Dark

NFLX20261218C109
NFLX Dec 18 2026 109.00 Call (NFLX261218C00109000)
option OPRA

Inactive

Jun 23, 2026

1.13-6.612%(-0.08)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	1.3500	1.3500	1.1000	1.1300	-6.612%	7	1,397	0.000%
2026-06-22	1.3000	1.4400	1.2100	1.2100	-24.375%	6	1,398	-6.612%
2026-06-18	1.5800	1.6400	1.5800	1.6000	0.000%	21	1,404	-29.375%
2026-06-17	1.7200	2.0000	1.6000	1.6000	-4.762%	12	1,404	-29.375%
2026-06-16	1.6800	1.6800	1.6800	1.6800	-15.578%	1	1,404	-32.738%
2026-06-12	2.1100	2.1100	1.9900	1.9900	-9.545%	9	1,403	-43.216%
2026-06-11	2.0500	2.2200	2.0500	2.2000	-12.000%	7	1,403	-48.636%
2026-06-10	2.3900	2.5000	2.3900	2.5000	+4.167%	10	1,397	-54.800%
2026-06-09	2.4600	2.4700	2.4000	2.4000	-2.041%	14	1,387	-52.917%
2026-06-08	2.5300	2.5800	2.4500	2.4500	+0.410%	38	1,395	-53.878%
2026-06-05	2.5500	2.5500	2.4400	2.4400	-5.792%	3	1,392	-53.689%
2026-06-04	2.5900	2.6200	2.5900	2.5900	-1.145%	5	1,393	-56.371%
2026-06-03	2.7000	2.8300	2.6100	2.6200	-17.350%	15	1,393	-56.870%
2026-06-02	3.1500	3.2500	3.1200	3.1700	-9.429%	12	1,397	-64.353%
2026-06-01	3.5000	3.5000	3.4800	3.5000	0.000%	7	1,406	-67.714%
2026-05-29	3.5000	3.5000	3.5000	3.5000	+2.339%	2	1,409	-67.714%
2026-05-28	3.3800	3.4500	3.3800	3.4200	-10.000%	13	1,409	-66.959%
2026-05-27	4.0500	4.0500	3.8000	3.8000	-0.783%	11	1,406	-70.263%
2026-05-26	3.8100	3.8300	3.8100	3.8300	+3.514%	28	1,395	-70.496%
2026-05-21	3.7000	3.7000	3.7000	3.7000	-14.943%	1	1,367	-69.459%
2026-05-18	3.7500	4.3500	3.7500	4.3500	+20.833%	3	1,367	-74.023%
2026-05-15	3.6000	3.6000	3.6000	3.6000	-6.494%	5	1,367	-68.611%
2026-05-14	3.9000	3.9000	3.8500	3.8500	0.000%	2	1,363	-70.649%
2026-05-13	3.8500	3.8500	3.8500	3.8500	+25.817%	1	1,365	-70.649%
2026-05-11	3.0600	3.0600	3.0600	3.0600	-19.474%	1	1,365	-63.072%
2026-05-08	3.9500	3.9500	3.8000	3.8000	-4.762%	8	1,366	-70.263%
2026-05-07	4.1000	4.1000	3.9900	3.9900	-0.250%	2	1,361	-71.679%
2026-05-06	3.6500	4.0000	3.6500	4.0000	+2.564%	7	1,360	-71.750%
2026-05-05	4.7000	4.7000	3.9000	3.9000	-17.373%	5	1,354	-71.026%
2026-04-28	4.8500	4.8500	4.7200	4.7200	-11.776%	21	1,353	-76.059%
2026-04-24	5.3500	5.3500	5.3500	5.3500	-5.310%	9	1,373	-78.879%
2026-04-21	5.7000	5.7000	5.6500	5.6500	-15.923%	3	1,374	-80.000%
2026-04-20	6.0500	6.7200	6.0500	6.7200	-7.310%	10	1,374	-83.185%
2026-04-17	7.4000	7.7500	6.5800	7.2500	-45.034%	48	1,375	-84.414%
2026-04-16	12.7800	14.1000	12.6500	13.1900	+0.687%	654	1,390	-91.433%
2026-04-15	12.5000	13.1000	12.5000	13.1000	+4.382%	16	1,548	-91.374%
2026-04-14	11.3000	12.5500	11.3000	12.5500	+12.556%	34	1,557	-90.996%
2026-04-13	11.1700	11.1700	11.1500	11.1500	+7.212%	5	1,544	-89.865%
2026-04-10	10.4000	10.4000	10.4000	10.4000	-0.952%	1	1,544	-89.135%
2026-04-09	10.2500	10.6700	10.2500	10.5000	+14.504%	6	1,545	-89.238%
2026-04-08	9.1700	9.1700	9.1700	9.1700	-1.398%	1	1,544	-87.677%
2026-04-06	9.3000	9.3000	9.3000	9.3000	+4.730%	400	1,544	-87.849%
2026-04-02	8.6500	8.9700	8.6500	8.8800	+11.698%	57	1,087	-87.275%
2026-03-31	8.1500	8.2000	7.9500	7.9500	+10.417%	42	1,087	-85.786%
2026-03-30	7.2000	7.2500	7.2000	7.2000	-1.370%	12	1,066	-84.306%
2026-03-27	7.2500	7.3000	7.2500	7.3000	0.000%	2	1,055	-84.521%
2026-03-26	7.2500	7.3000	7.2500	7.3000	+16.057%	3	1,054	-84.521%
2026-03-20	6.2900	6.2900	6.2900	6.2900	-23.758%	1	1,054	-82.035%
2026-03-13	8.3000	8.3000	8.2500	8.2500	-13.158%	10	1,054	-86.303%
2026-03-11	9.5000	9.5000	9.5000	9.5000	-7.317%	2	1,046	-88.105%
2026-03-06	10.3000	10.3000	10.2500	10.2500	-2.381%	2	1,048	-88.976%
2026-03-05	10.3800	10.5000	10.3800	10.5000	+0.962%	2	1,050	-89.238%
2026-03-04	10.4000	10.4000	10.4000	10.4000	+8.787%	1	1,051	-89.135%
2026-03-03	9.3700	9.6000	8.9500	9.5600	-4.400%	123	1,051	-88.180%
2026-03-02	9.7500	10.0000	9.7000	10.0000	+6.610%	91	1,098	-88.700%
2026-02-27	6.6400	9.3800	6.6400	9.3800	+80.385%	627	1,064	-87.953%
2026-02-26	4.9000	5.2000	4.9000	5.2000	+73.333%	2	750	-78.269%
2026-02-23	2.9600	3.0000	2.8700	3.0000	-10.448%	5	751	-62.333%
2026-02-20	3.2000	3.3500	3.2000	3.3500	+4.688%	12	752	-66.269%
2026-02-13	3.0500	3.2000	3.0500	3.2000	-2.141%	2	752	-64.688%
2026-02-12	3.4500	3.5000	3.1500	3.2700	-26.682%	351	752	-65.443%
2026-02-10	4.4600	4.4600	4.4600	4.4600	+6.190%	7	836	-74.664%
2026-02-09	4.2000	4.2000	4.2000	4.2000	0.000%	1	836	-73.095%
2026-02-06	4.2000	4.2000	4.2000	4.2000	+3.704%	10	836	-73.095%
2026-02-04	3.7500	4.2500	3.7500	4.0500	-3.571%	6	836	-72.099%
2026-02-03	4.0500	4.2000	4.0500	4.2000	-16.832%	11	836	-73.095%
2026-02-02	5.0500	5.0500	5.0500	5.0500	+9.783%	2	836	-77.624%
2026-01-29	4.6100	4.7500	4.6000	4.6000	-13.534%	298	836	-75.435%
2026-01-27	5.3200	5.3200	5.3200	5.3200	-1.481%	1	744	-78.759%
2026-01-23	5.1000	5.4000	5.1000	5.4000	+10.204%	43	744	-79.074%
2026-01-22	4.9000	4.9000	4.9000	4.9000	-2.000%	1	702	-76.939%
2026-01-21	5.0000	5.3000	5.0000	5.0000	-31.507%	8	701	-77.400%
2026-01-20	7.4600	7.4600	7.3000	7.3000	-3.311%	2	703	-84.521%
2026-01-13	7.7100	7.7100	7.4500	7.5500	+0.667%	11	702	-85.033%
2026-01-12	7.5000	7.5000	7.3800	7.5000	-5.063%	100	692	-84.933%
2026-01-08	7.9000	7.9000	7.9000	7.9000	+0.637%	5	599	-85.696%
2026-01-07	7.7800	7.8500	7.7800	7.8500	-3.563%	11	599	-85.605%
2026-01-02	9.2500	9.2500	8.1400	8.1400	-15.648%	12	596	-86.118%
2025-12-29	9.9000	9.9000	9.6500	9.6500	+2.116%	3	604	-88.290%
2025-12-22	9.4500	9.4500	9.4500	9.4500	-5.500%	1	603	-88.042%
2025-12-19	10.0000	10.0000	10.0000	10.0000	-0.498%	1	603	-88.700%
2025-12-18	10.1000	10.1000	10.0000	10.0500	-7.373%	10	603	-88.756%
2025-12-17	10.8500	10.8500	10.8500	10.8500	+4.327%	2	597	-89.585%
2025-12-16	10.4500	10.4500	10.4000	10.4000	+1.961%	8	597	-89.135%
2025-12-15	10.2500	10.4000	10.2000	10.2000	-2.205%	30	589	-88.922%
2025-12-11	10.2000	10.6500	10.2000	10.4300	+3.267%	5	567	-89.166%
2025-12-10	11.2500	11.2500	10.1000	10.1000	-9.009%	5	567	-88.812%
2025-12-09	11.1000	11.1000	11.1000	11.1000	-5.532%	1	567	-89.820%
2025-12-08	11.7500	11.7500	11.7500	11.7500	-9.615%	3	567	-90.383%
2025-12-05	12.9000	13.0000	12.9000	13.0000	-11.444%	4	570	-91.308%
2025-12-04	14.6800	14.6800	14.6800	14.6800	-1.806%	4	567	-92.302%
2025-12-03	15.1000	15.1000	14.9500	14.9500	-17.037%	2	566	-92.441%
2025-12-02	17.7500	18.0200	17.7500	18.0200	0.000%	11	567	-93.729%
2025-12-01	18.3000	18.3000	18.0200	18.0200	+6.000%	2	567	-93.729%
2025-11-20	19.0300	19.0300	17.0000	17.0000	-9.910%	45	565	-93.353%
2025-11-19	18.8700	18.8700	18.8700	18.8700	-12.233%	2	542	-94.012%
2025-11-18	20.7200	21.5000	20.7200	21.5000	+11.979%	60	540	-94.744%
2025-11-17	19.0600	19.2000	19.0600	19.2000	0.000%	27	562	-94.115%