Dark

NFLX20261218C110
NFLX Dec 18 2026 110.00 Call (NFLX261218C00110000)
option OPRA

EOD

Jul 1, 2026

1.21+27.368%(+0.26)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.1700	1.2300	1.1000	1.2100	+27.368%	120	5,600	0.000%
2026-06-30	1.0000	1.1000	0.9500	0.9500	-22.764%	82	5,497	+27.368%
2026-06-29	1.1500	1.4000	1.1500	1.2300	+12.844%	132	5,438	-1.626%
2026-06-26	1.1000	1.3500	0.9000	1.0900	+14.737%	224	5,323	+11.009%
2026-06-25	1.0100	1.2100	0.9300	0.9500	-8.654%	52	5,303	+27.368%
2026-06-24	1.0400	1.1700	1.0000	1.0400	-1.887%	138	5,312	+16.346%
2026-06-23	1.2600	1.2600	1.0500	1.0600	-15.200%	149	5,266	+14.151%
2026-06-22	1.4600	1.6500	1.0900	1.2500	-23.313%	428	5,211	-3.200%
2026-06-18	1.4800	1.7700	1.4300	1.6300	+10.884%	159	5,147	-25.767%
2026-06-17	1.6000	1.8100	1.4700	1.4700	-15.517%	108	5,147	-17.687%
2026-06-16	1.8500	1.8500	1.5500	1.7400	-13.861%	237	5,147	-30.460%
2026-06-15	2.0200	2.0400	1.8400	2.0200	+7.447%	139	4,904	-40.099%
2026-06-12	2.0000	2.1500	1.8000	1.8800	-12.150%	89	4,904	-35.638%
2026-06-11	2.5300	2.5300	1.8800	2.1400	-8.547%	62	4,904	-43.458%
2026-06-10	2.3900	2.4200	2.2100	2.3400	+0.429%	198	4,896	-48.291%
2026-06-09	2.4000	2.4000	2.2200	2.3300	-6.800%	337	4,886	-48.069%
2026-06-08	2.3000	2.5100	2.3000	2.5000	+4.167%	114	4,882	-51.600%
2026-06-05	2.7000	2.7000	2.1800	2.4000	-2.041%	177	4,887	-49.583%
2026-06-04	2.8800	2.9000	2.3000	2.4500	-2.778%	84	5,002	-50.612%
2026-06-03	2.8000	2.8000	2.4200	2.5200	-13.103%	400	4,962	-51.984%
2026-06-02	3.5500	3.5500	2.9000	2.9000	-14.706%	101	4,853	-58.276%
2026-06-01	3.2500	3.7500	3.1900	3.4000	+1.493%	129	4,854	-64.412%
2026-05-29	3.3700	3.6500	3.1900	3.3500	+0.601%	1,128	4,830	-63.881%
2026-05-28	3.2000	3.4000	3.1500	3.3300	-6.197%	305	5,080	-63.664%
2026-05-27	3.5900	3.7000	3.5500	3.5500	-3.533%	7	5,043	-65.915%
2026-05-26	3.6400	3.7500	3.5000	3.6800	-3.158%	489	5,041	-67.120%
2026-05-22	3.9000	3.9200	3.6000	3.8000	-5.000%	144	5,527	-68.158%
2026-05-21	3.7000	4.4000	3.7000	4.0000	+5.263%	97	5,509	-69.750%
2026-05-20	3.8000	3.8000	3.6500	3.8000	-3.061%	62	5,509	-68.158%
2026-05-19	4.4000	4.7500	3.9000	3.9200	-6.667%	55	5,511	-69.133%
2026-05-18	3.6000	4.2000	3.6000	4.2000	+23.529%	21	5,511	-71.190%
2026-05-15	3.9500	3.9500	3.4000	3.4000	+1.493%	53	5,511	-64.412%
2026-05-14	3.6400	3.9000	3.3500	3.3500	-8.219%	36	5,479	-63.881%
2026-05-13	3.3500	3.9000	3.3500	3.6500	+7.353%	51	5,436	-66.849%
2026-05-12	3.4000	3.9500	3.2000	3.4000	+17.241%	1,391	5,436	-64.412%
2026-05-11	3.3600	3.5500	2.8800	2.9000	-21.622%	167	5,436	-58.276%
2026-05-08	3.6500	3.8000	3.5000	3.7000	+1.370%	91	4,244	-67.297%
2026-05-07	4.0500	4.0500	3.6500	3.6500	-3.439%	32	4,275	-66.849%
2026-05-06	3.5000	4.0500	3.5000	3.7800	+0.800%	863	4,267	-67.989%
2026-05-05	4.3900	4.4200	3.6000	3.7500	-19.006%	263	3,764	-67.733%
2026-05-04	4.8400	4.8400	4.5500	4.6300	-4.536%	30	3,801	-73.866%
2026-05-01	5.6500	5.6500	4.8500	4.8500	-15.652%	74	3,781	-75.052%
2026-04-30	4.8000	5.9500	4.8000	5.7500	+12.086%	38	3,781	-78.957%
2026-04-29	4.6500	5.2800	4.6500	5.1300	-0.195%	176	3,761	-76.413%
2026-04-28	4.7500	5.1500	4.4000	5.1400	+5.112%	123	3,796	-76.459%
2026-04-27	5.0000	5.3500	4.8000	4.8900	-3.929%	167	3,850	-75.256%
2026-04-24	5.2000	5.3100	4.8000	5.0900	-5.037%	213	3,861	-76.228%
2026-04-23	5.7000	5.9500	5.0600	5.3600	-3.423%	137	3,827	-77.425%
2026-04-22	5.7500	5.8400	5.4500	5.5500	+3.738%	70	3,820	-78.198%
2026-04-21	5.9500	6.2000	5.3500	5.3500	-14.400%	157	3,674	-77.383%
2026-04-20	6.7100	7.0500	5.5000	6.2500	-13.194%	336	3,674	-80.640%
2026-04-17	6.0000	7.7500	6.0000	7.2000	-43.750%	874	3,543	-83.194%
2026-04-16	13.3500	13.5000	12.0500	12.8000	-1.082%	305	3,541	-90.547%
2026-04-15	11.8000	12.9400	11.4500	12.9400	+7.744%	48	3,631	-90.649%
2026-04-14	11.1000	12.1500	10.9000	12.0100	+14.381%	71	3,636	-89.925%
2026-04-13	10.3300	10.8000	10.3300	10.5000	+1.449%	67	3,639	-88.476%
2026-04-10	10.2500	10.5000	9.8600	10.3500	+0.097%	38	3,615	-88.309%
2026-04-09	9.1000	10.5500	8.8000	10.3400	+16.180%	49	3,591	-88.298%
2026-04-08	9.7000	9.7000	8.3500	8.9000	-1.111%	65	3,575	-86.404%
2026-04-07	9.0800	9.2300	8.6500	9.0000	+1.124%	13	3,625	-86.556%
2026-04-06	9.8500	10.2500	8.5000	8.9000	+1.136%	912	4,018	-86.404%
2026-04-02	8.3300	8.8000	8.2000	8.8000	+19.403%	219	3,798	-86.250%
2026-04-01	7.8500	7.8500	7.1500	7.3700	-3.911%	16	3,798	-83.582%
2026-03-31	7.4000	8.0000	7.4000	7.6700	+14.478%	38	3,791	-84.224%
2026-03-30	6.8300	6.9500	6.7000	6.7000	-0.741%	44	3,783	-81.940%
2026-03-27	7.3500	7.3500	6.7500	6.7500	-4.930%	64	3,781	-82.074%
2026-03-26	6.7000	7.7000	6.2500	7.1000	+15.447%	43	3,767	-82.958%
2026-03-25	6.0300	6.1500	5.9500	6.1500	+4.237%	8	3,755	-80.325%
2026-03-24	6.4500	6.4500	5.9000	5.9000	-9.924%	28	3,749	-79.492%
2026-03-23	6.4100	6.8000	6.4000	6.5500	+2.344%	33	3,732	-81.527%
2026-03-20	5.9500	6.4000	5.9500	6.4000	+4.918%	73	3,716	-81.094%
2026-03-19	7.6100	7.7000	6.0000	6.1000	-18.991%	229	3,687	-80.164%
2026-03-18	7.1000	7.7600	6.7000	7.5300	+6.056%	32	3,699	-83.931%
2026-03-17	8.0800	8.0800	7.1000	7.1000	-10.692%	9	3,693	-82.958%
2026-03-16	8.4100	8.4700	7.8500	7.9500	0.000%	13	3,693	-84.780%
2026-03-13	8.0300	8.0300	7.8000	7.9500	0.000%	239	3,692	-84.780%
2026-03-12	8.1000	8.1000	7.8500	7.9500	-1.365%	60	3,513	-84.780%
2026-03-11	9.2100	9.2100	8.0000	8.0600	-8.409%	213	3,553	-84.988%
2026-03-10	9.6500	9.6500	8.8000	8.8000	-9.558%	9	3,613	-86.250%
2026-03-09	9.1700	9.9000	9.1500	9.7300	-2.894%	20	3,611	-87.564%
2026-03-06	10.1500	10.1500	9.5000	10.0200	-1.281%	41	3,614	-87.924%
2026-03-05	10.2000	10.2000	9.6500	10.1500	+1.703%	41	3,613	-88.079%
2026-03-04	10.0200	10.2500	9.2500	9.9800	+5.053%	85	3,629	-87.876%
2026-03-03	8.9000	9.6000	8.7000	9.5000	-0.628%	139	3,625	-87.263%
2026-03-02	9.4500	9.7000	8.8000	9.5600	+6.816%	222	3,667	-87.343%
2026-02-27	7.1500	9.1100	6.5500	8.9500	+83.402%	565	3,606	-86.480%
2026-02-26	4.6500	5.1600	4.6500	4.8800	+13.488%	33	3,398	-75.205%
2026-02-25	4.1000	4.4500	4.1000	4.3000	+32.308%	20	3,386	-71.860%
2026-02-24	2.9800	3.2500	2.9200	3.2500	+11.301%	113	3,386	-62.769%
2026-02-23	2.8500	2.9700	2.6400	2.9200	-12.836%	57	3,278	-58.562%
2026-02-20	3.0000	3.3500	3.0000	3.3500	+9.836%	23	3,290	-63.881%
2026-02-19	3.3000	3.3000	3.0400	3.0500	-4.688%	8	3,280	-60.328%
2026-02-18	3.0000	3.2700	3.0000	3.2000	+3.226%	4	3,284	-62.188%
2026-02-17	3.4000	3.4000	2.8800	3.1000	0.000%	63	3,284	-60.968%
2026-02-13	2.9300	3.2500	2.7500	3.1000	0.000%	45	3,264	-60.968%
2026-02-12	3.4000	3.4000	2.7200	3.1000	-13.889%	70	3,264	-60.968%
2026-02-11	4.1900	4.1900	3.6000	3.6000	-17.241%	19	3,276	-66.389%
2026-02-10	4.5000	5.0000	4.3000	4.3500	+13.577%	27	3,272	-72.184%
2026-02-09	3.8300	3.8300	3.8300	3.8300	-9.882%	9	3,281	-68.407%
2026-02-06	3.8800	4.2500	3.8800	4.2500	+13.333%	6	3,272	-71.529%
2026-02-04	3.6000	3.9000	3.6000	3.7500	+4.167%	28	3,269	-67.733%
2026-02-03	4.0300	4.0300	3.6000	3.6000	-17.051%	28	3,270	-66.389%
2026-02-02	4.7500	4.7500	4.3100	4.3400	-3.556%	11	3,280	-72.120%
2026-01-30	4.3800	4.5200	4.3800	4.5000	+2.273%	3	3,275	-73.111%
2026-01-29	4.4700	4.4700	4.3500	4.4000	-12.698%	15	3,273	-72.500%
2026-01-28	5.3000	5.3000	4.8000	5.0400	-1.176%	8	3,274	-75.992%
2026-01-27	5.3500	5.3500	4.7500	5.1000	-5.556%	23	3,271	-76.275%
2026-01-26	5.2300	5.4000	5.2000	5.4000	+4.854%	36	3,281	-77.593%
2026-01-23	4.8600	5.4000	4.8600	5.1500	+13.938%	58	3,272	-76.505%
2026-01-22	4.5500	5.0000	4.5200	4.5200	-11.373%	93	3,280	-73.230%
2026-01-21	5.2500	5.3000	4.5900	5.1000	-26.407%	187	3,250	-76.275%
2026-01-20	7.1000	7.3000	6.9300	6.9300	+3.433%	25	3,205	-82.540%
2026-01-16	6.8000	6.8000	6.7000	6.7000	-2.190%	50	3,200	-81.940%
2026-01-15	7.4500	7.4500	6.8500	6.8500	-5.517%	41	3,200	-82.336%
2026-01-14	7.2400	7.3000	6.9000	7.2500	0.000%	44	3,168	-83.310%
2026-01-13	7.2500	7.5500	7.1600	7.2500	+2.113%	80	3,149	-83.310%
2026-01-12	7.5700	7.5700	7.1000	7.1000	-2.740%	304	3,122	-82.958%
2026-01-09	7.1000	7.3000	6.7600	7.3000	-2.667%	118	3,151	-83.425%
2026-01-08	7.2600	7.5500	7.2500	7.5000	-1.055%	54	3,137	-83.867%
2026-01-07	8.0000	8.0000	7.5000	7.5800	+1.067%	78	3,123	-84.037%
2026-01-06	7.6000	7.6200	7.3000	7.5000	-6.133%	91	3,103	-83.867%
2026-01-05	7.6000	8.3000	7.6000	7.9900	-0.125%	89	3,097	-84.856%
2026-01-02	9.0300	9.0300	7.7500	8.0000	-10.814%	169	3,102	-84.875%
2025-12-31	9.0000	9.1000	8.7500	8.9700	+0.223%	849	2,372	-86.511%
2025-12-30	8.9500	9.0500	8.9000	8.9500	-2.717%	76	2,372	-86.480%
2025-12-29	9.3600	9.6000	9.2000	9.2000	-3.463%	15	2,371	-86.848%
2025-12-26	9.1000	9.5500	9.1000	9.5300	+4.381%	15	2,369	-87.303%
2025-12-24	8.9000	9.1500	8.9000	9.1300	+1.444%	33	2,350	-86.747%
2025-12-23	9.1700	9.1700	8.9000	9.0000	+0.334%	57	2,350	-86.556%
2025-12-22	9.5500	9.5500	8.9500	8.9700	-8.188%	73	2,351	-86.511%
2025-12-19	10.0000	10.1000	9.7500	9.7700	+1.349%	90	2,359	-87.615%
2025-12-18	10.3000	10.5000	9.5500	9.6400	-4.554%	49	2,381	-87.448%
2025-12-17	10.9800	11.4000	10.1000	10.1000	+0.398%	120	2,368	-88.020%
2025-12-16	9.9500	10.2000	9.7800	10.0600	+2.653%	67	2,319	-87.972%
2025-12-15	10.4000	10.4000	9.8000	9.8000	-7.981%	140	2,308	-87.653%
2025-12-12	10.9500	11.4700	10.5000	10.6500	+3.398%	33	2,256	-88.638%
2025-12-11	9.8500	10.5500	9.8500	10.3000	+3.000%	66	2,262	-88.252%
2025-12-10	10.8300	10.9000	9.5500	10.0000	-11.504%	167	2,271	-87.900%
2025-12-09	11.1000	11.4500	10.8000	11.3000	-1.654%	41	2,287	-89.292%
2025-12-08	11.9400	12.0700	10.9500	11.4900	-9.882%	170	2,290	-89.469%
2025-12-05	12.7000	15.3000	12.0000	12.7500	-10.714%	173	2,258	-90.510%
2025-12-04	14.2200	14.5800	13.8000	14.2800	-3.383%	121	2,298	-91.527%
2025-12-03	16.0000	16.0000	13.7000	14.7800	-17.889%	200	2,304	-91.813%
2025-12-02	17.6600	18.0000	17.0000	18.0000	+1.124%	41	2,325	-93.278%
2025-12-01	16.4100	17.8000	16.4100	17.8000	+5.575%	8	2,340	-93.202%
2025-11-28	16.2000	17.1000	16.2000	16.8600	+2.742%	19	2,339	-92.823%
2025-11-26	16.2500	16.4100	16.1500	16.4100	+7.961%	18	2,333	-92.626%
2025-11-25	15.2000	15.2000	15.2000	15.2000	+0.396%	3	2,333	-92.039%
2025-11-24	15.3000	15.3000	14.9500	15.1400	-2.824%	13	2,333	-92.008%
2025-11-21	16.0800	16.0800	15.3500	15.5800	-6.426%	111	2,332	-92.234%
2025-11-20	19.2500	19.2500	16.6000	16.6500	-12.873%	122	2,291	-92.733%
2025-11-19	19.4000	19.5000	18.3900	19.1100	-13.136%	39	2,275	-93.668%
2025-11-18	18.9000	22.0000	18.9000	22.0000	+16.402%	34	2,257	-94.500%
2025-11-17	19.1900	19.8000	18.8800	18.9000	-97.554%	48	2,267	-93.598%
2024-11-25	773.0600	773.0600	772.6500	772.6500	+61.305%	2	7	-99.843%
2024-04-19	479.0000	479.0000	479.0000	479.0000	-0.023%	5	7	-99.747%
2024-02-14	479.2100	479.2100	479.1100	479.1100	0.000%	2	2	-99.747%