Dark

NFLX20261218C114
NFLX Dec 18 2026 114.00 Call (NFLX261218C00114000)
option OPRA

EOD

Jun 30, 2026

0.7800-25.714%(-0.2700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.7800	0.7800	0.7800	0.7800	-25.714%	3	1,309	0.000%
2026-06-29	1.0500	1.0500	1.0500	1.0500	+10.526%	1	1,309	-25.714%
2026-06-26	0.8500	0.9500	0.8500	0.9500	+1.064%	2	1,309	-17.895%
2026-06-25	0.9400	0.9400	0.9400	0.9400	+8.046%	1	1,309	-17.021%
2026-06-24	0.9000	0.9000	0.8600	0.8700	-13.861%	86	1,309	-10.345%
2026-06-22	1.1700	1.1700	0.8400	1.0100	-28.873%	33	1,306	-22.772%
2026-06-18	1.2100	1.4200	1.2100	1.4200	+10.938%	26	1,327	-45.070%
2026-06-17	1.2800	1.2800	1.2800	1.2800	-5.882%	10	1,327	-39.063%
2026-06-16	1.5000	1.5000	1.1000	1.3600	-14.465%	105	1,327	-42.647%
2026-06-15	1.5000	1.5900	1.4900	1.5900	-6.471%	11	1,391	-50.943%
2026-06-12	1.5000	1.7000	1.5000	1.7000	+3.030%	4	1,391	-54.118%
2026-06-11	1.5600	1.6500	1.5600	1.6500	-11.765%	16	1,391	-52.727%
2026-06-10	1.9000	1.9500	1.7900	1.8700	+3.889%	263	1,388	-58.289%
2026-06-09	1.8900	1.9000	1.7900	1.8000	-10.000%	69	1,331	-56.667%
2026-06-08	2.0000	2.0900	1.9000	2.0000	+3.093%	37	1,379	-61.000%
2026-06-05	1.9800	1.9800	1.9000	1.9400	-4.433%	54	1,396	-59.794%
2026-06-04	2.0200	2.0300	2.0200	2.0300	-6.452%	2	1,410	-61.576%
2026-06-03	2.1700	2.1700	2.1500	2.1700	-7.660%	21	1,412	-64.055%
2026-06-02	2.3600	2.4400	2.3500	2.3500	-16.071%	25	1,427	-66.809%
2026-06-01	2.8000	2.8000	2.8000	2.8000	+1.083%	2	1,433	-72.143%
2026-05-29	2.7700	2.7700	2.7700	2.7700	+4.135%	1	1,433	-71.841%
2026-05-28	2.6600	2.6600	2.6600	2.6600	-7.958%	1	1,433	-70.677%
2026-05-27	3.1000	3.1500	2.8900	2.8900	-3.667%	21	1,433	-73.010%
2026-05-26	2.9800	3.0500	2.9800	3.0000	-13.043%	10	1,433	-74.000%
2026-05-21	3.2500	3.4500	3.2500	3.4500	+15.000%	41	1,435	-77.391%
2026-05-20	3.0000	3.0000	3.0000	3.0000	-6.250%	10	1,434	-74.000%
2026-05-19	3.7500	3.8000	3.2000	3.2000	-7.246%	6	1,408	-75.625%
2026-05-18	3.2500	3.4500	3.2500	3.4500	+21.479%	20	1,408	-77.391%
2026-05-15	2.8500	2.8900	2.8300	2.8400	-1.730%	10	1,408	-72.535%
2026-05-14	2.9300	2.9300	2.8900	2.8900	+20.921%	4	1,426	-73.010%
2026-05-11	2.3900	2.3900	2.3900	2.3900	-17.586%	1	1,430	-67.364%
2026-05-08	2.8500	3.0000	2.8500	2.9000	-4.918%	29	1,430	-73.103%
2026-05-06	3.1200	3.1200	3.0500	3.0500	+1.667%	16	1,418	-74.426%
2026-05-05	3.7000	3.7000	3.0000	3.0000	-25.187%	26	1,403	-74.000%
2026-05-04	4.0100	4.0100	4.0100	4.0100	-10.889%	1	1,412	-80.549%
2026-05-01	4.5000	4.5000	4.5000	4.5000	-2.808%	1	1,412	-82.667%
2026-04-30	4.6300	4.6300	4.6300	4.6300	+15.750%	1	1,412	-83.153%
2026-04-28	3.6000	4.0000	3.6000	4.0000	+1.266%	20	1,412	-80.500%
2026-04-27	3.9800	3.9800	3.9500	3.9500	-1.250%	211	1,402	-80.253%
2026-04-24	4.0000	4.0000	4.0000	4.0000	-8.046%	1	1,453	-80.500%
2026-04-23	4.9500	4.9500	4.3500	4.3500	-5.435%	7	1,453	-82.069%
2026-04-22	4.5000	4.6000	4.5000	4.6000	+5.747%	2	1,447	-83.043%
2026-04-21	4.8000	4.8000	4.3500	4.3500	-13.000%	43	1,428	-82.069%
2026-04-20	5.5500	5.5500	4.6900	5.0000	-13.793%	42	1,428	-84.400%
2026-04-17	5.5500	6.1800	5.3500	5.8000	-47.273%	103	1,411	-86.552%
2026-04-16	10.6500	11.4500	10.6500	11.0000	+0.457%	12	1,407	-92.909%
2026-04-15	10.0400	10.9500	10.0400	10.9500	+4.286%	62	1,406	-92.877%
2026-04-14	10.0000	10.5000	10.0000	10.5000	+19.590%	11	1,381	-92.571%
2026-04-09	8.7800	8.7800	8.7800	8.7800	+15.223%	1	1,371	-91.116%
2026-04-08	7.5000	7.6200	7.3500	7.6200	+2.282%	4	1,370	-89.764%
2026-04-07	7.6500	7.6500	7.4500	7.4500	-8.589%	2	1,367	-89.530%
2026-04-06	8.1500	8.1500	8.1500	8.1500	+10.135%	3	1,367	-90.429%
2026-04-02	7.5000	7.5000	7.4000	7.4000	+22.314%	10	1,366	-89.459%
2026-04-01	6.2000	6.2000	6.0500	6.0500	-6.923%	22	1,366	-87.107%
2026-03-31	6.4000	6.5500	6.4000	6.5000	+13.043%	16	1,377	-88.000%
2026-03-30	5.7500	5.7500	5.7500	5.7500	-2.542%	2	1,375	-86.435%
2026-03-26	5.9000	5.9000	5.9000	5.9000	+16.832%	25	1,375	-86.780%
2026-03-25	4.9500	5.0500	4.9500	5.0500	-0.591%	28	1,375	-84.554%
2026-03-20	4.9000	5.0800	4.9000	5.0800	-15.333%	15	1,377	-84.646%
2026-03-18	6.0000	6.0000	6.0000	6.0000	-13.043%	2	1,367	-87.000%
2026-03-16	6.9000	6.9000	6.9000	6.9000	+1.471%	2	1,369	-88.696%
2026-03-13	6.7500	6.8000	6.6500	6.8000	+0.295%	34	1,371	-88.529%
2026-03-12	6.7800	6.7800	6.7800	6.7800	-2.305%	2	1,367	-88.496%
2026-03-11	7.0500	7.0500	6.9300	6.9400	-14.847%	203	1,368	-88.761%
2026-03-09	8.1500	8.1500	8.1500	8.1500	-9.444%	20	1,390	-90.429%
2026-03-06	9.0000	9.0000	9.0000	9.0000	+8.173%	5	1,390	-91.333%
2026-03-05	8.4500	8.6000	8.2800	8.3200	-1.188%	117	1,395	-90.625%
2026-03-04	8.4000	8.4500	8.4000	8.4200	+11.523%	30	1,283	-90.736%
2026-03-02	7.8500	8.0000	7.5500	7.5500	-3.205%	71	1,275	-89.669%
2026-02-27	6.1500	7.8000	5.7800	7.8000	+97.468%	24	1,337	-90.000%
2026-02-25	3.1500	3.9500	3.1500	3.9500	+68.085%	26	1,327	-80.253%
2026-02-23	2.3500	2.3500	2.3500	2.3500	-9.615%	6	1,327	-66.809%
2026-02-20	2.5000	2.6000	2.5000	2.6000	-4.059%	8	1,332	-70.000%
2026-02-19	2.7100	2.7100	2.7100	2.7100	+13.866%	1	1,326	-71.218%
2026-02-13	2.3800	2.3800	2.3800	2.3800	-14.695%	1	1,325	-67.227%
2026-02-12	2.7000	2.7900	2.5200	2.7900	-10.000%	5	1,325	-72.043%
2026-02-11	3.5000	3.5000	3.1000	3.1000	-16.442%	5	1,325	-74.839%
2026-02-10	3.7100	3.7100	3.7100	3.7100	+21.639%	2	1,321	-78.976%
2026-02-09	3.3000	3.3000	3.0500	3.0500	-8.683%	3	1,319	-74.426%
2026-02-05	3.4000	3.4000	3.3400	3.3400	-0.299%	21	1,317	-76.647%
2026-02-04	3.0500	3.3500	3.0500	3.3500	-8.219%	6	1,316	-76.716%
2026-02-02	3.6500	3.6500	3.6500	3.6500	-4.700%	2	1,312	-78.630%
2026-01-30	3.8300	3.8300	3.8300	3.8300	-14.889%	1	1,312	-79.634%
2026-01-28	4.5000	4.5000	4.5000	4.5000	+5.634%	1	1,311	-82.667%
2026-01-27	4.0000	4.2600	4.0000	4.2600	-6.374%	6	1,311	-81.690%
2026-01-26	4.5500	4.5500	4.5500	4.5500	+2.247%	2	1,311	-82.857%
2026-01-23	4.4400	4.5500	4.4400	4.4500	+14.396%	22	1,311	-82.472%
2026-01-22	3.8000	4.1400	3.8000	3.8900	-7.381%	21	1,293	-79.949%
2026-01-21	4.1000	4.3000	3.8900	4.2000	-32.584%	371	1,293	-81.429%
2026-01-20	6.1000	6.2500	6.1000	6.2300	+6.496%	49	1,398	-87.480%
2026-01-16	5.8500	5.9000	5.8500	5.8500	-2.500%	42	1,341	-86.667%
2026-01-15	6.3300	6.3300	6.0000	6.0000	-0.826%	3	1,341	-87.000%
2026-01-14	6.3500	6.3500	6.0000	6.0500	-5.024%	171	1,341	-87.107%
2026-01-13	6.2500	6.3700	6.2500	6.3700	+3.577%	4	1,343	-87.755%
2026-01-12	6.4000	6.4000	6.1200	6.1500	+0.820%	96	1,342	-87.317%
2026-01-09	6.1000	6.1000	6.0000	6.1000	-4.688%	9	1,320	-87.213%
2026-01-08	6.4000	6.4000	6.4000	6.4000	-1.538%	1	1,317	-87.813%
2026-01-06	6.4000	6.5000	6.4000	6.5000	-7.143%	161	1,316	-88.000%
2026-01-05	7.0000	7.0000	7.0000	7.0000	+3.704%	2	1,153	-88.857%
2026-01-02	7.3000	7.3000	6.7500	6.7500	-16.149%	13	1,153	-88.444%
2025-12-29	8.0500	8.0500	8.0500	8.0500	-2.424%	10	1,165	-90.311%
2025-12-26	8.3000	8.3500	8.1900	8.2500	+3.774%	5	1,165	-90.545%
2025-12-24	7.7000	7.9500	7.7000	7.9500	+1.274%	49	1,172	-90.189%
2025-12-22	8.0000	8.1100	7.8500	7.8500	-11.099%	178	1,172	-90.064%
2025-12-19	8.8300	8.8300	8.8300	8.8300	+5.119%	20	1,342	-91.166%
2025-12-18	8.5000	8.6000	8.4000	8.4000	-6.667%	171	1,350	-90.714%
2025-12-17	9.3000	9.3000	9.0000	9.0000	+1.124%	4	1,225	-91.333%
2025-12-16	8.7900	8.9000	8.7900	8.9000	+2.890%	9	1,225	-91.236%
2025-12-15	8.8200	8.8300	8.6500	8.6500	-8.947%	14	1,217	-90.983%
2025-12-12	9.5000	10.0000	9.5000	9.5000	+5.556%	5	1,216	-91.789%
2025-12-11	9.0000	9.3000	9.0000	9.0000	+2.857%	39	1,218	-91.333%
2025-12-10	9.1500	9.1500	8.7500	8.7500	-9.794%	5	1,192	-91.086%
2025-12-08	10.2000	10.2000	9.5500	9.7000	-12.613%	26	1,192	-91.959%
2025-12-05	10.9000	13.8200	10.9000	11.1000	-11.905%	27	1,194	-92.973%
2025-12-04	12.3500	12.6000	12.3500	12.6000	-3.817%	6	1,191	-93.810%
2025-12-03	13.5000	13.5000	12.3500	13.1000	-17.402%	30	1,188	-94.046%
2025-12-02	15.8600	15.8600	15.8600	15.8600	+4.274%	3	1,208	-95.082%
2025-12-01	14.6000	15.2100	14.6000	15.2100	+9.819%	2	1,205	-94.872%
2025-11-25	13.5700	13.8500	13.5700	13.8500	+0.727%	14	1,206	-94.368%
2025-11-24	13.6900	13.7500	13.4500	13.7500	-2.827%	19	1,204	-94.327%
2025-11-21	14.1500	14.1500	14.1500	14.1500	-11.563%	2	1,185	-94.488%
2025-11-20	17.4500	17.4500	15.9300	16.0000	-5.045%	10	1,185	-95.125%
2025-11-19	17.8000	17.8000	16.8500	16.8500	-14.899%	15	1,183	-95.371%
2025-11-18	17.4000	19.9000	17.4000	19.8000	+15.993%	24	1,182	-96.061%
2025-11-17	17.5600	17.5600	17.0700	17.0700	0.000%	9	1,185	-95.431%