Dark

NFLX20261218C112
NFLX Dec 18 2026 112.00 Call (NFLX261218C00112000)
option OPRA

EOD

Jun 25, 2026

0.8900-9.184%(-0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.8900	0.8900	0.8900	0.8900	-9.184%	1	1,355	0.000%
2026-06-24	1.0600	1.0600	0.9200	0.9800	-1.010%	87	1,355	-9.184%
2026-06-23	1.0000	1.0000	0.9900	0.9900	-12.389%	10	1,358	-10.101%
2026-06-22	1.1400	1.2700	1.1000	1.1300	-23.129%	82	1,368	-21.239%
2026-06-18	1.3300	1.4700	1.3300	1.4700	+5.755%	13	1,445	-39.456%
2026-06-17	1.3900	1.3900	1.3900	1.3900	-2.113%	1	1,445	-35.971%
2026-06-16	1.4200	1.4200	1.4200	1.4200	-17.919%	1	1,445	-37.324%
2026-06-15	1.7300	1.7300	1.7300	1.7300	+1.170%	1	1,467	-48.555%
2026-06-12	1.7000	1.7100	1.7000	1.7100	-10.938%	23	1,467	-47.953%
2026-06-11	1.9100	1.9200	1.9100	1.9200	-11.111%	2	1,467	-53.646%
2026-06-10	1.9800	2.1600	1.9800	2.1600	+0.935%	13	1,467	-58.796%
2026-06-09	2.1100	2.1400	2.0900	2.1400	-4.036%	4	1,467	-58.411%
2026-06-08	2.1000	2.2300	2.1000	2.2300	+3.721%	19	1,468	-60.090%
2026-06-05	2.2500	2.2500	2.1500	2.1500	-3.587%	25	1,482	-58.605%
2026-06-04	2.2500	2.2500	2.2200	2.2300	-1.762%	26	1,495	-60.090%
2026-06-03	2.5000	2.5000	2.2700	2.2700	-14.340%	2	1,514	-60.793%
2026-06-02	2.6000	2.6600	2.6000	2.6500	-13.115%	8	1,516	-66.415%
2026-05-29	3.0600	3.0600	3.0500	3.0500	+2.694%	21	1,518	-70.820%
2026-05-28	3.0000	3.0000	2.9500	2.9700	-12.647%	7	1,517	-70.034%
2026-05-27	3.4000	3.4000	3.3500	3.4000	-1.163%	56	1,517	-73.824%
2026-05-26	3.4400	3.4400	3.4400	3.4400	-1.994%	14	1,541	-74.128%
2026-05-22	3.5100	3.5100	3.5100	3.5100	-5.135%	5	1,541	-74.644%
2026-05-21	3.5000	3.7000	3.5000	3.7000	+9.145%	11	1,539	-75.946%
2026-05-20	3.3500	3.3900	3.3500	3.3900	-3.143%	53	1,539	-73.746%
2026-05-19	4.1000	4.1000	3.5000	3.5000	-2.778%	15	1,515	-74.571%
2026-05-18	3.2500	3.6000	3.2500	3.6000	+20.000%	4	1,515	-75.278%
2026-05-15	3.2000	3.2100	3.0000	3.0000	-1.639%	20	1,515	-70.333%
2026-05-14	3.3500	3.3500	3.0500	3.0500	+15.094%	7	1,512	-70.820%
2026-05-11	2.8900	2.8900	2.5000	2.6500	-19.697%	141	1,512	-66.415%
2026-05-08	3.2500	3.3000	3.2000	3.3000	-5.983%	9	1,422	-73.030%
2026-05-07	3.6000	3.6900	3.5000	3.5100	+7.012%	166	1,421	-74.644%
2026-05-06	3.1000	3.2800	3.1000	3.2800	-25.455%	25	1,422	-72.866%
2026-05-04	4.4000	4.4000	4.4000	4.4000	-15.058%	3	1,397	-79.773%
2026-04-30	5.2200	5.2200	5.1800	5.1800	+25.424%	2	1,394	-82.819%
2026-04-28	3.9000	4.1300	3.9000	4.1300	-10.217%	6	1,394	-78.450%
2026-04-24	4.6000	4.6000	4.6000	4.6000	-4.564%	10	1,396	-80.652%
2026-04-23	5.1000	5.1000	4.8200	4.8200	-4.743%	2	1,403	-81.535%
2026-04-22	4.8000	5.0600	4.8000	5.0600	+0.596%	3	1,404	-82.411%
2026-04-21	5.1000	5.1000	5.0300	5.0300	+0.600%	12	1,412	-82.306%
2026-04-20	5.1000	5.3000	5.0000	5.0000	-23.195%	9	1,412	-82.200%
2026-04-17	6.1500	7.0500	5.5800	6.5100	-46.287%	28	1,412	-86.329%
2026-04-16	12.2500	12.5800	11.9600	12.1200	+5.026%	26	1,415	-92.657%
2026-04-15	10.8500	11.5400	10.8500	11.5400	+4.624%	23	1,408	-92.288%
2026-04-14	10.2500	11.0300	10.2500	11.0300	+36.173%	32	1,426	-91.931%
2026-04-08	8.1000	8.1000	8.1000	8.1000	-1.340%	10	1,396	-89.012%
2026-04-07	8.2100	8.2100	8.2100	8.2100	+5.935%	1	1,396	-89.160%
2026-04-06	9.2400	9.2400	7.7500	7.7500	+1.974%	4	1,396	-88.516%
2026-04-02	7.6000	7.6000	7.6000	7.6000	+6.294%	15	1,410	-88.289%
2026-03-31	7.0500	7.1500	7.0500	7.1500	+13.492%	13	1,410	-87.552%
2026-03-30	6.3000	6.3500	6.3000	6.3000	-2.326%	17	1,398	-85.873%
2026-03-26	6.4500	6.4500	6.4500	6.4500	+17.273%	7	1,385	-86.202%
2026-03-25	5.5000	5.5000	5.5000	5.5000	+1.289%	4	1,385	-83.818%
2026-03-24	5.5500	5.5500	5.4300	5.4300	-10.691%	2	1,385	-83.610%
2026-03-23	5.7500	6.0800	5.7500	6.0800	+10.345%	10	1,386	-85.362%
2026-03-20	5.5100	5.5100	5.5100	5.5100	-20.145%	1	1,385	-83.848%
2026-03-17	6.9000	6.9000	6.9000	6.9000	-6.122%	35	1,385	-87.101%
2026-03-13	7.2500	7.3500	7.2500	7.3500	-6.962%	27	1,385	-87.891%
2026-03-11	7.6200	7.9000	7.6200	7.9000	-13.661%	2	1,362	-88.734%
2026-03-06	9.2000	9.2000	9.1500	9.1500	-2.139%	19	1,361	-90.273%
2026-03-05	9.0000	9.3500	9.0000	9.3500	0.000%	7	1,364	-90.481%
2026-03-04	9.0000	9.3500	9.0000	9.3500	+9.357%	7	1,371	-90.481%
2026-03-03	8.3900	8.6000	8.3900	8.5500	+1.303%	50	1,371	-89.591%
2026-03-02	8.3700	8.7800	8.3700	8.4400	+3.053%	25	1,358	-89.455%
2026-02-27	7.5000	8.1900	6.3000	8.1900	+92.706%	258	1,348	-89.133%
2026-02-26	4.2500	4.2500	4.2500	4.2500	+5.198%	1	1,398	-79.059%
2026-02-25	4.0500	4.0500	4.0400	4.0400	+54.789%	4	1,398	-77.970%
2026-02-23	2.6100	2.6100	2.6100	2.6100	-12.121%	253	1,398	-65.900%
2026-02-18	2.9400	3.0000	2.9400	2.9700	+5.319%	51	1,145	-70.034%
2026-02-17	3.0000	3.0000	2.6300	2.8200	-0.704%	55	1,154	-68.440%
2026-02-13	2.8400	2.8400	2.8400	2.8400	+1.429%	10	1,127	-68.662%
2026-02-12	3.0000	3.0000	2.8000	2.8000	-17.647%	91	1,127	-68.214%
2026-02-11	3.4900	3.4900	3.4000	3.4000	-5.556%	11	1,097	-73.824%
2026-02-09	3.8500	3.8500	3.2500	3.6000	-4.000%	5	1,097	-75.278%
2026-02-06	3.6000	3.7500	3.6000	3.7500	+5.634%	11	1,096	-76.267%
2026-02-05	3.9700	4.3500	3.5500	3.5500	0.000%	7	1,105	-74.930%
2026-02-04	3.5000	3.6500	3.5000	3.5500	+2.601%	202	1,107	-74.930%
2026-02-03	3.4600	3.4600	3.4600	3.4600	-16.425%	1	1,106	-74.277%
2026-02-02	3.9700	4.1400	3.9700	4.1400	-0.241%	10	1,105	-78.502%
2026-01-29	4.1500	4.1500	4.1500	4.1500	-9.783%	8	1,102	-78.554%
2026-01-28	4.6000	4.6000	4.6000	4.6000	-8.000%	18	1,102	-80.652%
2026-01-26	5.0000	5.0000	5.0000	5.0000	+5.263%	4	1,112	-82.200%
2026-01-23	4.5100	5.0000	4.5100	4.7500	+10.465%	18	1,108	-81.263%
2026-01-22	4.4000	4.4000	4.1000	4.3000	-6.522%	5	1,096	-79.302%
2026-01-21	4.7000	4.7700	4.4500	4.6000	-30.303%	144	1,096	-80.652%
2026-01-20	6.4000	6.6000	6.4000	6.6000	+5.600%	100	993	-86.515%
2026-01-16	6.3000	6.3500	6.2500	6.2500	-3.101%	51	954	-85.760%
2026-01-15	6.6500	6.7000	6.4500	6.4500	-8.120%	29	954	-86.202%
2026-01-13	7.0200	7.0200	7.0200	7.0200	+5.564%	1	934	-87.322%
2026-01-12	7.0200	7.0200	6.6500	6.6500	-6.206%	49	933	-86.617%
2026-01-07	7.0900	7.0900	7.0900	7.0900	-3.537%	1	934	-87.447%
2026-01-05	7.3900	7.5000	7.2000	7.3500	+2.083%	205	745	-87.891%
2026-01-02	7.6800	7.6800	7.2000	7.2000	-14.388%	7	745	-87.639%
2025-12-31	8.2400	8.4100	8.2400	8.4100	-1.981%	9	741	-89.417%
2025-12-29	8.5800	8.5800	8.5800	8.5800	-3.378%	10	741	-89.627%
2025-12-26	8.7800	8.8800	8.7800	8.8800	+5.089%	3	741	-89.977%
2025-12-24	8.4500	8.4500	8.4500	8.4500	0.000%	1	743	-89.467%
2025-12-23	8.4500	8.4500	8.4500	8.4500	+1.807%	1	743	-89.467%
2025-12-22	8.5900	8.7000	8.3000	8.3000	-11.230%	71	742	-89.277%
2025-12-19	9.3500	9.3500	9.3500	9.3500	+2.186%	1	742	-90.481%
2025-12-18	9.1500	9.1500	9.0500	9.1500	-5.670%	12	742	-90.273%
2025-12-17	9.9000	9.9000	9.7000	9.7000	+2.105%	7	731	-90.825%
2025-12-16	9.4500	9.5300	9.4500	9.5000	+2.703%	9	735	-90.632%
2025-12-15	9.7800	9.7800	9.2500	9.2500	-10.107%	23	728	-90.378%
2025-12-12	10.2900	10.2900	10.2900	10.2900	+5.215%	10	710	-91.351%
2025-12-11	9.7800	9.7800	9.7800	9.7800	+9.641%	1	700	-90.900%
2025-12-10	10.2100	10.2100	8.9200	8.9200	-16.636%	32	699	-90.022%
2025-12-09	10.7000	10.7000	10.7000	10.7000	+2.392%	2	704	-91.682%
2025-12-08	11.2000	11.2000	10.3700	10.4500	-11.441%	35	704	-91.483%
2025-12-05	13.1000	14.4500	11.8000	11.8000	-8.171%	15	722	-92.458%
2025-12-04	13.2800	13.2800	12.8500	12.8500	-6.341%	11	721	-93.074%
2025-12-03	13.8200	13.8200	13.5000	13.7200	-15.309%	26	721	-93.513%
2025-12-02	16.2000	16.2000	16.2000	16.2000	+3.316%	2	740	-94.506%
2025-11-28	16.0000	16.0000	15.6800	15.6800	+2.350%	2	740	-94.324%
2025-11-26	15.3800	15.3800	15.3200	15.3200	0.000%	5	735	-94.191%
2025-11-24	13.9500	15.3200	13.9500	15.3200	-3.648%	45	735	-94.191%
2025-11-20	17.3500	17.3500	15.9000	15.9000	-12.155%	44	717	-94.403%
2025-11-19	19.6200	19.6200	17.5800	18.1000	-12.771%	31	697	-95.083%
2025-11-18	18.7000	20.7500	18.7000	20.7500	+15.599%	51	697	-95.711%
2025-11-17	18.7100	18.7100	17.9500	17.9500	0.000%	24	699	-95.042%