Dark

NFLX20261218C115
NFLX Dec 18 2026 115.00 Call (NFLX261218C00115000)
option OPRA

EOD

Jul 1, 2026

1.06+35.897%(+0.28)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8600	1.0600	0.8600	1.0600	+35.897%	28	2,433	0.000%
2026-06-30	0.7900	0.8700	0.7800	0.7800	-18.750%	25	2,431	+35.897%
2026-06-29	1.1100	1.1100	0.9600	0.9600	+6.667%	44	2,423	+10.417%
2026-06-26	0.8700	0.9800	0.8400	0.9000	+16.883%	14	2,421	+17.778%
2026-06-25	0.7500	0.8500	0.7500	0.7700	-7.229%	51	2,421	+37.662%
2026-06-24	0.8900	0.9000	0.8000	0.8300	-2.353%	96	2,421	+27.711%
2026-06-23	0.8800	0.8800	0.8500	0.8500	-12.371%	151	2,419	+24.706%
2026-06-22	1.0500	1.0500	0.8800	0.9700	-25.385%	540	2,413	+9.278%
2026-06-18	1.2600	1.3000	1.2500	1.3000	+3.175%	3	2,212	-18.462%
2026-06-17	1.2000	1.2600	1.1900	1.2600	-3.077%	22	2,212	-15.873%
2026-06-16	1.5000	1.5000	1.2200	1.3000	-16.129%	26	2,212	-18.462%
2026-06-15	1.4500	1.5500	1.4200	1.5500	+6.897%	11	2,193	-31.613%
2026-06-12	1.7300	1.7300	1.4000	1.4500	-13.690%	30	2,193	-26.897%
2026-06-11	1.7800	1.7800	1.5100	1.6800	-6.667%	33	2,193	-36.905%
2026-06-10	1.8900	1.8900	1.7100	1.8000	+5.882%	51	2,178	-41.111%
2026-06-09	1.9200	1.9300	1.7000	1.7000	-11.458%	14	2,163	-37.647%
2026-06-08	2.0000	2.0000	1.8100	1.9200	+2.674%	9	2,159	-44.792%
2026-06-05	1.9000	1.9000	1.8700	1.8700	-2.094%	6	2,155	-43.316%
2026-06-04	2.6500	2.6500	1.9100	1.9100	-2.551%	8	2,150	-44.503%
2026-06-03	2.1500	2.1500	1.9500	1.9600	-16.239%	26	2,150	-45.918%
2026-06-02	2.3700	2.4200	2.3000	2.3400	-12.030%	28	2,133	-54.701%
2026-06-01	2.7000	2.7000	2.6600	2.6600	+2.308%	2	2,125	-60.150%
2026-05-29	2.4300	2.6400	2.4300	2.6000	-0.763%	70	2,124	-59.231%
2026-05-28	2.5000	2.6200	2.5000	2.6200	-3.676%	29	2,163	-59.542%
2026-05-27	2.9000	2.9400	2.7000	2.7200	-4.225%	12	2,146	-61.029%
2026-05-26	2.8000	2.9400	2.8000	2.8400	-5.648%	7	2,143	-62.676%
2026-05-22	3.2000	3.2000	2.9000	3.0100	-5.346%	57	2,139	-64.784%
2026-05-21	2.8300	3.3000	2.8300	3.1800	+9.655%	58	2,134	-66.667%
2026-05-20	2.8400	2.9200	2.8000	2.9000	+0.694%	26	2,134	-63.448%
2026-05-19	3.5500	3.5500	2.8800	2.8800	-11.111%	10	2,139	-63.194%
2026-05-18	3.0000	3.3000	3.0000	3.2400	+20.000%	47	2,139	-67.284%
2026-05-15	2.7000	2.7700	2.6500	2.7000	+3.846%	41	2,139	-60.741%
2026-05-14	2.8400	2.8400	2.5600	2.6000	-8.451%	37	2,112	-59.231%
2026-05-13	2.4300	3.0000	2.4300	2.8400	+1.068%	50	2,115	-62.676%
2026-05-12	2.5500	3.0000	2.4800	2.8100	+20.601%	89	2,115	-62.278%
2026-05-11	2.5900	2.6000	2.2900	2.3300	-18.246%	26	2,115	-54.506%
2026-05-08	2.8200	2.9500	2.7800	2.8500	-2.397%	17	2,088	-62.807%
2026-05-07	3.1000	3.1000	2.9000	2.9200	+0.344%	923	2,083	-63.699%
2026-05-06	2.7500	2.9100	2.6200	2.9100	+3.559%	107	1,310	-63.574%
2026-05-05	3.3500	3.3500	2.7600	2.8100	-23.014%	65	1,326	-62.278%
2026-05-04	3.8000	3.8000	3.6400	3.6500	-2.667%	10	1,350	-70.959%
2026-05-01	4.3800	4.3800	3.7500	3.7500	-12.791%	105	1,287	-71.733%
2026-04-30	4.0500	4.3000	4.0000	4.3000	+6.173%	5	1,287	-75.349%
2026-04-29	4.1500	4.1500	3.9500	4.0500	+1.250%	39	1,286	-73.827%
2026-04-28	3.5500	4.0500	3.4000	4.0000	+6.667%	32	1,275	-73.500%
2026-04-27	4.1500	4.1500	3.7500	3.7500	-7.407%	15	1,261	-71.733%
2026-04-24	4.0200	4.1100	3.8500	4.0500	+2.532%	42	1,256	-73.827%
2026-04-23	4.5300	4.5300	3.9500	3.9500	-13.187%	41	1,256	-73.165%
2026-04-22	4.7500	4.7500	4.2500	4.5500	+9.639%	279	1,263	-76.703%
2026-04-21	4.5700	4.5700	4.1500	4.1500	-17.000%	32	1,074	-74.458%
2026-04-20	5.5000	5.5000	4.3500	5.0000	-13.793%	49	1,074	-78.800%
2026-04-17	4.7100	6.2000	4.7100	5.8000	-45.437%	313	1,074	-81.724%
2026-04-16	10.5000	11.2900	10.1000	10.6300	+1.528%	151	1,084	-90.028%
2026-04-15	9.8000	10.4700	9.5700	10.4700	+8.273%	101	1,144	-89.876%
2026-04-14	8.8900	10.0100	8.8900	9.6700	+9.389%	66	1,099	-89.038%
2026-04-13	8.3800	9.0100	8.3800	8.8400	+4.000%	23	1,063	-88.009%
2026-04-10	8.3800	8.5000	8.2000	8.5000	+1.796%	29	1,071	-87.529%
2026-04-09	8.2500	8.4500	8.1000	8.3500	+16.620%	121	1,044	-87.305%
2026-04-08	7.0000	7.1600	7.0000	7.1600	-4.150%	9	956	-85.196%
2026-04-06	7.4700	7.4700	7.4700	7.4700	+7.482%	2	954	-85.810%
2026-04-02	5.4500	6.9500	5.4500	6.9500	+16.807%	64	904	-84.748%
2026-04-01	6.5000	6.5000	5.7100	5.9500	-4.341%	41	904	-82.185%
2026-03-31	5.8000	6.3000	5.8000	6.2200	+16.262%	43	911	-82.958%
2026-03-30	5.5500	5.5500	5.3500	5.3500	-4.464%	38	881	-80.187%
2026-03-27	5.6000	5.6000	5.6000	5.6000	0.000%	1	914	-81.071%
2026-03-26	5.1000	5.6000	5.1000	5.6000	+14.519%	29	914	-81.071%
2026-03-25	4.8000	4.9000	4.6100	4.8900	+1.875%	39	912	-78.323%
2026-03-24	5.2000	5.2000	4.7500	4.8000	-9.263%	42	884	-77.917%
2026-03-23	5.0500	5.3000	5.0500	5.2900	+4.752%	19	887	-79.962%
2026-03-20	4.8500	5.0500	4.8500	5.0500	+3.061%	5	891	-79.010%
2026-03-19	5.2500	5.4000	4.9000	4.9000	-24.266%	73	889	-78.367%
2026-03-18	5.9700	6.4700	5.9700	6.4700	+13.509%	46	888	-83.617%
2026-03-17	6.4900	6.4900	5.7000	5.7000	-13.374%	10	895	-81.404%
2026-03-16	6.5800	6.7200	6.5500	6.5800	+2.016%	4	885	-83.891%
2026-03-13	6.4500	6.4500	6.4500	6.4500	-2.568%	23	886	-83.566%
2026-03-12	6.6200	6.6200	6.6200	6.6200	-0.898%	1	864	-83.988%
2026-03-11	6.8200	7.0000	6.6800	6.6800	-10.576%	42	864	-84.132%
2026-03-10	7.8500	7.8500	7.4000	7.4700	-6.974%	48	865	-85.810%
2026-03-09	8.2100	8.2100	7.6300	8.0300	-6.736%	24	873	-86.800%
2026-03-06	8.5000	8.6100	8.1800	8.6100	+10.385%	17	897	-87.689%
2026-03-05	8.1800	8.4600	7.8000	7.8000	-5.455%	28	884	-86.410%
2026-03-04	8.0500	8.3500	7.9000	8.2500	+8.268%	27	866	-87.152%
2026-03-03	7.5000	7.9000	7.4000	7.6200	-2.308%	23	855	-86.089%
2026-03-02	7.9000	8.0000	7.3700	7.8000	+5.405%	347	855	-86.410%
2026-02-27	5.5500	7.4000	4.5000	7.4000	+76.190%	415	970	-85.676%
2026-02-26	3.6500	4.4000	3.6500	4.2000	+20.000%	21	938	-74.762%
2026-02-25	3.2500	3.7000	3.2500	3.5000	+32.075%	20	935	-69.714%
2026-02-24	2.3800	2.6500	2.3800	2.6500	+12.766%	11	935	-60.000%
2026-02-23	2.4000	2.4100	2.3000	2.3500	-12.313%	36	939	-54.894%
2026-02-20	2.2700	2.6800	2.1600	2.6800	+10.744%	23	947	-60.448%
2026-02-19	2.7000	2.7400	2.4200	2.4200	-6.564%	18	946	-56.198%
2026-02-18	2.5200	2.8700	2.4700	2.5900	+4.858%	111	933	-59.073%
2026-02-13	2.5000	2.5300	2.4500	2.4700	-3.891%	6	822	-57.085%
2026-02-12	2.5500	2.7000	2.3600	2.5700	-14.333%	65	822	-58.755%
2026-02-11	3.2000	3.2000	2.8600	3.0000	-12.536%	13	804	-64.667%
2026-02-10	3.5000	4.0000	3.4300	3.4300	+8.889%	5	798	-69.096%
2026-02-09	3.1000	3.1500	3.1000	3.1500	+1.286%	18	798	-66.349%
2026-02-06	3.2500	3.2500	3.1100	3.1100	-4.012%	17	785	-65.916%
2026-02-05	3.6500	3.6500	3.2400	3.2400	+2.857%	4	783	-67.284%
2026-02-04	2.9000	3.2300	2.9000	3.1500	+6.061%	20	784	-66.349%
2026-02-03	3.2000	3.2000	2.9600	2.9700	-19.730%	13	768	-64.310%
2026-02-02	3.7000	4.1500	3.7000	3.7000	+1.093%	7	765	-71.351%
2026-01-30	3.6300	3.6600	3.6300	3.6600	+1.950%	2	762	-71.038%
2026-01-29	3.7000	3.7000	3.5900	3.5900	-18.962%	16	760	-70.474%
2026-01-28	4.4000	4.4300	4.2900	4.4300	+12.152%	6	753	-76.072%
2026-01-27	3.9500	3.9500	3.9500	3.9500	-10.227%	16	753	-73.165%
2026-01-26	4.5000	4.5000	4.3000	4.4000	+2.326%	57	755	-75.909%
2026-01-23	4.0500	4.3700	4.0500	4.3000	+14.667%	25	731	-75.349%
2026-01-22	3.8000	4.0500	3.6900	3.7500	-5.542%	171	718	-71.733%
2026-01-21	3.9700	4.1300	3.8000	3.9700	-31.552%	79	649	-73.300%
2026-01-20	6.0400	6.3100	5.8000	5.8000	+3.943%	213	672	-81.724%
2026-01-16	5.6500	5.6500	5.5800	5.5800	-8.674%	51	636	-81.004%
2026-01-15	6.1100	6.1100	6.1100	6.1100	+4.444%	10	636	-82.651%
2026-01-14	6.7000	6.7000	5.8500	5.8500	-10.000%	12	636	-81.880%
2026-01-13	6.2500	6.5000	6.0000	6.5000	+7.438%	41	634	-83.692%
2026-01-12	6.2500	6.2500	6.0000	6.0500	+3.419%	73	622	-82.479%
2026-01-09	6.0200	6.0200	5.7500	5.8500	-10.000%	15	601	-81.880%
2026-01-07	6.5200	6.5200	6.2000	6.5000	+2.362%	8	595	-83.692%
2026-01-06	6.4000	6.4000	6.1000	6.3500	-3.788%	172	594	-83.307%
2026-01-05	6.5000	6.7500	6.5000	6.6000	0.000%	22	593	-83.939%
2026-01-02	7.0500	7.0500	6.4500	6.6000	-12.583%	46	571	-83.939%
2025-12-31	7.4700	7.5500	7.4700	7.5500	0.000%	11	538	-85.960%
2025-12-30	7.5500	7.5500	7.5500	7.5500	-2.581%	1	538	-85.960%
2025-12-29	7.9500	7.9500	7.7500	7.7500	-3.125%	2	537	-86.323%
2025-12-26	7.8500	8.0000	7.8500	8.0000	+4.575%	6	535	-86.750%
2025-12-24	7.4500	7.6500	7.4000	7.6500	+0.658%	14	542	-86.144%
2025-12-23	7.6500	7.7000	7.5500	7.6000	-0.262%	66	542	-86.053%
2025-12-22	7.8100	7.8100	7.5000	7.6200	-4.750%	202	487	-86.089%
2025-12-19	8.4700	8.5200	8.0000	8.0000	-3.030%	64	343	-86.750%
2025-12-18	8.7000	8.7000	8.2000	8.2500	-6.250%	35	286	-87.152%
2025-12-17	9.3500	9.6500	8.7000	8.8000	+2.924%	139	279	-87.955%
2025-12-16	8.3500	8.7000	8.3500	8.5500	+0.588%	15	203	-87.602%
2025-12-15	8.5400	8.6000	8.4500	8.5000	-11.458%	66	193	-87.529%
2025-12-12	9.6200	9.6200	9.6000	9.6000	+9.091%	12	159	-88.958%
2025-12-11	8.0500	9.0200	8.0500	8.8000	+6.024%	14	147	-87.955%
2025-12-10	9.0500	9.0500	8.3000	8.3000	-14.433%	41	134	-87.229%
2025-12-09	9.8000	9.8000	9.7000	9.7000	+1.147%	5	121	-89.072%
2025-12-08	10.1500	10.1500	9.2500	9.5900	-13.213%	88	117	-88.947%
2025-12-05	10.0400	13.0000	10.0000	11.0500	-6.356%	38	99	-90.407%
2025-12-04	12.0000	12.0500	11.8000	11.8000	-5.600%	3	100	-91.017%
2025-12-03	12.0000	12.5000	12.0000	12.5000	-19.407%	3	100	-91.520%
2025-12-02	15.2000	15.5400	15.1700	15.5100	+5.870%	12	97	-93.166%
2025-11-28	14.2000	14.6500	14.2000	14.6500	+5.320%	11	87	-92.765%
2025-11-26	13.9100	13.9100	13.9100	13.9100	+4.195%	60	20	-92.380%
2025-11-25	13.3500	13.3500	13.3500	13.3500	+2.299%	1	20	-92.060%
2025-11-24	12.9500	13.0500	12.9500	13.0500	0.000%	19	19	-91.877%