Dark

NFLX20261218C111
NFLX Dec 18 2026 111.00 Call (NFLX261218C00111000)
option OPRA

EOD

Jul 1, 2026

1.16+9.434%(+0.10)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.1700	1.1700	1.1600	1.1600	+9.434%	15	1,873	0.000%
2026-06-30	1.0600	1.0600	1.0600	1.0600	-10.924%	1	1,886	+9.434%
2026-06-26	1.1900	1.1900	1.1900	1.1900	+26.596%	10	1,885	-2.521%
2026-06-25	0.9400	0.9400	0.9400	0.9400	-9.615%	1	1,895	+23.404%
2026-06-23	1.2200	1.2200	1.0400	1.0400	-13.333%	11	1,895	+11.538%
2026-06-22	1.4500	1.4500	1.0800	1.2000	-29.825%	14	1,895	-3.333%
2026-06-18	1.4400	1.7100	1.4400	1.7100	+13.245%	5	1,908	-32.164%
2026-06-17	1.5800	1.5800	1.5000	1.5100	0.000%	5	1,908	-23.179%
2026-06-16	1.5100	1.5100	1.5100	1.5100	-23.350%	1	1,908	-23.179%
2026-06-15	1.8600	1.9700	1.5600	1.9700	+8.840%	7	1,923	-41.117%
2026-06-12	1.7500	1.9100	1.7500	1.8100	-7.179%	16	1,923	-35.912%
2026-06-11	1.9000	2.0000	1.8200	1.9500	-10.138%	50	1,923	-40.513%
2026-06-10	2.2500	2.3300	2.1700	2.1700	-3.125%	14	1,880	-46.544%
2026-06-09	2.2200	2.2500	2.2200	2.2400	-0.444%	5	1,887	-48.214%
2026-06-08	2.3300	2.3500	2.1900	2.2500	+4.651%	64	1,888	-48.444%
2026-06-05	2.2900	2.4500	2.1300	2.1500	-7.725%	18	1,897	-46.047%
2026-06-04	3.0500	3.0500	2.3300	2.3300	-1.271%	99	1,895	-50.215%
2026-06-03	2.5000	2.5000	2.3600	2.3600	-17.193%	17	1,903	-50.847%
2026-06-02	2.7700	2.9500	2.7700	2.8500	-8.360%	40	1,907	-59.298%
2026-06-01	3.1100	3.1100	3.1100	3.1100	-1.270%	5	1,912	-62.701%
2026-05-29	3.2000	3.2000	3.1500	3.1500	+1.613%	2	1,912	-63.175%
2026-05-28	3.1500	3.1500	3.0000	3.1000	-7.463%	8	1,912	-62.581%
2026-05-27	3.6000	3.6000	3.3500	3.3500	-2.899%	15	1,909	-65.373%
2026-05-26	3.4500	3.4500	3.4500	3.4500	-6.757%	1	1,898	-66.377%
2026-05-22	3.7000	3.7000	3.7000	3.7000	-5.128%	1	1,898	-68.649%
2026-05-21	3.6500	3.9000	3.6500	3.9000	+5.405%	42	1,898	-70.256%
2026-05-19	3.7000	3.7000	3.7000	3.7000	-5.128%	1	1,898	-68.649%
2026-05-18	3.6500	3.9000	3.6500	3.9000	+19.632%	11	1,870	-70.256%
2026-05-15	3.3500	3.3900	3.2000	3.2600	-5.507%	37	1,870	-64.417%
2026-05-14	3.4600	3.5000	3.3500	3.4500	+11.290%	18	1,849	-66.377%
2026-05-13	3.4500	3.4500	3.1000	3.1000	+12.727%	2	1,853	-62.581%
2026-05-11	3.3000	3.3100	2.7500	2.7500	-20.290%	81	1,853	-57.818%
2026-05-08	3.4500	3.5000	3.4500	3.4500	-10.390%	11	1,919	-66.377%
2026-05-07	3.7200	3.8500	3.7200	3.8500	+9.375%	5	1,924	-69.870%
2026-05-06	3.5200	3.5200	3.5200	3.5200	-19.635%	1	1,920	-67.045%
2026-05-04	4.5000	4.6300	4.3800	4.3800	-9.691%	5	1,920	-73.516%
2026-04-29	4.8500	4.8500	4.8500	4.8500	+10.227%	2	1,924	-76.082%
2026-04-28	4.3000	4.4000	4.2500	4.4000	-5.579%	13	1,924	-73.636%
2026-04-27	4.7800	5.0000	4.6600	4.6600	-2.306%	16	1,914	-75.107%
2026-04-24	4.7000	4.8500	4.7000	4.7700	-2.653%	13	1,912	-75.681%
2026-04-23	5.7000	5.7000	4.9000	4.9000	-9.259%	3	1,913	-76.327%
2026-04-22	5.4000	5.4000	5.4000	5.4000	+6.931%	3	1,913	-78.519%
2026-04-21	5.3500	5.3500	5.0000	5.0500	-17.077%	13	1,903	-77.030%
2026-04-20	6.4000	6.5000	5.8800	6.0900	-9.104%	27	1,903	-80.952%
2026-04-17	6.4000	7.1000	6.4000	6.7000	-46.825%	17	1,900	-82.687%
2026-04-16	12.1000	12.6000	12.1000	12.6000	+5.263%	17	1,887	-90.794%
2026-04-15	11.7500	11.9700	11.7500	11.9700	+7.066%	2	1,887	-90.309%
2026-04-14	10.6500	11.1800	10.6500	11.1800	+10.693%	2	1,885	-89.624%
2026-04-13	10.0000	10.5500	10.0000	10.1000	+2.020%	16	1,886	-88.515%
2026-04-09	9.9000	9.9000	9.9000	9.9000	-1.493%	1	1,887	-88.283%
2026-04-06	10.0000	10.0500	9.9500	10.0500	+25.312%	6	1,887	-88.458%
2026-04-02	7.9000	8.0200	7.8500	8.0200	+15.729%	44	1,887	-85.536%
2026-04-01	6.9300	6.9300	6.9300	6.9300	-6.980%	1	1,887	-83.261%
2026-03-31	7.3000	7.5000	7.3000	7.4500	+14.089%	9	1,886	-84.430%
2026-03-30	6.6000	6.6000	6.5300	6.5300	-1.805%	31	1,879	-82.236%
2026-03-27	6.5500	6.6500	6.5500	6.6500	-1.481%	2	1,885	-82.556%
2026-03-26	6.6500	6.7500	6.6500	6.7500	+14.407%	7	1,885	-82.815%
2026-03-25	5.7700	5.9400	5.7700	5.9000	-1.667%	10	1,885	-80.339%
2026-03-24	6.0000	6.0000	6.0000	6.0000	+1.180%	1	1,876	-80.667%
2026-03-20	5.9300	5.9300	5.9300	5.9300	-1.167%	1	1,876	-80.438%
2026-03-19	6.0000	6.0000	6.0000	6.0000	-12.281%	1	1,877	-80.667%
2026-03-18	6.8400	6.8400	6.8400	6.8400	-9.404%	1	1,876	-83.041%
2026-03-17	7.5500	7.5500	7.5500	7.5500	-1.307%	1	1,876	-84.636%
2026-03-13	7.5500	7.6500	7.5000	7.6500	-1.035%	23	1,876	-84.837%
2026-03-11	7.9000	7.9000	7.7300	7.7300	-19.058%	5	1,864	-84.994%
2026-03-06	9.9700	9.9700	9.5000	9.5500	-2.051%	27	1,864	-87.853%
2026-03-05	9.8500	9.8500	9.7500	9.7500	+0.619%	7	1,862	-88.103%
2026-03-04	9.6500	9.6900	9.6300	9.6900	+7.667%	26	1,861	-88.029%
2026-03-03	8.4600	9.0500	8.4500	9.0000	+1.124%	237	1,844	-87.111%
2026-03-02	8.5000	9.1400	8.5000	8.9000	+2.890%	5	1,765	-86.966%
2026-02-27	8.0000	8.6500	7.9500	8.6500	+76.171%	30	1,766	-86.590%
2026-02-26	4.6000	4.9100	4.6000	4.9100	+75.986%	17	1,756	-76.375%
2026-02-24	2.7300	2.7900	2.7300	2.7900	-0.712%	2	1,742	-58.423%
2026-02-23	2.8100	2.8100	2.8100	2.8100	-6.333%	1	1,741	-58.719%
2026-02-13	3.0000	3.0000	3.0000	3.0000	-9.910%	1	1,741	-61.333%
2026-02-12	2.8200	3.3300	2.7800	3.3300	-3.478%	20	1,741	-65.165%
2026-02-11	3.6000	3.6000	3.4500	3.4500	-20.690%	3	1,737	-66.377%
2026-02-10	4.3500	4.3500	4.3500	4.3500	+20.833%	2	1,738	-73.333%
2026-02-09	3.8000	3.8000	3.6000	3.6000	-3.485%	2	1,739	-67.778%
2026-02-06	4.2500	4.2500	3.7300	3.7300	+0.811%	2	1,738	-68.901%
2026-02-04	3.7000	3.7000	3.7000	3.7000	+5.714%	2	1,737	-68.649%
2026-02-03	3.5000	3.5000	3.5000	3.5000	-18.605%	10	1,737	-66.857%
2026-02-02	4.7000	4.7000	4.3000	4.3000	+2.381%	8	1,737	-73.023%
2026-01-30	4.2000	4.2000	4.2000	4.2000	-2.326%	1	1,736	-72.381%
2026-01-29	4.3500	4.3500	4.2000	4.3000	-7.725%	309	1,736	-73.023%
2026-01-27	4.7000	4.7000	4.6600	4.6600	-8.627%	303	2,010	-75.107%
2026-01-26	5.1000	5.1000	5.1000	5.1000	+5.155%	1	1,718	-77.255%
2026-01-23	5.0000	5.0000	4.8500	4.8500	+10.227%	11	1,717	-76.082%
2026-01-22	4.4000	4.4000	4.4000	4.4000	+2.088%	6	1,716	-73.636%
2026-01-21	4.8000	4.8000	4.3000	4.3100	-36.148%	26	1,722	-73.086%
2026-01-20	6.8500	6.8500	6.7500	6.7500	+3.846%	23	1,728	-82.815%
2026-01-16	6.5000	6.5500	6.4400	6.5000	-2.985%	202	1,733	-82.154%
2026-01-15	6.7000	6.7000	6.7000	6.7000	0.000%	32	1,733	-82.687%
2026-01-14	6.7000	6.7000	6.7000	6.7000	-2.899%	4	1,733	-82.687%
2026-01-13	6.9000	6.9000	6.9000	6.9000	+0.730%	5	1,733	-83.188%
2026-01-12	7.0500	7.0500	6.8500	6.8500	+0.735%	128	1,733	-83.066%
2026-01-09	6.8000	6.8000	6.8000	6.8000	-10.878%	5	1,721	-82.941%
2026-01-02	8.0500	8.2000	7.6300	7.6300	-12.299%	10	1,721	-84.797%
2025-12-31	8.7000	8.7000	8.7000	8.7000	+0.578%	67	1,729	-86.667%
2025-12-30	8.6500	8.6500	8.6500	8.6500	-3.889%	2	1,729	-86.590%
2025-12-29	8.8500	9.0000	8.8500	9.0000	-2.174%	13	1,729	-87.111%
2025-12-26	9.2000	9.2000	9.2000	9.2000	+4.664%	6	1,729	-87.391%
2025-12-24	8.7600	8.8000	8.7600	8.7900	+0.457%	8	1,723	-86.803%
2025-12-23	8.7500	8.7500	8.7500	8.7500	-4.891%	2	1,723	-86.743%
2025-12-19	9.6000	9.6000	9.2000	9.2000	-2.646%	4	1,723	-87.391%
2025-12-18	9.4500	9.4500	9.4500	9.4500	-5.500%	6	1,721	-87.725%
2025-12-17	10.0000	10.0000	10.0000	10.0000	+2.564%	4	1,721	-88.400%
2025-12-16	9.8000	9.8500	9.7500	9.7500	+1.563%	18	1,721	-88.103%
2025-12-15	9.7000	9.7100	9.6000	9.6000	-13.901%	23	1,721	-87.917%
2025-12-12	11.1500	11.1500	11.1500	11.1500	+12.854%	20	1,700	-89.596%
2025-12-11	10.0500	10.0500	9.8800	9.8800	+6.237%	2	1,720	-88.259%
2025-12-10	10.0000	10.1000	9.3000	9.3000	-12.264%	13	1,721	-87.527%
2025-12-09	10.8000	10.8000	10.4000	10.6000	-1.852%	27	1,722	-89.057%
2025-12-08	10.9000	10.9000	10.7500	10.8000	-15.294%	12	1,702	-89.259%
2025-12-05	12.3000	12.7500	12.1900	12.7500	-8.929%	6	1,697	-90.902%
2025-12-04	13.4000	14.0000	13.4000	14.0000	-1.060%	15	1,695	-91.714%
2025-12-03	15.0000	15.0000	13.4000	14.1500	-16.765%	15	1,695	-91.802%
2025-12-02	17.0000	17.0000	17.0000	17.0000	-1.163%	3	1,695	-93.176%
2025-12-01	16.9000	17.2000	16.9000	17.2000	+18.213%	4	1,695	-93.256%
2025-11-24	14.5200	14.5500	14.5200	14.5500	-3.000%	21	1,695	-92.027%
2025-11-21	15.0000	15.0000	15.0000	15.0000	-8.257%	1	1,694	-92.267%
2025-11-20	18.4000	18.4000	16.3500	16.3500	-8.761%	50	1,694	-92.905%
2025-11-19	18.9200	18.9800	17.9200	17.9200	-15.392%	15	1,698	-93.527%
2025-11-18	21.1600	21.1800	21.1300	21.1800	+14.486%	14	1,697	-94.523%
2025-11-17	18.9500	19.2000	17.9000	18.5000	0.000%	30	1,706	-93.730%