Dark

NFLX20261218C120
NFLX Dec 18 2026 120.00 Call (NFLX261218C00120000)
option OPRA

EOD

Jul 1, 2026

0.7700+26.230%(+0.1600)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.7000	0.7700	0.7000	0.7700	+26.230%	58	7,758	0.000%
2026-06-30	0.6800	0.6800	0.5900	0.6100	-26.506%	351	7,764	+26.230%
2026-06-29	1.0600	1.0600	0.7500	0.8300	+18.571%	62	8,006	-7.229%
2026-06-26	0.6000	0.8300	0.5800	0.7000	+12.903%	276	8,014	+10.000%
2026-06-25	0.6900	0.6900	0.5500	0.6200	-8.824%	272	7,806	+24.194%
2026-06-24	0.7000	0.7300	0.6500	0.6800	-2.857%	21	7,849	+13.235%
2026-06-23	0.8000	0.9800	0.6400	0.7000	-12.500%	39	7,843	+10.000%
2026-06-22	0.9000	0.9800	0.5000	0.8000	-27.273%	409	7,846	-3.750%
2026-06-18	0.9200	1.2200	0.8400	1.1000	+15.789%	245	7,795	-30.000%
2026-06-17	1.0000	1.1000	0.9500	0.9500	-9.524%	214	7,795	-18.947%
2026-06-16	1.0800	1.1000	0.9200	1.0500	-14.634%	232	7,795	-26.667%
2026-06-15	1.1500	1.2500	1.1300	1.2300	+6.957%	37	7,854	-37.398%
2026-06-12	1.2000	1.2800	1.1000	1.1500	-10.156%	47	7,854	-33.043%
2026-06-11	1.3000	1.3000	1.1700	1.2800	-8.571%	107	7,854	-39.844%
2026-06-10	1.4000	1.7000	1.4000	1.4000	+2.190%	20	7,838	-45.000%
2026-06-09	1.5000	1.5300	1.3700	1.3700	-8.667%	60	7,843	-43.796%
2026-06-08	1.8300	1.8300	1.4200	1.5000	+4.895%	49	7,844	-48.667%
2026-06-05	1.4500	1.6200	1.2900	1.4300	-8.917%	224	7,811	-46.154%
2026-06-04	1.8400	1.8600	1.5000	1.5700	-1.875%	138	7,829	-50.955%
2026-06-03	1.7500	1.8100	1.5600	1.6000	-11.111%	171	7,860	-51.875%
2026-06-02	1.9600	2.1000	1.8000	1.8000	-11.765%	326	7,862	-57.222%
2026-06-01	2.0000	2.1300	2.0000	2.0400	-2.857%	68	7,841	-62.255%
2026-05-29	1.9900	2.1000	1.9500	2.1000	+9.375%	70	7,826	-63.333%
2026-05-28	2.2900	2.2900	1.9000	1.9200	-11.927%	153	7,880	-59.896%
2026-05-27	2.2800	2.2800	2.1200	2.1800	-3.111%	13	7,816	-64.679%
2026-05-26	2.3200	2.3200	2.2200	2.2500	-3.017%	66	7,821	-65.778%
2026-05-22	2.5000	2.5000	2.3000	2.3200	-5.306%	141	7,879	-66.810%
2026-05-21	2.2100	2.7200	2.2100	2.4500	+7.930%	65	7,883	-68.571%
2026-05-20	2.1000	2.3000	2.1000	2.2700	-5.417%	10	7,883	-66.079%
2026-05-19	2.7000	2.8800	2.3000	2.4000	-7.336%	23	7,898	-67.917%
2026-05-18	1.6500	2.5900	1.6500	2.5900	+24.519%	55	7,898	-70.270%
2026-05-15	2.1000	2.1000	1.9900	2.0800	-0.952%	160	7,898	-62.981%
2026-05-14	2.3300	2.3300	2.0400	2.1000	-6.250%	83	7,914	-63.333%
2026-05-13	1.9000	2.3500	1.9000	2.2400	-0.444%	135	7,901	-65.625%
2026-05-12	1.9200	2.4300	1.8500	2.2500	+29.310%	154	7,901	-65.778%
2026-05-11	2.0000	2.3000	1.7000	1.7400	-22.321%	164	7,901	-55.747%
2026-05-08	2.2600	2.2600	2.1300	2.2400	-2.609%	173	7,865	-65.625%
2026-05-07	2.5000	2.5000	2.3000	2.3000	0.000%	65	7,848	-66.522%
2026-05-06	2.1300	2.3400	1.8000	2.3000	+4.545%	74	7,798	-66.522%
2026-05-05	2.6000	2.7100	2.1000	2.2000	-22.261%	248	7,803	-65.000%
2026-05-04	2.9400	3.1500	2.7300	2.8300	-5.034%	98	7,854	-72.792%
2026-05-01	3.6000	3.6000	2.9100	2.9800	-14.121%	87	7,865	-74.161%
2026-04-30	2.9000	3.6000	2.9000	3.4700	+13.029%	377	7,865	-77.810%
2026-04-29	3.0500	3.2900	3.0500	3.0700	-4.063%	34	7,591	-74.919%
2026-04-28	2.8200	3.2000	2.6500	3.2000	+10.727%	128	7,594	-75.938%
2026-04-27	2.9200	3.3000	2.8900	2.8900	-6.774%	71	7,592	-73.356%
2026-04-24	3.1400	3.2300	2.9700	3.1000	-6.061%	98	7,592	-75.161%
2026-04-23	3.6000	3.7400	3.0900	3.3000	-2.941%	59	7,587	-76.667%
2026-04-22	3.3500	3.7500	3.3400	3.4000	+3.030%	171	7,613	-77.353%
2026-04-21	3.6500	4.0000	3.2500	3.3000	-17.500%	219	7,633	-76.667%
2026-04-20	4.2500	4.4500	3.4000	4.0000	-13.978%	197	7,633	-80.750%
2026-04-17	4.4000	4.9500	3.8000	4.6500	-46.243%	800	7,599	-83.441%
2026-04-16	8.7000	9.5000	8.2500	8.6500	-1.143%	220	7,605	-91.098%
2026-04-15	7.7000	8.7800	7.7000	8.7500	+9.375%	206	7,540	-91.200%
2026-04-14	7.1000	8.2300	7.1000	8.0000	+14.286%	169	7,524	-90.375%
2026-04-13	6.9000	7.2600	6.8000	7.0000	-0.709%	255	7,531	-89.000%
2026-04-10	6.3000	7.0500	6.3000	7.0500	+4.911%	31	7,315	-89.078%
2026-04-09	6.0000	6.8500	6.0000	6.7200	+17.277%	269	7,315	-88.542%
2026-04-08	5.8500	5.8600	4.8500	5.7300	-2.051%	37	7,109	-86.562%
2026-04-07	6.0000	6.0000	5.4500	5.8500	+0.862%	188	7,104	-86.838%
2026-04-06	6.6600	6.6600	5.7000	5.8000	+0.870%	413	7,093	-86.724%
2026-04-02	4.8700	5.7500	4.8700	5.7500	+21.053%	111	7,432	-86.609%
2026-04-01	4.5700	4.9500	4.4500	4.7500	-0.628%	28	7,432	-83.789%
2026-03-31	4.6700	5.1000	4.6700	4.7800	+8.636%	60	7,419	-83.891%
2026-03-30	4.1900	4.5000	4.1900	4.4000	-1.345%	23	7,416	-82.500%
2026-03-27	4.6500	4.6500	4.3000	4.4600	-2.620%	46	7,416	-82.735%
2026-03-26	4.0600	4.9500	4.0500	4.5800	+18.346%	29	7,386	-83.188%
2026-03-25	3.7500	3.9000	3.6000	3.8700	+0.519%	88	7,373	-80.103%
2026-03-24	3.9000	4.0000	3.7000	3.8500	-10.465%	183	7,347	-80.000%
2026-03-23	3.9500	4.5000	3.9500	4.3000	+7.500%	19	7,203	-82.093%
2026-03-20	3.9000	4.0000	3.6000	4.0000	+5.263%	63	7,196	-80.750%
2026-03-19	4.6000	4.6000	3.8000	3.8000	-19.149%	224	7,198	-79.737%
2026-03-18	4.6000	4.9200	4.5700	4.7000	+4.444%	10	7,299	-83.617%
2026-03-17	5.0500	5.1500	4.5000	4.5000	-13.462%	166	7,296	-82.889%
2026-03-16	5.3000	5.5200	5.2000	5.2000	-1.701%	10	7,397	-85.192%
2026-03-13	5.5200	5.9300	5.1900	5.2900	-2.037%	36	7,396	-85.444%
2026-03-12	5.4300	5.4300	5.2500	5.4000	-0.552%	20	7,391	-85.741%
2026-03-11	6.1400	6.1400	5.4000	5.4300	-9.500%	26	7,406	-85.820%
2026-03-10	6.2600	6.2700	6.0000	6.0000	-11.111%	120	7,411	-87.167%
2026-03-09	6.7000	6.7500	6.2000	6.7500	-4.930%	36	7,510	-88.593%
2026-03-06	7.1500	7.5000	6.6500	7.1000	+1.140%	119	7,539	-89.155%
2026-03-05	7.0500	7.2000	6.6000	7.0200	+2.782%	76	7,620	-89.031%
2026-03-04	5.5200	7.1000	5.5200	6.8300	+5.891%	357	7,631	-88.726%
2026-03-03	6.0900	6.6000	5.8500	6.4500	-2.273%	32	7,488	-88.062%
2026-03-02	6.0000	6.7500	6.0000	6.6000	+10.000%	194	7,479	-88.333%
2026-02-27	5.0000	6.2100	4.3500	6.0000	+79.104%	526	7,426	-87.167%
2026-02-26	3.5000	3.5000	2.9500	3.3500	+19.643%	70	7,287	-77.015%
2026-02-25	2.5000	3.0000	2.5000	2.8000	+25.561%	56	7,263	-72.500%
2026-02-24	1.9000	2.2300	1.9000	2.2300	+17.368%	69	7,263	-65.471%
2026-02-23	2.1700	2.1700	1.8000	1.9000	-9.524%	155	7,304	-59.474%
2026-02-20	2.0400	2.1000	2.0200	2.1000	+10.526%	23	7,221	-63.333%
2026-02-19	2.2100	2.2100	1.9000	1.9000	-6.404%	15	7,217	-59.474%
2026-02-18	2.0500	2.2100	2.0300	2.0300	+1.500%	42	7,219	-62.069%
2026-02-17	2.0400	2.0400	1.8200	2.0000	-1.961%	58	7,249	-61.500%
2026-02-13	2.0500	2.2400	1.9500	2.0400	-2.857%	105	7,290	-62.255%
2026-02-12	2.1800	2.2200	1.9500	2.1000	-13.934%	98	7,290	-63.333%
2026-02-11	2.5600	2.5700	2.1200	2.4400	-14.685%	138	7,286	-68.443%
2026-02-10	2.9000	3.3500	2.7000	2.8600	+10.000%	155	7,322	-73.077%
2026-02-09	2.4800	2.6100	2.4000	2.6000	-0.383%	172	7,261	-70.385%
2026-02-06	2.5200	2.7000	2.5200	2.6100	0.000%	28	7,276	-70.498%
2026-02-05	2.8500	2.8500	2.5800	2.6100	+1.953%	5	7,292	-70.498%
2026-02-04	2.5000	2.5600	2.3900	2.5600	+10.345%	23	7,292	-69.922%
2026-02-03	2.6800	2.6800	2.2300	2.3200	-19.444%	23	7,288	-66.810%
2026-02-02	3.1100	3.3000	2.8700	2.8800	-5.263%	347	7,292	-73.264%
2026-01-30	2.8600	3.0400	2.8600	3.0400	+1.333%	36	7,014	-74.671%
2026-01-29	3.1800	3.1800	2.8400	3.0000	-14.286%	94	7,015	-74.333%
2026-01-28	3.4500	3.6000	3.2200	3.5000	0.000%	25	7,063	-78.000%
2026-01-27	3.3500	3.5000	3.1900	3.5000	0.000%	462	7,061	-78.000%
2026-01-26	3.6100	3.7000	3.5000	3.5000	-1.408%	22	7,413	-78.000%
2026-01-23	3.2300	3.7000	3.2300	3.5500	+16.393%	468	7,410	-78.310%
2026-01-22	3.2000	3.2000	2.9900	3.0500	-6.442%	43	7,033	-74.754%
2026-01-21	3.2500	3.6000	3.0600	3.2600	-32.784%	359	7,024	-76.380%
2026-01-20	5.0000	5.1400	4.8300	4.8500	+3.632%	162	6,802	-84.124%
2026-01-16	4.8500	4.8500	4.6100	4.6800	-2.500%	161	6,709	-83.547%
2026-01-15	5.1000	5.1500	4.8000	4.8000	-2.041%	55	6,709	-83.958%
2026-01-14	5.5400	5.5400	4.8500	4.9000	-10.909%	4,229	6,715	-84.286%
2026-01-13	5.2000	5.5000	5.0000	5.5000	+11.111%	100	3,063	-86.000%
2026-01-12	5.3000	5.3300	4.9100	4.9500	-1.980%	68	3,046	-84.444%
2026-01-09	5.1000	5.1000	4.6700	5.0500	-3.626%	78	3,027	-84.752%
2026-01-08	5.0000	5.2400	5.0000	5.2400	-2.963%	15	2,991	-85.305%
2026-01-07	5.3500	5.4500	5.1400	5.4000	+2.662%	21	2,990	-85.741%
2026-01-06	5.0500	5.2600	5.0400	5.2600	-4.364%	36	2,976	-85.361%
2026-01-05	5.3500	5.7600	5.3500	5.5000	+1.852%	88	2,969	-86.000%
2026-01-02	6.2700	6.2700	5.3600	5.4000	-14.422%	101	2,907	-85.741%
2025-12-31	6.2500	6.4500	6.1200	6.3100	+0.799%	46	2,897	-87.797%
2025-12-30	6.3300	6.3800	6.2000	6.2600	-5.152%	157	2,897	-87.700%
2025-12-29	6.7800	6.7800	6.5500	6.6000	-1.639%	18	2,900	-88.333%
2025-12-26	6.5500	6.7800	6.3500	6.7100	+5.669%	107	2,898	-88.525%
2025-12-24	6.2500	6.3800	6.2500	6.3500	-1.550%	8	2,943	-87.874%
2025-12-23	6.4000	6.5000	6.3000	6.4500	+0.781%	46	2,943	-88.062%
2025-12-22	6.5400	6.6600	6.4000	6.4000	-9.220%	29	2,935	-87.969%
2025-12-19	7.2000	7.2700	7.0500	7.0500	+2.174%	15	2,941	-89.078%
2025-12-18	7.4000	7.4500	6.8600	6.9000	-4.828%	105	2,933	-88.841%
2025-12-17	7.7900	8.2000	7.2500	7.2500	-0.685%	62	2,924	-89.379%
2025-12-16	7.1800	7.4000	7.1800	7.3000	+4.286%	58	2,896	-89.452%
2025-12-15	7.5000	7.5500	7.0000	7.0000	-8.497%	28	2,895	-89.000%
2025-12-12	8.2900	8.2900	7.6500	7.6500	+0.658%	44	2,875	-89.935%
2025-12-11	7.7500	7.7500	7.5000	7.6000	+11.765%	13	2,866	-89.868%
2025-12-10	7.8000	7.9000	6.8000	6.8000	-16.049%	50	2,866	-88.676%
2025-12-09	8.1000	8.1500	7.8000	8.1000	-2.410%	33	2,850	-90.494%
2025-12-08	8.9000	8.9000	7.9000	8.3000	-10.657%	90	2,859	-90.723%
2025-12-05	8.7000	11.0000	8.7000	9.2900	-13.981%	129	2,893	-91.712%
2025-12-04	10.5000	10.8000	10.1500	10.8000	0.000%	8	2,892	-92.870%
2025-12-03	11.0000	11.0000	10.4500	10.8000	-19.101%	55	2,893	-92.870%
2025-12-02	13.0500	13.4900	13.0500	13.3500	+0.376%	21	2,914	-94.232%
2025-12-01	12.7000	13.3000	12.7000	13.3000	+7.258%	27	2,911	-94.211%
2025-11-28	12.3000	12.8000	12.3000	12.4000	+3.333%	26	2,915	-93.790%
2025-11-26	11.9000	12.3500	11.9000	12.0000	+5.914%	112	2,988	-93.583%
2025-11-25	11.8500	11.8500	11.1500	11.3300	-9.721%	868	2,988	-93.204%
2025-11-24	11.3000	12.5500	11.1000	12.5500	+10.281%	15	2,221	-93.865%
2025-11-21	12.2600	12.4000	11.3800	11.3800	-10.745%	25	2,228	-93.234%
2025-11-20	14.2500	14.2500	12.6000	12.7500	-10.211%	412	2,225	-93.961%
2025-11-19	16.4000	16.4000	13.8000	14.2000	-15.476%	69	2,572	-94.577%
2025-11-18	15.5800	17.2000	15.5800	16.8000	+16.183%	647	2,618	-95.417%
2025-11-17	14.8000	14.8000	14.3000	14.4600	0.000%	61	2,562	-94.675%