Dark

NFLX20261218C122
NFLX Dec 18 2026 122.00 Call (NFLX261218C00122000)
option OPRA

EOD

Jun 29, 2026

0.73000.000%(0.0000)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.7300	0.7300	0.7300	0.7300	0.000%	93	1,992	0.000%
2026-06-26	0.7200	0.7300	0.7200	0.7300	+21.667%	14	2,085	0.000%
2026-06-24	0.6000	0.6000	0.6000	0.6000	-4.762%	6	2,097	+21.667%
2026-06-23	0.6300	0.6300	0.6300	0.6300	-34.375%	1	2,103	+15.873%
2026-06-17	0.9600	0.9600	0.9600	0.9600	-11.927%	2	2,103	-23.958%
2026-06-15	1.0900	1.0900	1.0900	1.0900	-18.045%	3	2,103	-33.028%
2026-06-09	1.3300	1.3300	1.3300	1.3300	-2.920%	1	2,103	-45.113%
2026-06-08	1.3700	1.3700	1.3700	1.3700	-8.667%	1	2,103	-46.715%
2026-06-05	1.5000	1.5000	1.5000	1.5000	+3.448%	2	2,103	-51.333%
2026-06-04	1.4000	1.4500	1.4000	1.4500	-9.375%	2	2,103	-49.655%
2026-06-03	1.4500	1.6000	1.4500	1.6000	+10.345%	3	2,103	-54.375%
2026-06-02	1.6600	1.7000	1.4500	1.4500	-22.872%	18	2,104	-49.655%
2026-06-01	1.8700	1.9000	1.6000	1.8800	-7.389%	19	2,104	-61.170%
2026-05-27	2.0900	2.0900	2.0300	2.0300	-2.404%	2	2,107	-64.039%
2026-05-26	2.0800	2.0800	2.0800	2.0800	+0.971%	1	2,109	-64.904%
2026-05-22	2.1400	2.1400	2.0600	2.0600	-16.260%	4	2,108	-64.563%
2026-05-21	2.3100	2.4600	2.3000	2.4600	-1.992%	11	2,110	-70.325%
2026-05-19	2.5000	2.5100	2.5000	2.5100	+7.725%	3	2,110	-70.916%
2026-05-18	2.3300	2.3300	2.3300	2.3300	+23.936%	3	2,108	-68.670%
2026-05-15	1.8800	1.8800	1.8700	1.8800	+5.028%	4	2,108	-61.170%
2026-05-12	1.9100	1.9100	1.7900	1.7900	+11.875%	15	2,115	-59.218%
2026-05-11	1.6000	1.6000	1.6000	1.6000	-17.949%	6	2,115	-54.375%
2026-05-08	2.0200	2.0600	1.9500	1.9500	-0.510%	13	2,120	-62.564%
2026-05-06	2.0700	2.0700	1.9600	1.9600	+2.083%	2	2,117	-62.755%
2026-05-05	2.1600	2.1600	1.9200	1.9200	-28.889%	27	2,117	-61.979%
2026-05-04	2.7000	2.7000	2.7000	2.7000	-13.738%	1	2,117	-72.963%
2026-04-30	3.0500	3.1300	3.0500	3.1300	+9.441%	3	2,117	-76.677%
2026-04-29	2.8800	2.8800	2.7400	2.8600	+16.260%	10	2,116	-74.476%
2026-04-28	2.6000	2.6000	2.4600	2.4600	-14.583%	2	2,121	-70.325%
2026-04-27	2.9100	2.9100	2.8800	2.8800	+0.699%	5	2,121	-74.653%
2026-04-24	2.7800	2.9000	2.7800	2.8600	-2.721%	6	2,123	-74.476%
2026-04-23	3.2000	3.2000	2.9400	2.9400	-5.769%	5	2,124	-75.170%
2026-04-22	3.0500	3.1300	2.9600	3.1200	-6.866%	34	2,123	-76.603%
2026-04-20	3.7500	3.7500	3.1200	3.3500	-17.284%	67	2,142	-78.209%
2026-04-17	3.5800	4.0500	3.5800	4.0500	-50.969%	61	2,172	-81.975%
2026-04-16	8.4000	8.6600	8.2000	8.2600	+8.971%	100	2,158	-91.162%
2026-04-15	7.4500	7.5800	7.4500	7.5800	-0.263%	211	2,093	-90.369%
2026-04-14	6.6900	7.6000	6.6900	7.6000	+18.380%	25	2,098	-90.395%
2026-04-13	6.4800	6.4800	6.2800	6.4200	+6.116%	154	2,091	-88.629%
2026-04-10	5.8900	6.0500	5.8900	6.0500	-3.968%	13	1,943	-87.934%
2026-04-09	6.3000	6.3000	6.3000	6.3000	+22.330%	1	1,944	-88.413%
2026-04-02	4.9600	5.1900	4.9000	5.1500	+22.912%	20	1,938	-85.825%
2026-04-01	4.1900	4.1900	4.1900	4.1900	-3.678%	1	1,938	-82.578%
2026-03-31	4.3500	4.3500	4.3500	4.3500	+6.098%	5	1,938	-83.218%
2026-03-30	4.0200	4.1000	4.0200	4.1000	+1.235%	3	1,939	-82.195%
2026-03-27	4.2500	4.2500	4.0500	4.0500	+1.250%	3	1,939	-81.975%
2026-03-26	3.7500	4.0000	3.6500	4.0000	+15.942%	15	1,940	-81.750%
2026-03-25	3.3500	3.4500	3.3500	3.4500	+1.471%	5	1,938	-78.841%
2026-03-24	3.4000	3.4000	3.4000	3.4000	-10.526%	1	1,937	-78.529%
2026-03-23	3.7100	3.8000	3.7100	3.8000	+4.972%	2	1,936	-80.789%
2026-03-20	3.6200	3.6200	3.6200	3.6200	-2.162%	2	1,937	-79.834%
2026-03-19	3.7000	3.7000	3.7000	3.7000	-20.940%	1	1,939	-80.270%
2026-03-17	4.6800	4.6800	4.6800	4.6800	-7.327%	52	1,939	-84.402%
2026-03-12	5.0500	5.0500	5.0500	5.0500	-0.591%	2	1,970	-85.545%
2026-03-11	5.0100	5.1000	5.0000	5.0800	-15.755%	5	1,970	-85.630%
2026-03-09	6.0300	6.0300	6.0300	6.0300	-5.338%	2	1,971	-87.894%
2026-03-05	6.3700	6.3700	6.3700	6.3700	+3.241%	1	1,977	-88.540%
2026-03-04	6.5000	6.5000	6.1500	6.1700	+6.379%	38	1,978	-88.169%
2026-03-03	5.8000	5.8000	5.8000	5.8000	-5.537%	5	1,964	-87.414%
2026-03-02	6.0000	6.1400	5.5000	6.1400	+12.454%	352	1,969	-88.111%
2026-02-27	5.0500	5.4600	4.0000	5.4600	+90.909%	24	1,883	-86.630%
2026-02-26	2.8600	2.8600	2.8600	2.8600	+7.925%	10	1,880	-74.476%
2026-02-25	2.5100	2.6500	2.5100	2.6500	+35.204%	39	1,836	-72.453%
2026-02-24	1.7600	1.9600	1.7600	1.9600	+10.734%	13	1,836	-62.755%
2026-02-23	1.7500	1.7700	1.6900	1.7700	-4.324%	15	1,824	-58.757%
2026-02-19	1.9500	1.9500	1.8500	1.8500	+2.778%	5	1,823	-60.541%
2026-02-17	1.8000	1.8000	1.8000	1.8000	-2.703%	33	1,822	-59.444%
2026-02-13	1.8500	1.8500	1.8500	1.8500	-2.116%	1	1,855	-60.541%
2026-02-12	1.8500	1.8900	1.8500	1.8900	-17.826%	16	1,855	-61.376%
2026-02-09	2.3000	2.3000	2.3000	2.3000	0.000%	1	1,849	-68.261%
2026-02-06	2.3000	2.3000	2.3000	2.3000	-4.959%	7	1,848	-68.261%
2026-02-05	2.4200	2.4200	2.4200	2.4200	+19.212%	1	1,841	-69.835%
2026-02-03	2.5400	2.5400	2.0300	2.0300	-24.815%	4	1,842	-64.039%
2026-02-02	2.7000	2.7000	2.7000	2.7000	-3.226%	1	1,838	-72.963%
2026-01-30	2.7900	2.7900	2.7900	2.7900	+1.455%	1	1,837	-73.835%
2026-01-29	2.7500	2.7500	2.7500	2.7500	-9.836%	1	1,836	-73.455%
2026-01-27	3.0500	3.0500	2.9500	3.0500	-6.154%	343	1,836	-76.066%
2026-01-26	3.2500	3.2500	3.2500	3.2500	-0.612%	292	1,814	-77.538%
2026-01-23	3.1700	3.2700	3.1700	3.2700	+14.737%	4	1,814	-77.676%
2026-01-22	2.8500	2.8500	2.8500	2.8500	-10.938%	4	1,810	-74.386%
2026-01-21	3.1500	3.2000	3.1000	3.2000	-29.670%	3	1,806	-77.188%
2026-01-20	4.6100	4.6100	4.5500	4.5500	+4.598%	365	1,807	-83.956%
2026-01-16	4.3500	4.3500	4.3500	4.3500	-3.333%	1	1,546	-83.218%
2026-01-15	4.5000	4.5000	4.5000	4.5000	-2.808%	1	1,546	-83.778%
2026-01-14	5.2000	5.2000	4.6300	4.6300	-3.542%	3	1,545	-84.233%
2026-01-13	4.8000	4.8500	4.5800	4.8000	+3.226%	256	1,544	-84.792%
2026-01-12	4.6500	4.6500	4.6500	4.6500	0.000%	23	1,378	-84.301%
2026-01-09	4.6500	4.6500	4.6500	4.6500	-8.465%	2	1,375	-84.301%
2026-01-02	5.0900	5.0900	5.0800	5.0800	-11.806%	11	1,375	-85.630%
2025-12-31	5.8300	5.8300	5.7600	5.7600	-7.395%	3	1,374	-87.326%
2025-12-26	6.2500	6.2500	6.2200	6.2200	+3.667%	31	1,374	-88.264%
2025-12-23	6.0000	6.0000	6.0000	6.0000	0.000%	5	1,404	-87.833%
2025-12-22	6.0000	6.0000	6.0000	6.0000	-7.692%	1	1,402	-87.833%
2025-12-18	6.5000	6.5000	6.4500	6.5000	-7.143%	19	1,402	-88.769%
2025-12-17	7.0000	7.0000	7.0000	7.0000	+5.263%	2	1,388	-89.571%
2025-12-15	6.7000	6.7000	6.6500	6.6500	+2.308%	27	1,388	-89.023%
2025-12-10	7.4100	7.4100	6.5000	6.5000	-14.474%	7	1,382	-88.769%
2025-12-09	7.6000	7.6000	7.6000	7.6000	+1.064%	1	1,383	-90.395%
2025-12-08	7.5200	7.5200	7.5200	7.5200	-12.047%	10	1,383	-90.293%
2025-12-05	8.9400	8.9400	8.5500	8.5500	-14.925%	4	1,393	-91.462%
2025-12-04	10.0500	10.0500	10.0500	10.0500	+1.515%	1	1,393	-92.736%
2025-12-03	9.9000	9.9000	9.9000	9.9000	-18.519%	1	1,394	-92.626%
2025-12-02	12.1500	12.1500	12.1500	12.1500	-0.246%	2	1,394	-93.992%
2025-12-01	12.1800	12.1800	12.1800	12.1800	+6.936%	1	1,394	-94.007%
2025-11-26	11.3900	11.3900	11.3900	11.3900	-19.619%	1	1,394	-93.591%
2025-11-19	14.1700	14.1700	14.1700	14.1700	-16.500%	1	1,394	-94.848%
2025-11-18	13.6500	16.9700	13.6500	16.9700	0.000%	15	1,394	-95.698%