.471%
2026-06-09	2.7200	2.7600	2.5300	2.5300	-13.058%	43	2,114	-50.593%
2026-06-08	2.7900	3.0200	2.7000	2.9100	+4.301%	86	2,151	-57.045%
2026-06-05	2.7900	2.7900	2.7900	2.7900	-2.105%	7	2,184	-55.197%
2026-06-04	2.8500	2.8500	2.8500	2.8500	-5.000%	1	2,187	-56.140%
2026-06-03	2.7900	3.0000	2.7900	3.0000	-13.793%	19	2,187	-58.333%
2026-06-02	3.4800	3.4800	3.4800	3.4800	-10.769%	1	2,186	-64.080%
2026-06-01	4.0000	4.0000	3.7100	3.9000	0.000%	79	2,186	-67.949%
2026-05-29	3.9000	3.9000	3.9000	3.9000	-2.500%	1	2,160	-67.949%
2026-05-28	3.6000	4.0000	3.6000	4.0000	-6.760%	8	2,160	-68.750%
2026-05-27	4.4500	4.4500	4.2900	4.2900	-2.500%	13	2,158	-70.862%
2026-05-26	4.4000	4.4000	4.4000	4.4000	-7.368%	1	2,147	-71.591%
2026-05-22	4.7000	4.7500	4.6000	4.7500	-6.863%	3	2,148	-73.684%
2026-05-21	4.6000	5.1000	4.5500	5.1000	+11.842%	27	2,146	-75.490%
2026-05-19	5.4000	5.4000	4.5600	4.5600	+16.624%	45	2,146	-72.588%
2026-05-15	4.1000	4.1000	3.9100	3.9100	-8.858%	11	2,096	-68.031%
2026-05-14	4.2900	4.2900	4.2900	4.2900	-0.694%	2	2,097	-70.862%
2026-05-13	4.3200	4.3200	4.3200	4.3200	+4.854%	1	2,094	-71.065%
2026-05-12	4.0600	4.7900	4.0600	4.1200	+17.714%	19	2,094	-69.660%
2026-05-11	4.0100	4.0100	3.5000	3.5000	-17.647%	55	2,094	-64.286%
2026-05-08	4.3500	4.3500	4.2500	4.2500	-6.593%	15	2,042	-70.588%
2026-05-07	4.5500	4.5500	4.5500	4.5500	+1.562%	1	2,035	-72.527%
2026-05-05	4.5500	4.6400	4.4800	4.4800	-31.603%	6	2,034	-72.098%
2026-05-01	6.5500	6.5500	6.5500	6.5500	+2.344%	25	2,061	-80.916%
2026-04-30	6.4000	6.4000	6.4000	6.4000	+6.667%	1	2,061	-80.469%
2026-04-29	6.0000	6.0000	6.0000	6.0000	+1.695%	1	2,061	-79.167%
2026-04-27	5.6000	5.9000	5.6000	5.9000	0.000%	12	2,061	-78.814%
2026-04-24	5.9000	5.9000	5.9000	5.9000	-4.685%	12	2,054	-78.814%
2026-04-23	6.4700	6.4700	6.1000	6.1900	-0.960%	35	2,066	-79.806%
2026-04-22	6.5000	6.5000	6.2500	6.2500	+0.160%	8	2,034	-80.000%
2026-04-21	6.6900	6.6900	6.2400	6.2400	-4.000%	2	2,034	-79.968%
2026-04-20	7.7500	7.7500	6.5000	6.5000	-18.239%	15	2,033	-80.769%
2026-04-17	7.7700	8.9000	7.6000	7.9500	-44.792%	66	2,023	-84.277%
2026-04-16	14.6400	14.6400	13.8000	14.4000	+2.857%	75	2,006	-91.319%
2026-04-15	13.4800	14.0000	13.3500	14.0000	+4.869%	41	1,948	-91.071%
2026-04-14	12.8200	13.3500	12.8200	13.3500	+10.605%	14	1,942	-90.637%
2026-04-13	12.0700	12.0700	12.0700	12.0700	+8.154%	1	1,940	-89.644%
2026-04-10	11.4500	11.4500	11.1600	11.1600	-2.105%	3	1,940	-88.799%
2026-04-09	10.7000	11.4000	10.7000	11.4000	+12.315%	16	1,938	-89.035%
2026-04-08	10.1500	10.1500	10.1500	10.1500	+5.729%	2	1,938	-87.685%
2026-04-02	9.6000	9.6000	9.6000	9.6000	+7.023%	1	1,940	-86.979%
2026-04-01	8.9700	8.9700	8.9700	8.9700	+3.103%	2	1,940	-86.065%
2026-03-31	8.6600	8.7500	8.6300	8.7000	+10.828%	4	1,940	-85.632%
2026-03-30	7.7100	7.9400	7.7100	7.8500	-1.258%	112	1,941	-84.076%
2026-03-27	7.9000	7.9500	7.9000	7.9500	0.000%	7	1,969	-84.277%
2026-03-26	7.5200	7.9500	7.3100	7.9500	+11.972%	111	1,969	-84.277%
2026-03-25	7.1000	7.1000	7.1000	7.1000	-17.442%	130	1,872	-82.394%
2026-03-18	8.5500	8.6000	8.5500	8.6000	+0.585%	101	1,804	-85.465%
2026-03-17	8.5500	8.5500	8.5500	8.5500	-3.933%	1	1,803	-85.380%
2026-03-13	9.4000	9.4000	8.7500	8.9000	-0.559%	19	1,804	-85.955%
2026-03-12	8.9000	8.9500	8.8200	8.9500	-1.214%	4	1,801	-86.034%
2026-03-11	9.4000	9.4000	9.0600	9.0600	-12.464%	4	1,803	-86.203%
2026-03-10	10.3500	10.3500	10.3500	10.3500	-3.989%	8	1,804	-87.923%
2026-03-09	10.4100	10.7800	10.4100	10.7800	-2.883%	11	1,812	-88.404%
2026-03-06	11.1000	11.1000	11.1000	11.1000	-1.333%	4	1,822	-88.739%
2026-03-05	11.2500	11.2500	11.2500	11.2500	+1.810%	2	1,822	-88.889%
2026-03-04	11.1500	11.1500	11.0500	11.0500	+6.763%	6	1,822	-88.688%
2026-03-03	10.3500	10.7000	10.2500	10.3500	-0.862%	6	1,826	-87.923%
2026-03-02	10.2000	10.4400	10.2000	10.4400	+4.925%	2	1,824	-88.027%
2026-02-27	8.2000	9.9500	8.2000	9.9500	+70.669%	10	1,822	-87.437%
2026-02-26	5.8300	5.8300	5.8300	5.8300	+16.600%	18	1,818	-78.559%
2026-02-25	4.9500	5.0000	4.9500	5.0000	+51.515%	4	1,799	-75.000%
2026-02-23	3.3000	3.3000	3.3000	3.3000	-4.070%	230	1,799	-62.121%
2026-02-13	3.4400	3.4400	3.4400	3.4400	-22.348%	1	1,568	-63.663%
2026-02-09	4.4300	4.4300	4.4300	4.4300	-3.696%	1	1,568	-71.783%
2026-02-06	4.6000	4.6000	4.6000	4.6000	+6.977%	3	1,568	-72.826%
2026-02-04	4.0500	4.3000	4.0500	4.3000	0.000%	2	1,567	-70.930%
2026-02-03	4.3000	4.3000	4.3000	4.3000	-15.686%	4	1,567	-70.930%
2026-01-29	5.1000	5.1000	5.1000	5.1000	-5.556%	1	1,571	-75.490%
2026-01-28	5.4000	5.4000	5.4000	5.4000	-8.475%	1	1,571	-76.852%
2026-01-26	5.9000	5.9000	5.9000	5.9000	+1.724%	2	1,570	-78.814%
2026-01-23	6.0000	6.1000	5.8000	5.8000	+11.538%	23	1,570	-78.448%
2026-01-22	5.4000	5.4000	5.1500	5.2000	-1.328%	8	1,549	-75.962%
2026-01-21	5.3000	5.3500	5.2700	5.2700	-31.558%	10	1,549	-76.281%
2026-01-15	7.7000	7.7000	7.7000	7.7000	-2.532%	2	1,545	-83.766%
2026-01-14	7.9100	7.9100	7.6600	7.9000	-1.863%	87	1,543	-84.177%
2026-01-13	8.0000	8.0500	8.0000	8.0500	0.000%	27	1,515	-84.472%
2026-01-12	8.2300	8.3500	7.9000	8.0500	-5.294%	266	1,489	-84.472%
2026-01-08	8.5000	8.5000	8.5000	8.5000	-1.506%	1	1,442	-85.294%
2026-01-05	8.6300	8.6300	8.6300	8.6300	-13.700%	10	1,452	-85.516%
2025-12-31	10.0000	10.0000	10.0000	10.0000	+1.010%	3	1,452	-87.500%
2025-12-30	10.0000	10.0000	9.9000	9.9000	-3.036%	3	1,452	-87.374%
2025-12-26	10.0500	10.2100	10.0500	10.2100	+4.184%	2	1,453	-87.757%
2025-12-24	9.7000	9.8000	9.7000	9.8000	-3.922%	2	1,451	-87.245%
2025-12-23	9.9000	10.2000	9.9000	10.2000	+2.000%	3	1,451	-87.745%
2025-12-22	10.3000	10.3000	10.0000	10.0000	-6.977%	14	1,450	-87.500%
2025-12-18	11.1000	11.1000	10.7000	10.7500	-4.867%	7	1,440	-88.372%
2025-12-17	12.5000	12.5000	11.3000	11.3000	+1.802%	29	1,440	-88.938%
2025-12-16	11.0900	11.1500	11.0900	11.1000	+2.778%	9	1,437	-88.739%
2025-12-15	10.9000	10.9000	10.8000	10.8000	-8.629%	19	1,436	-88.426%
2025-12-12	11.8200	11.8200	11.8200	11.8200	+4.602%	1	1,418	-89.425%
2025-12-11	10.8500	11.3000	10.8500	11.3000	+8.134%	12	1,418	-88.938%
2025-12-10	11.4300	11.4300	10.4500	10.4500	-12.917%	1,203	2,627	-88.038%
2025-12-09	12.6000	12.6000	12.0000	12.0000	-2.439%	12	277	-89.583%
2025-12-08	12.2200	12.5000	12.0000	12.3000	-13.805%	45	271	-89.837%
2025-12-05	13.3500	15.3000	13.3500	14.2700	-10.082%	4	272	-91.240%
2025-12-04	15.5000	15.8700	15.2800	15.8700	+1.083%	5	271	-92.124%
2025-12-03	15.0000	15.8500	15.0000	15.7000	-16.489%	16	271	-92.038%
2025-12-02	18.8000	18.8000	18.8000	18.8000	-0.687%	2	258	-93.351%
2025-12-01	17.7500	18.9500	17.7500	18.9300	+2.880%	11	258	-93.397%
2025-11-28	17.8400	18.4000	17.6000	18.4000	+4.963%	8	261	-93.207%
2025-11-26	17.5300	17.5300	17.5300	17.5300	+3.118%	1	261	-92.869%
2025-11-25	16.9500	17.1000	16.9500	17.0000	-6.593%	8	261	-92.647%
2025-11-20	18.4500	18.4900	18.2000	18.2000	0.000%	13	262	-93.132%