Dark

NFLX20261218C124
NFLX Dec 18 2026 124.00 Call (NFLX261218C00124000)
option OPRA

EOD

Jul 1, 2026

0.5800-13.433%(-0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5800	0.5800	0.5800	0.5800	-13.433%	1	597	0.000%
2026-06-29	0.7200	0.7500	0.6300	0.6700	+4.688%	5	596	-13.433%
2026-06-25	0.6400	0.6400	0.6400	0.6400	-20.000%	1	595	-9.375%
2026-06-17	0.8400	0.8400	0.8000	0.8000	-11.111%	2	597	-27.500%
2026-06-16	0.9000	0.9000	0.9000	0.9000	-16.667%	1	597	-35.556%
2026-06-11	1.0800	1.0800	1.0800	1.0800	-8.475%	3	596	-46.296%
2026-06-05	1.1500	1.1800	1.1500	1.1800	-7.813%	4	595	-50.847%
2026-06-04	1.2700	1.2800	1.2700	1.2800	-12.329%	2	595	-54.688%
2026-06-03	1.5400	1.5400	1.4600	1.4600	-3.311%	11	595	-60.274%
2026-06-02	1.5200	1.5600	1.4900	1.5100	-6.211%	13	606	-61.589%
2026-06-01	1.7000	1.7100	1.6100	1.6100	-13.441%	4	608	-63.975%
2026-05-27	1.8600	1.8600	1.8600	1.8600	-1.064%	1	608	-68.817%
2026-05-22	1.9000	1.9000	1.8800	1.8800	-7.843%	4	609	-69.149%
2026-05-21	1.9500	2.0400	1.9400	2.0400	-10.132%	5	612	-71.569%
2026-05-19	2.3400	2.3400	2.2700	2.2700	+5.581%	2	612	-74.449%
2026-05-18	1.9900	2.1500	1.9900	2.1500	+27.219%	4	619	-73.023%
2026-05-15	1.7000	1.7000	1.6500	1.6900	+1.807%	7	619	-65.680%
2026-05-11	1.6600	1.6600	1.6600	1.6600	-10.753%	10	625	-65.060%
2026-05-08	1.7500	1.8600	1.7500	1.8600	-7.000%	24	625	-68.817%
2026-05-07	2.0000	2.0000	2.0000	2.0000	+2.564%	1	635	-71.000%
2026-05-06	1.9500	1.9500	1.9500	1.9500	+10.795%	1	634	-70.256%
2026-05-05	2.0800	2.0800	1.7500	1.7600	-20.362%	9	635	-67.045%
2026-05-04	2.0600	2.2100	2.0600	2.2100	-21.352%	29	638	-73.756%
2026-05-01	2.8100	2.8100	2.8100	2.8100	+8.077%	6	638	-79.359%
2026-04-29	2.2800	2.6000	2.2800	2.6000	+1.961%	5	638	-77.692%
2026-04-27	2.4500	2.6200	2.4500	2.5500	0.000%	6	640	-77.255%
2026-04-24	2.4500	2.5800	2.4500	2.5500	-7.273%	10	645	-77.255%
2026-04-23	2.7500	2.7500	2.7500	2.7500	-7.407%	1	650	-78.909%
2026-04-22	2.9700	2.9700	2.9700	2.9700	+11.236%	1	649	-80.471%
2026-04-21	2.6700	2.6700	2.6700	2.6700	-12.459%	13	648	-78.277%
2026-04-20	3.8500	3.8500	3.0500	3.0500	-23.750%	2	648	-80.984%
2026-04-17	3.7000	4.0000	3.7000	4.0000	-47.712%	11	648	-85.500%
2026-04-16	7.4500	7.8000	7.4500	7.6500	+37.097%	11	638	-92.418%
2026-04-09	5.5800	5.5800	5.5800	5.5800	+16.250%	2	630	-89.606%
2026-04-08	4.8000	4.8000	4.8000	4.8000	-4.762%	2	630	-87.917%
2026-04-07	5.0400	5.0400	5.0400	5.0400	+11.504%	1	630	-88.492%
2026-04-02	4.5300	4.5700	4.5000	4.5200	+18.947%	6	623	-87.168%
2026-03-30	3.7500	3.8000	3.7500	3.8000	+2.703%	7	623	-84.737%
2026-03-27	3.7000	3.7000	3.7000	3.7000	0.000%	1	616	-84.324%
2026-03-26	3.0100	3.7000	3.0100	3.7000	+15.625%	20	615	-84.324%
2026-03-25	3.1500	3.2000	3.1500	3.2000	+4.918%	2	604	-81.875%
2026-03-24	3.2000	3.2000	3.0500	3.0500	-10.294%	14	602	-80.984%
2026-03-23	3.4000	3.4000	3.4000	3.4000	-0.875%	8	588	-82.941%
2026-03-20	3.2400	3.4300	3.2400	3.4300	+3.939%	10	588	-83.090%
2026-03-19	3.2100	3.5500	3.2100	3.3000	-23.256%	10	593	-82.424%
2026-03-17	4.3000	4.3000	4.3000	4.3000	-3.371%	10	598	-86.512%
2026-03-16	4.3500	4.4500	4.3500	4.4500	-3.261%	3	608	-86.966%
2026-03-13	4.4500	4.9000	4.4500	4.6000	0.000%	12	608	-87.391%
2026-03-12	4.5500	4.6000	4.5500	4.6000	-1.075%	3	620	-87.391%
2026-03-11	5.2000	5.2000	4.6500	4.6500	-22.371%	161	623	-87.527%
2026-03-05	6.0000	6.0000	5.9900	5.9900	+13.019%	5	574	-90.317%
2026-03-03	5.4500	5.4500	5.3000	5.3000	0.000%	29	574	-89.057%
2026-03-02	5.3000	5.3000	5.3000	5.3000	0.000%	1	572	-89.057%
2026-02-27	3.8500	5.3000	3.8500	5.3000	+122.689%	181	572	-89.057%
2026-02-25	2.4100	2.4100	2.3800	2.3800	+41.667%	3	524	-75.630%
2026-02-19	2.0200	2.0200	1.6200	1.6800	+1.818%	17	524	-65.476%
2026-02-17	1.6500	1.6500	1.6500	1.6500	+5.096%	1	521	-64.848%
2026-02-13	1.5600	1.5700	1.5600	1.5700	-11.299%	2	520	-63.057%
2026-02-12	1.7400	1.7700	1.7000	1.7700	-30.859%	6	520	-67.232%
2026-02-10	2.5600	2.5600	2.5600	2.5600	+27.363%	2	520	-77.344%
2026-02-09	2.0100	2.0100	2.0100	2.0100	-7.373%	1	520	-71.144%
2026-02-04	2.0500	2.2900	2.0500	2.1700	-0.913%	4	520	-73.272%
2026-02-03	2.1900	2.1900	2.1900	2.1900	-10.612%	1	520	-73.516%
2026-02-02	2.6800	2.6800	2.4500	2.4500	-2.000%	4	520	-76.327%
2026-01-28	2.5000	2.5000	2.5000	2.5000	-9.091%	10	520	-76.800%
2026-01-27	2.7500	2.7500	2.7500	2.7500	-3.846%	3	520	-78.909%
2026-01-23	2.6000	2.8600	2.6000	2.8600	+10.000%	43	520	-79.720%
2026-01-22	2.6500	2.7000	2.6000	2.6000	-1.887%	5	520	-77.692%
2026-01-21	2.8100	2.8100	2.6500	2.6500	-39.080%	10	519	-78.113%
2026-01-20	3.9000	4.3500	3.9000	4.3500	+6.357%	64	522	-86.667%
2026-01-16	4.1500	4.1500	4.0900	4.0900	-7.045%	8	531	-85.819%
2026-01-14	4.3000	4.4000	4.3000	4.4000	0.000%	2	531	-86.818%
2026-01-13	4.4000	4.4500	4.3500	4.4000	+1.149%	74	529	-86.818%
2026-01-12	4.6000	4.6000	4.3000	4.3500	+3.819%	29	491	-86.667%
2026-01-09	4.2000	4.2000	4.1900	4.1900	-3.678%	10	491	-86.158%
2026-01-08	4.5300	4.5400	4.3500	4.3500	-5.844%	62	485	-86.667%
2026-01-07	4.6200	4.6200	4.6200	4.6200	+2.667%	1	476	-87.446%
2026-01-06	4.5500	4.5500	4.5000	4.5000	-5.660%	4	477	-87.111%
2026-01-05	4.7700	4.7700	4.7700	4.7700	+1.489%	3	471	-87.841%
2026-01-02	4.8000	4.8000	4.7000	4.7000	-19.932%	5	471	-87.660%
2025-12-26	5.8700	5.8700	5.8700	5.8700	+7.313%	1	467	-90.119%
2025-12-24	5.4900	5.4900	5.4700	5.4700	-2.321%	4	463	-89.397%
2025-12-23	5.6000	5.6000	5.6000	5.6000	+1.083%	2	463	-89.643%
2025-12-22	5.7000	5.7000	5.5400	5.5400	-8.430%	42	463	-89.531%
2025-12-18	6.3500	6.3500	6.0500	6.0500	-3.200%	16	431	-90.413%
2025-12-15	6.3000	6.3000	6.2500	6.2500	-6.015%	17	418	-90.720%
2025-12-11	6.6500	6.6500	6.6500	6.6500	+11.765%	19	405	-91.278%
2025-12-10	6.7000	6.7000	5.9500	5.9500	-18.044%	134	386	-90.252%
2025-12-09	7.1300	7.2600	7.0500	7.2600	+0.138%	39	254	-92.011%
2025-12-08	7.4000	7.4000	7.2500	7.2500	-18.994%	11	221	-92.000%
2025-12-04	8.9500	8.9500	8.9500	8.9500	-6.771%	1	231	-93.520%
2025-12-03	9.5000	9.6000	9.5000	9.6000	-11.521%	2	231	-93.958%
2025-11-26	10.7500	10.8500	10.7500	10.8500	+6.897%	2	231	-94.654%
2025-11-25	10.1500	10.1500	10.1500	10.1500	-33.660%	1	231	-94.286%
2025-11-18	15.3000	15.3000	15.3000	15.3000	0.000%	30	230	-96.209%