Dark

NFLX20261218C118
NFLX Dec 18 2026 118.00 Call (NFLX261218C00118000)
option OPRA

EOD

Jul 1, 2026

0.8500+19.718%(+0.1400)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8500	0.8500	0.8500	0.8500	+19.718%	100	2,363	0.000%
2026-06-30	0.6900	0.7100	0.6900	0.7100	-12.346%	4	2,313	+19.718%
2026-06-22	1.3000	1.3000	0.8100	0.8100	-21.359%	209	2,312	+4.938%
2026-06-18	1.0300	1.0300	1.0300	1.0300	-10.435%	2	2,387	-17.476%
2026-06-16	1.1500	1.1500	1.1500	1.1500	-17.857%	1	2,387	-26.087%
2026-06-15	1.3500	1.4000	1.2700	1.4000	-2.778%	8	2,385	-39.286%
2026-06-11	1.4400	1.4400	1.4400	1.4400	-3.356%	2	2,385	-40.972%
2026-06-09	1.6100	1.6100	1.4900	1.4900	-9.697%	5	2,385	-42.953%
2026-06-04	1.9800	1.9800	1.6400	1.6500	-6.250%	34	2,385	-48.485%
2026-06-03	1.7600	1.7600	1.7600	1.7600	-12.000%	1	2,382	-51.705%
2026-06-02	2.2000	2.2000	2.0000	2.0000	-11.504%	23	2,382	-57.500%
2026-06-01	2.2500	2.2600	2.2500	2.2600	-0.877%	8	2,379	-62.389%
2026-05-29	2.1500	2.2800	2.1500	2.2800	+2.242%	13	2,376	-62.719%
2026-05-28	2.1900	2.2300	2.1900	2.2300	-7.083%	6	2,366	-61.883%
2026-05-27	2.5000	2.5000	2.4000	2.4000	-5.138%	51	2,372	-64.583%
2026-05-26	2.5300	2.5300	2.5300	2.5300	-1.172%	1	2,371	-66.403%
2026-05-22	2.5600	2.5600	2.5600	2.5600	-8.897%	1	2,371	-66.797%
2026-05-21	2.6500	2.9500	2.6500	2.8100	+11.952%	104	2,371	-69.751%
2026-05-20	2.5000	2.5100	2.5000	2.5100	-3.831%	11	2,371	-66.135%
2026-05-19	3.1000	3.1000	2.6100	2.6100	-6.115%	7	2,418	-67.433%
2026-05-18	2.4500	2.8900	2.4500	2.7800	+21.930%	6	2,418	-69.424%
2026-05-15	2.2700	2.2800	2.2700	2.2800	+2.703%	17	2,418	-62.719%
2026-05-14	2.2000	2.4800	2.2000	2.2200	-12.941%	56	2,406	-61.712%
2026-05-13	2.5500	2.5500	2.5500	2.5500	+10.390%	5	2,417	-66.667%
2026-05-12	2.3500	2.7800	2.3100	2.3100	+20.942%	8	2,417	-63.203%
2026-05-11	2.0000	2.1000	1.9000	1.9100	-20.417%	116	2,417	-55.497%
2026-05-08	2.4600	2.6400	2.4000	2.4000	-4.000%	54	2,474	-64.583%
2026-05-07	2.7100	2.7100	2.5000	2.5000	-1.575%	14	2,512	-66.000%
2026-05-06	2.4700	2.5400	2.4700	2.5400	+5.833%	42	2,505	-66.535%
2026-05-05	2.6000	2.6000	2.4000	2.4000	-36.000%	14	2,471	-64.583%
2026-05-01	3.7500	3.7500	3.7500	3.7500	+1.078%	5	2,473	-77.333%
2026-04-30	3.7100	3.7100	3.7100	3.7100	+9.118%	1	2,473	-77.089%
2026-04-29	3.4000	3.4000	3.4000	3.4000	+11.111%	1	2,472	-75.000%
2026-04-28	3.1100	3.1100	2.9700	3.0600	-8.657%	44	2,472	-72.222%
2026-04-27	3.3000	3.6000	3.3000	3.3500	+4.688%	24	2,470	-74.627%
2026-04-24	3.6000	3.6000	3.2000	3.2000	-13.514%	49	2,489	-73.438%
2026-04-23	3.8500	3.8500	3.7000	3.7000	-2.632%	21	2,512	-77.027%
2026-04-22	3.9000	3.9000	3.8000	3.8000	+2.703%	16	2,512	-77.632%
2026-04-21	3.8000	3.8000	3.6500	3.7000	-10.843%	3	2,513	-77.027%
2026-04-20	4.6000	4.6000	4.1500	4.1500	-12.076%	2	2,513	-79.518%
2026-04-17	4.7200	5.3000	4.6000	4.7200	-50.833%	157	2,514	-81.992%
2026-04-16	9.0000	10.0200	8.9500	9.6000	+5.148%	37	2,435	-91.146%
2026-04-15	8.5000	9.1300	8.5000	9.1300	+6.784%	67	2,420	-90.690%
2026-04-14	8.2500	8.5500	8.2500	8.5500	+10.751%	27	2,408	-90.058%
2026-04-13	7.7200	7.7200	7.7200	7.7200	+9.504%	2	2,406	-88.990%
2026-04-10	7.1600	7.1600	7.0500	7.0500	+28.182%	11	2,406	-87.943%
2026-03-31	5.3000	5.5000	5.3000	5.5000	+14.583%	15	2,416	-84.545%
2026-03-27	4.8000	4.8000	4.8000	4.8000	-1.031%	10	2,406	-82.292%
2026-03-26	4.6000	4.8500	4.3500	4.8500	+15.476%	73	2,406	-82.474%
2026-03-25	4.2000	4.2500	4.1000	4.2000	-1.176%	53	2,400	-79.762%
2026-03-19	4.2500	4.2500	4.2500	4.2500	-21.296%	2	2,388	-80.000%
2026-03-17	5.4500	5.4500	5.4000	5.4000	-8.163%	11	2,388	-84.259%
2026-03-16	5.8800	5.8800	5.8800	5.8800	+3.158%	1	2,392	-85.544%
2026-03-13	5.7000	5.7500	5.7000	5.7000	-2.564%	24	2,391	-85.088%
2026-03-12	5.8500	5.8500	5.8500	5.8500	-1.846%	40	2,369	-85.470%
2026-03-11	6.0000	6.0000	5.9000	5.9600	-21.060%	41	2,369	-85.738%
2026-03-05	7.5500	7.5500	7.5400	7.5500	+3.142%	4	2,369	-88.742%
2026-03-04	7.3200	7.4000	6.9000	7.3200	+8.767%	122	2,369	-88.388%
2026-03-03	6.5000	6.8000	6.5000	6.7300	-5.874%	108	2,361	-87.370%
2026-03-02	7.1500	7.1500	7.1500	7.1500	+15.323%	1	2,273	-88.112%
2026-02-27	5.3500	6.2000	5.0000	6.2000	+96.825%	16	2,272	-86.290%
2026-02-25	3.1500	3.1500	3.1500	3.1500	+55.941%	3	2,266	-73.016%
2026-02-23	2.0400	2.0400	2.0200	2.0200	-2.415%	11	2,266	-57.921%
2026-02-19	2.2000	2.2000	2.0700	2.0700	-7.175%	6	2,276	-58.937%
2026-02-13	2.0800	2.2300	2.0800	2.2300	0.000%	11	2,260	-61.883%
2026-02-12	2.2300	2.2300	2.2300	2.2300	-26.885%	1	2,260	-61.883%
2026-02-10	3.0900	3.0900	3.0500	3.0500	+7.394%	2	2,259	-72.131%
2026-02-05	3.1500	3.1500	2.8400	2.8400	+2.527%	2	2,260	-70.070%
2026-02-04	3.0000	3.0000	2.7700	2.7700	-12.893%	146	2,261	-69.314%
2026-02-02	3.3400	3.3400	3.1800	3.1800	-0.625%	11	2,262	-73.270%
2026-01-30	3.2000	3.2000	3.2000	3.2000	-7.246%	1	2,262	-73.438%
2026-01-22	3.4500	3.4500	3.4500	3.4500	+2.374%	2	2,262	-75.362%
2026-01-21	3.7500	3.7500	3.3700	3.3700	-35.810%	401	2,262	-74.777%
2026-01-20	5.3000	5.3000	5.2500	5.2500	+3.755%	45	2,426	-83.810%
2026-01-16	5.1400	5.1400	5.0500	5.0600	-2.692%	16	2,411	-83.202%
2026-01-15	5.5500	5.5500	5.2000	5.2000	-1.887%	13	2,411	-83.654%
2026-01-14	5.4500	5.4500	5.2000	5.3000	-3.811%	534	2,401	-83.962%
2026-01-13	5.5100	5.5100	5.5100	5.5100	+2.037%	1	1,962	-84.574%
2026-01-12	5.3500	5.4000	5.3500	5.4000	+0.186%	24	1,962	-84.259%
2026-01-09	5.3900	5.3900	5.3900	5.3900	-2.883%	5	1,960	-84.230%
2026-01-07	5.5500	5.5500	5.5500	5.5500	-5.290%	10	1,965	-84.685%
2026-01-02	6.2500	6.2500	5.8600	5.8600	-14.453%	12	1,965	-85.495%
2025-12-31	6.6500	6.8500	6.6500	6.8500	+1.032%	52	1,933	-87.591%
2025-12-30	6.7900	6.7900	6.7800	6.7800	-6.094%	2	1,933	-87.463%
2025-12-26	6.7500	7.2200	6.7500	7.2200	-6.839%	15	1,933	-88.227%
2025-12-19	7.8500	7.8500	7.7500	7.7500	+4.730%	160	1,936	-89.032%
2025-12-18	7.4500	7.4500	7.3000	7.4000	-9.756%	17	1,776	-88.514%
2025-12-17	8.6500	8.6500	8.2000	8.2000	+4.859%	6	1,763	-89.634%
2025-12-16	7.5500	7.8200	7.5500	7.8200	+2.895%	15	1,763	-89.130%
2025-12-15	8.9000	8.9000	7.6000	7.6000	-14.798%	36	1,753	-88.816%
2025-12-12	8.9200	8.9200	8.9200	8.9200	+12.201%	1	1,753	-90.471%
2025-12-11	7.9500	7.9500	7.9500	7.9500	-9.453%	600	1,753	-89.308%
2025-12-09	8.7800	8.7800	8.7800	8.7800	+0.804%	5	1,403	-90.319%
2025-12-08	8.7100	8.7100	8.7100	8.7100	-10.850%	1	1,403	-90.241%
2025-12-05	9.3000	11.5500	9.3000	9.7700	-14.298%	11	1,404	-91.300%
2025-12-03	11.4000	11.4000	11.4000	11.4000	-19.435%	1	1,409	-92.544%
2025-12-01	13.6500	14.1500	13.6300	14.1500	+7.441%	9	1,409	-93.993%
2025-11-28	13.1700	13.1700	13.1700	13.1700	+8.843%	3	1,409	-93.546%
2025-11-24	12.1000	12.1000	12.1000	12.1000	-4.724%	1	1,407	-92.975%
2025-11-21	12.7100	12.7100	12.7000	12.7000	-13.311%	2	1,406	-93.307%
2025-11-19	15.8500	15.8500	14.6500	14.6500	-18.248%	33	1,405	-94.198%
2025-11-18	17.8100	18.2000	17.8100	17.9200	+19.866%	4	1,403	-95.257%
2025-11-17	14.9500	14.9500	14.9500	14.9500	0.000%	2	1,402	-94.314%