Dark

NFLX20261218C108
NFLX Dec 18 2026 108.00 Call (NFLX261218C00108000)
option OPRA

EOD

Jul 1, 2026

1.22+29.787%(+0.28)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.2200	1.2200	1.2200	1.2200	+29.787%	10	2,512	0.000%
2026-06-30	1.2900	1.2900	0.9400	0.9400	-37.333%	2	2,502	+29.787%
2026-06-29	1.4900	1.5100	1.4900	1.5000	+36.364%	3	2,502	-18.667%
2026-06-25	1.1000	1.1000	1.1000	1.1000	-9.836%	1	2,500	+10.909%
2026-06-23	1.2800	1.2800	1.2200	1.2200	-12.857%	4	2,499	0.000%
2026-06-22	1.5000	1.5000	1.2000	1.4000	-21.788%	581	2,498	-12.857%
2026-06-18	1.7300	1.7900	1.7300	1.7900	+2.874%	8	1,999	-31.844%
2026-06-17	1.8500	1.8500	1.7400	1.7400	-7.447%	17	1,999	-29.885%
2026-06-16	1.5900	1.8800	1.5900	1.8800	-16.444%	115	1,999	-35.106%
2026-06-15	2.2500	2.2500	2.2500	2.2500	+5.634%	3	1,989	-45.778%
2026-06-12	2.1400	2.2300	2.1300	2.1300	-7.792%	17	1,989	-42.723%
2026-06-11	2.3500	2.3500	2.1400	2.3100	-13.158%	66	1,989	-47.186%
2026-06-10	2.7200	2.7200	2.4400	2.6600	0.000%	42	1,996	-54.135%
2026-06-09	2.5900	2.7100	2.5900	2.6600	+1.916%	10	1,983	-54.135%
2026-06-08	2.6500	2.6800	2.5800	2.6100	+0.385%	54	1,975	-53.257%
2026-06-05	2.6000	2.6000	2.6000	2.6000	-4.412%	1	1,924	-53.077%
2026-06-04	2.7200	2.7200	2.7200	2.7200	-1.091%	1	1,925	-55.147%
2026-06-03	3.1000	3.1000	2.7300	2.7500	-17.910%	21	1,926	-55.636%
2026-06-02	3.2500	3.3500	3.2500	3.3500	-8.219%	19	1,930	-63.582%
2026-06-01	4.2500	4.2500	3.6500	3.6500	-2.406%	3	1,923	-66.575%
2026-05-29	3.5600	3.7400	3.5600	3.7400	+3.889%	15	1,922	-67.380%
2026-05-28	3.6000	3.6000	3.6000	3.6000	-8.861%	3	1,924	-66.111%
2026-05-27	4.1500	4.1500	3.9500	3.9500	-11.236%	2	1,924	-69.114%
2026-05-22	4.4500	4.4500	4.4100	4.4500	-3.261%	3	1,923	-72.584%
2026-05-21	4.3500	4.6000	4.3500	4.6000	+10.843%	3	1,921	-73.478%
2026-05-19	4.9500	4.9500	4.1500	4.1500	+6.410%	9	1,921	-70.602%
2026-05-18	3.9000	3.9000	3.9000	3.9000	0.000%	1	1,913	-68.718%
2026-05-15	4.0100	4.0100	3.9000	3.9000	-4.878%	8	1,913	-68.718%
2026-05-14	4.1000	4.1000	4.1000	4.1000	-3.073%	1	1,911	-70.244%
2026-05-13	4.0900	4.2500	4.0900	4.2300	+0.714%	20	1,924	-71.158%
2026-05-12	4.0700	4.3600	4.0700	4.2000	+32.075%	53	1,924	-70.952%
2026-05-11	3.9000	3.9000	3.1800	3.1800	-20.896%	18	1,924	-61.635%
2026-05-08	4.0000	4.0200	4.0000	4.0200	-8.636%	24	1,893	-69.652%
2026-05-07	4.6000	4.6000	4.4000	4.4000	+1.149%	4	1,877	-72.273%
2026-05-06	4.0700	4.3500	4.0600	4.3500	+6.098%	65	1,877	-71.954%
2026-05-05	4.3200	4.3200	3.9500	4.1000	-18.000%	370	1,835	-70.244%
2026-05-04	5.3500	5.3500	5.0000	5.0000	-12.740%	5	1,502	-75.600%
2026-05-01	6.0400	6.2000	5.7300	5.7300	-12.519%	84	1,429	-78.709%
2026-04-30	5.7400	6.5500	5.5000	6.5500	+14.311%	21	1,429	-81.374%
2026-04-29	5.6000	5.7300	5.6000	5.7300	+14.600%	143	1,411	-78.709%
2026-04-28	4.9500	5.0000	4.9500	5.0000	-7.407%	23	1,269	-75.600%
2026-04-27	5.6500	5.6500	5.4000	5.4000	-2.878%	13	1,290	-77.407%
2026-04-24	5.5000	5.6000	5.2500	5.5600	-6.555%	63	1,285	-78.058%
2026-04-23	6.3500	6.4500	5.9500	5.9500	-3.722%	48	1,286	-79.496%
2026-04-22	6.2500	6.2500	6.1800	6.1800	+5.641%	3	1,260	-80.259%
2026-04-21	6.5000	6.6000	5.7500	5.8500	-10.000%	20	1,245	-79.145%
2026-04-20	7.4000	7.6000	6.5000	6.5000	-16.880%	30	1,245	-81.231%
2026-04-17	8.0000	8.3100	7.3500	7.8200	-43.538%	29	1,220	-84.399%
2026-04-16	14.0000	14.5000	13.3000	13.8500	+1.021%	222	1,221	-91.191%
2026-04-15	12.8600	13.7100	12.8600	13.7100	+6.942%	108	1,157	-91.101%
2026-04-14	12.5800	12.8200	12.5800	12.8200	+10.043%	2	1,057	-90.484%
2026-04-13	11.5500	11.6500	11.5500	11.6500	+5.717%	2	1,056	-89.528%
2026-04-10	11.0200	11.0200	11.0200	11.0200	-0.899%	1	1,056	-88.929%
2026-04-09	11.4000	11.4000	11.1200	11.1200	+15.833%	2	1,056	-89.029%
2026-04-08	9.6000	9.6000	9.6000	9.6000	-3.030%	5	1,057	-87.292%
2026-04-07	9.9000	9.9000	9.9000	9.9000	+4.762%	1	1,062	-87.677%
2026-04-06	9.4000	9.4500	9.4000	9.4500	-0.211%	5	1,062	-87.090%
2026-04-02	9.4700	9.4700	9.4700	9.4700	+17.348%	1	1,066	-87.117%
2026-04-01	8.0700	8.0700	8.0700	8.0700	-6.489%	1	1,066	-84.882%
2026-03-31	8.6500	8.6500	8.6300	8.6300	+14.305%	3	1,065	-85.863%
2026-03-30	7.5000	7.5500	7.5000	7.5500	-0.658%	22	1,065	-83.841%
2026-03-27	7.5500	7.6000	7.5500	7.6000	0.000%	3	1,056	-83.947%
2026-03-26	6.9000	7.6000	6.9000	7.6000	+13.433%	6	1,055	-83.947%
2026-03-20	7.0000	7.0000	6.6900	6.7000	0.000%	14	1,051	-81.791%
2026-03-19	6.6000	6.7000	6.6000	6.7000	-13.437%	2	1,062	-81.791%
2026-03-17	8.1900	8.1900	7.7400	7.7400	-14.000%	2	1,061	-84.238%
2026-03-16	9.0000	9.0000	9.0000	9.0000	+4.046%	8	1,059	-86.444%
2026-03-12	8.5000	8.6500	8.5000	8.6500	-2.260%	4	1,065	-85.896%
2026-03-11	8.8500	8.8500	8.8500	8.8500	-16.509%	2	1,065	-86.215%
2026-03-06	10.2800	10.8000	10.2800	10.6000	-2.304%	3	1,066	-88.491%
2026-03-05	10.9100	10.9100	10.6000	10.8500	+2.844%	3	1,068	-88.756%
2026-03-04	10.3700	10.8000	10.1000	10.5500	+7.107%	80	1,070	-88.436%
2026-03-03	9.6000	9.8500	9.6000	9.8500	-1.401%	6	1,042	-87.614%
2026-03-02	10.1100	10.1100	9.9900	9.9900	+16.842%	18	1,042	-87.788%
2026-02-27	7.5900	8.5500	7.5000	8.5500	+55.455%	9	1,024	-85.731%
2026-02-26	5.4200	5.5000	5.4200	5.5000	+77.419%	20	1,022	-77.818%
2026-02-24	3.1000	3.1000	3.1000	3.1000	-11.175%	4	1,007	-60.645%
2026-02-17	3.1400	3.4900	3.1400	3.4900	+3.869%	20	1,003	-65.043%
2026-02-13	3.1500	3.4500	3.1500	3.3600	-19.809%	189	841	-63.690%
2026-02-09	4.0900	4.1900	4.0900	4.1900	-1.643%	20	841	-70.883%
2026-02-06	4.2600	4.2600	4.2600	4.2600	+1.429%	7	831	-71.362%
2026-02-05	4.4500	4.4500	4.2000	4.2000	-2.326%	4	831	-70.952%
2026-02-04	3.9600	4.3000	3.9600	4.3000	-10.417%	3	833	-71.628%
2026-02-02	5.0200	5.0200	4.8000	4.8000	-5.882%	3	834	-74.583%
2026-01-30	5.1000	5.1000	5.1000	5.1000	-1.354%	1	833	-76.078%
2026-01-21	5.0600	5.1700	5.0600	5.1700	-33.204%	2	832	-76.402%
2026-01-20	7.7400	7.7400	7.7400	7.7400	+7.500%	63	832	-84.238%
2026-01-16	7.2800	7.2800	7.2000	7.2000	-3.356%	11	831	-83.056%
2026-01-15	7.9000	7.9000	7.4500	7.4500	-5.096%	131	831	-83.624%
2026-01-13	7.8000	7.8500	7.8000	7.8500	+2.614%	5	702	-84.459%
2026-01-12	8.0900	8.0900	7.6500	7.6500	-7.273%	99	702	-84.052%
2026-01-07	8.2500	8.2500	8.2500	8.2500	+3.774%	1	684	-85.212%
2026-01-06	8.0000	8.0000	7.9500	7.9500	-7.018%	4	684	-84.654%
2026-01-05	8.5500	8.5500	8.5500	8.5500	-10.000%	17	687	-85.731%
2025-12-31	9.5000	9.5000	9.5000	9.5000	-4.523%	1	687	-87.158%
2025-12-29	10.0000	10.0000	9.8500	9.9500	+1.531%	21	687	-87.739%
2025-12-23	9.8000	9.8000	9.8000	9.8000	+1.031%	10	697	-87.551%
2025-12-22	9.7000	9.7000	9.7000	9.7000	-7.970%	1	689	-87.423%
2025-12-19	10.7200	10.7200	10.5400	10.5400	+1.836%	7	689	-88.425%
2025-12-18	10.8500	10.8500	10.3500	10.3500	-4.784%	9	690	-88.213%
2025-12-17	11.9000	11.9000	10.8700	10.8700	+1.116%	37	690	-88.776%
2025-12-16	10.7500	10.7500	10.7500	10.7500	+2.871%	1	654	-88.651%
2025-12-15	10.5500	10.6000	10.4500	10.4500	+3.980%	14	654	-88.325%
2025-12-11	11.1000	11.1000	10.0500	10.0500	-2.427%	9	650	-87.861%
2025-12-10	11.7900	11.7900	10.3000	10.3000	-13.445%	12	650	-88.155%
2025-12-09	11.9000	11.9000	11.9000	11.9000	-3.252%	5	641	-89.748%
2025-12-08	12.3000	12.3000	12.3000	12.3000	-10.219%	2	646	-90.081%
2025-12-05	13.3000	15.3600	13.3000	13.7000	-12.179%	9	644	-91.095%
2025-12-03	15.1700	15.6500	15.0600	15.6000	-17.021%	485	636	-92.179%
2025-12-02	18.6100	18.8000	17.7300	18.8000	+1.897%	9	231	-93.511%
2025-12-01	17.8900	18.4500	17.8900	18.4500	+3.593%	3	224	-93.388%
2025-11-28	17.8500	17.8700	17.6900	17.8100	+2.948%	13	222	-93.150%
2025-11-26	17.3000	17.3000	17.3000	17.3000	+4.848%	1	210	-92.948%
2025-11-25	16.5000	16.5000	16.5000	16.5000	-2.251%	17	210	-92.606%
2025-11-21	17.1000	17.1000	16.8800	16.8800	-4.901%	2	193	-92.773%
2025-11-20	20.1500	20.1500	17.7500	17.7500	-9.439%	7	191	-93.127%
2025-11-19	19.6000	19.6000	19.6000	19.6000	-0.254%	2	190	-93.776%
2025-11-17	19.6500	19.6500	19.6500	19.6500	0.000%	10	190	-93.791%