Dark

NFLX20261218C116
NFLX Dec 18 2026 116.00 Call (NFLX261218C00116000)
option OPRA

EOD

Jun 29, 2026

0.9200+2.222%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.9200	0.9200	0.9200	0.9200	+2.222%	1	1,436	0.000%
2026-06-26	0.9000	0.9000	0.9000	0.9000	+16.883%	1	1,436	+2.222%
2026-06-25	0.7800	0.7800	0.7700	0.7700	-3.750%	3	1,436	+19.481%
2026-06-23	1.0000	1.0000	0.8000	0.8000	-33.333%	5	1,439	+15.000%
2026-06-18	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,437	-23.333%
2026-06-16	1.2000	1.2000	1.2000	1.2000	-13.669%	2	1,437	-23.333%
2026-06-12	1.3900	1.3900	1.3900	1.3900	-20.571%	2	1,437	-33.813%
2026-06-10	1.6300	1.7600	1.6300	1.7500	+7.362%	19	1,437	-47.429%
2026-06-09	1.7600	1.7600	1.6300	1.6300	-5.233%	19	1,429	-43.558%
2026-06-08	1.7400	1.7400	1.7100	1.7200	-1.714%	6	1,446	-46.512%
2026-06-05	1.7900	1.8100	1.7500	1.7500	-3.846%	17	1,446	-47.429%
2026-06-04	2.0100	2.0100	1.8000	1.8200	-4.211%	15	1,453	-49.451%
2026-06-03	1.9800	1.9800	1.8500	1.9000	-13.242%	8	1,453	-51.579%
2026-06-02	2.1900	2.1900	2.1900	2.1900	-12.749%	2	1,455	-57.991%
2026-05-29	2.5100	2.5100	2.5100	2.5100	+5.021%	1	1,455	-63.347%
2026-05-28	2.4200	2.4200	2.3900	2.3900	-9.125%	2	1,455	-61.506%
2026-05-27	2.7500	2.8000	2.6300	2.6300	-5.396%	5	1,454	-65.019%
2026-05-26	2.6000	2.7800	2.6000	2.7800	-6.711%	11	1,455	-66.906%
2026-05-21	3.0500	3.1000	2.9800	2.9800	+7.194%	19	1,466	-69.128%
2026-05-20	2.7800	2.7800	2.7800	2.7800	-3.806%	1	1,466	-66.906%
2026-05-19	3.5000	3.5000	2.8900	2.8900	-6.774%	49	1,497	-68.166%
2026-05-18	3.1500	3.1500	3.1000	3.1000	+22.530%	3	1,497	-70.323%
2026-05-15	2.5600	2.5700	2.4900	2.5300	-12.759%	4	1,497	-63.636%
2026-05-13	2.9000	2.9000	2.9000	2.9000	+6.227%	1	1,502	-68.276%
2026-05-12	2.6800	2.7300	2.6800	2.7300	+22.973%	3	1,502	-66.300%
2026-05-11	2.6100	2.6100	2.2200	2.2200	-19.565%	9	1,502	-58.559%
2026-05-08	2.5900	2.7600	2.5900	2.7600	+2.222%	18	1,497	-66.667%
2026-05-06	2.7200	2.7800	2.7000	2.7000	-1.460%	110	1,492	-65.926%
2026-05-05	2.9500	2.9500	2.6900	2.7400	-30.633%	16	1,419	-66.423%
2026-05-01	4.2100	4.2100	3.9000	3.9500	+12.216%	8	1,433	-76.709%
2026-04-30	3.5200	3.5200	3.5200	3.5200	-11.111%	1	1,433	-73.864%
2026-04-29	3.9500	3.9600	3.7500	3.9600	+8.197%	14	1,434	-76.768%
2026-04-28	3.1500	3.7000	3.1500	3.6600	+2.521%	14	1,422	-74.863%
2026-04-27	3.8300	3.9000	3.5700	3.5700	-6.789%	7	1,414	-74.230%
2026-04-24	3.8000	3.8300	3.7500	3.8300	-6.585%	3	1,415	-75.979%
2026-04-22	4.1000	4.1000	4.1000	4.1000	-3.529%	1	1,416	-77.561%
2026-04-21	4.2500	4.2500	4.2500	4.2500	-6.388%	2	1,418	-78.353%
2026-04-20	4.4500	4.5400	4.1500	4.5400	-18.929%	461	1,418	-79.736%
2026-04-17	4.9800	5.8000	4.8600	5.6000	-47.170%	15	1,148	-83.571%
2026-04-16	9.9500	10.6000	9.9500	10.6000	+6.533%	16	1,140	-91.321%
2026-04-15	9.8100	9.9500	9.8100	9.9500	+5.739%	10	1,136	-90.754%
2026-04-14	9.1000	9.4100	9.1000	9.4100	+12.157%	14	1,126	-90.223%
2026-04-13	8.3900	8.3900	8.3900	8.3900	+6.203%	1	1,135	-89.035%
2026-04-10	7.9000	7.9000	7.9000	7.9000	+23.438%	1	1,134	-88.354%
2026-04-09	6.4000	6.4000	6.4000	6.4000	-6.021%	50	1,134	-85.625%
2026-04-06	6.8100	6.8100	6.8100	6.8100	+5.093%	1	1,134	-86.490%
2026-04-02	6.4800	6.4800	6.4800	6.4800	+13.684%	1	1,135	-85.802%
2026-04-01	5.7000	5.7000	5.7000	5.7000	-5.000%	1	1,135	-83.860%
2026-03-31	5.2000	6.0800	5.1500	6.0000	+14.286%	77	1,136	-84.667%
2026-03-30	5.3000	5.3000	5.2500	5.2500	-1.869%	3	1,119	-82.476%
2026-03-26	5.0500	5.4000	5.0000	5.3500	+18.889%	67	1,119	-82.804%
2026-03-25	4.6000	4.6000	4.5000	4.5000	-2.174%	11	1,077	-79.556%
2026-03-20	4.6000	4.6000	4.6000	4.6000	-10.680%	2	1,072	-80.000%
2026-03-19	5.7000	5.7000	5.1500	5.1500	-10.435%	2	1,074	-82.136%
2026-03-17	5.7500	5.7500	5.7500	5.7500	-8.000%	20	1,073	-84.000%
2026-03-13	6.2000	6.2500	6.2000	6.2500	-3.101%	35	1,093	-85.280%
2026-03-12	6.4500	6.4500	6.4500	6.4500	+2.544%	5	1,091	-85.736%
2026-03-11	6.6700	6.7000	6.2900	6.2900	-13.241%	248	1,093	-85.374%
2026-03-10	7.2500	7.2500	7.2500	7.2500	-3.974%	1	1,115	-87.310%
2026-03-09	7.5500	7.5500	7.5500	7.5500	-5.625%	1	1,115	-87.815%
2026-03-06	8.0000	8.0000	8.0000	8.0000	-1.235%	10	1,115	-88.500%
2026-03-05	8.1000	8.1000	8.1000	8.1000	+2.532%	23	1,125	-88.642%
2026-03-04	7.7000	7.9000	7.6600	7.9000	+9.570%	290	1,148	-88.354%
2026-03-03	7.3500	7.3500	7.2100	7.2100	-4.503%	36	1,003	-87.240%
2026-03-02	6.7500	7.6100	6.7500	7.5500	+5.594%	66	1,033	-87.815%
2026-02-27	5.2800	7.1500	5.2500	7.1500	+78.750%	105	1,049	-87.133%
2026-02-26	4.0000	4.0000	4.0000	4.0000	+23.077%	5	1,120	-77.000%
2026-02-25	3.2500	3.2500	3.2500	3.2500	+35.417%	2	1,118	-71.692%
2026-02-19	2.4000	2.4000	2.4000	2.4000	+1.695%	5	1,118	-61.667%
2026-02-17	2.3600	2.3600	2.3600	2.3600	-1.667%	1	1,118	-61.017%
2026-02-13	2.4000	2.4000	2.4000	2.4000	-3.226%	21	1,139	-61.667%
2026-02-12	2.5600	2.5600	2.4800	2.4800	-15.646%	2	1,139	-62.903%
2026-02-09	3.1000	3.1500	2.8500	2.9400	-0.676%	9	1,139	-68.707%
2026-02-05	2.9600	2.9600	2.9600	2.9600	-25.628%	1	1,139	-68.919%
2026-01-27	3.7400	3.9800	3.7400	3.9800	-0.500%	6	1,139	-76.884%
2026-01-23	3.8000	4.0000	3.8000	4.0000	+11.111%	101	1,140	-77.000%
2026-01-22	3.8000	3.8000	3.5500	3.6000	-1.099%	39	1,139	-74.444%
2026-01-21	3.9700	3.9700	3.6400	3.6400	-35.000%	4	1,139	-74.725%
2026-01-20	5.6500	5.6500	5.6000	5.6000	+3.704%	128	1,139	-83.571%
2026-01-16	5.4500	5.4500	5.4000	5.4000	-2.703%	40	1,020	-82.963%
2026-01-15	5.9500	6.0000	5.5500	5.5500	-0.893%	11	1,020	-83.423%
2026-01-14	5.7000	5.7000	5.5500	5.6000	-3.448%	88	1,013	-83.571%
2026-01-12	5.9000	5.9000	5.7500	5.8000	+1.222%	49	1,027	-84.138%
2026-01-09	5.7300	5.7300	5.7300	5.7300	-10.469%	1	1,068	-83.944%
2026-01-07	6.4500	6.4500	6.4000	6.4000	+6.667%	2	1,068	-85.625%
2026-01-06	6.0000	6.0000	6.0000	6.0000	-6.977%	10	1,066	-84.667%
2026-01-05	6.4500	6.4500	6.4500	6.4500	-2.273%	2	1,054	-85.736%
2026-01-02	6.6000	6.6000	6.6000	6.6000	-9.341%	2	1,054	-86.061%
2025-12-31	7.2600	7.2800	7.2600	7.2800	+0.552%	4	1,053	-87.363%
2025-12-30	7.2700	7.2700	7.2400	7.2400	-3.595%	6	1,053	-87.293%
2025-12-29	7.6100	7.6100	7.5100	7.5100	-2.972%	11	1,052	-87.750%
2025-12-26	7.7400	7.7400	7.7400	7.7400	+7.500%	13	1,053	-88.114%
2025-12-24	7.2000	7.2000	7.2000	7.2000	-1.235%	9	1,062	-87.222%
2025-12-22	7.3500	7.3500	7.2900	7.2900	-7.722%	15	1,062	-87.380%
2025-12-18	8.0000	8.0500	7.9000	7.9000	-3.659%	178	1,055	-88.354%
2025-12-17	9.2600	9.2600	8.2000	8.2000	-1.324%	207	1,054	-88.780%
2025-12-16	8.3100	8.3100	8.3100	8.3100	+2.974%	2	903	-88.929%
2025-12-15	8.1500	8.2900	8.0700	8.0700	-9.732%	45	901	-88.600%
2025-12-12	9.2000	9.3000	8.9400	8.9400	+3.353%	6	884	-89.709%
2025-12-11	8.6000	8.6500	8.6000	8.6500	-6.989%	5	882	-89.364%
2025-12-08	9.5500	9.6000	9.3000	9.3000	-12.264%	32	879	-90.108%
2025-12-05	10.0000	10.6000	10.0000	10.6000	-7.424%	7	908	-91.321%
2025-12-04	11.4500	11.4500	11.4500	11.4500	-4.583%	1	907	-91.965%
2025-12-03	12.0000	12.0000	12.0000	12.0000	-20.000%	6	908	-92.333%
2025-12-02	15.0000	15.0000	15.0000	15.0000	+3.093%	5	902	-93.867%
2025-12-01	14.5500	14.5500	14.5500	14.5500	+1.042%	1	907	-93.677%
2025-11-28	14.2500	14.4000	14.2500	14.4000	+5.495%	6	906	-93.611%
2025-11-26	13.4800	13.6500	13.4800	13.6500	+6.226%	61	844	-93.260%
2025-11-25	12.8500	12.8500	12.8500	12.8500	-5.861%	9	844	-92.840%
2025-11-21	13.6500	13.6500	13.6500	13.6500	-13.498%	1	844	-93.260%
2025-11-20	15.7800	15.7800	15.7800	15.7800	-2.109%	1	845	-94.170%
2025-11-19	16.0500	16.1200	15.8500	16.1200	-14.164%	10	846	-94.293%
2025-11-18	17.5500	19.6700	17.5500	18.7800	+12.996%	19	847	-95.101%
2025-11-17	16.7000	16.7000	16.0000	16.6200	0.000%	13	848	-94.465%