Dark

NFLX20261218C125
NFLX Dec 18 2026 125.00 Call (NFLX261218C00125000)
option OPRA

EOD

Jul 1, 2026

0.6000+13.208%(+0.0700)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6000	0.6500	0.6000	0.6000	+13.208%	104	3,813	0.000%
2026-06-30	0.5300	0.5300	0.5300	0.5300	-15.873%	2	3,716	+13.208%
2026-06-29	0.6900	0.6900	0.6300	0.6300	+3.279%	11	3,716	-4.762%
2026-06-26	0.6500	0.6700	0.6000	0.6100	+22.000%	38	3,718	-1.639%
2026-06-25	0.6100	0.6100	0.4700	0.5000	-1.961%	64	3,717	+20.000%
2026-06-24	0.6000	0.6000	0.5100	0.5100	-10.526%	106	3,667	+17.647%
2026-06-23	0.6000	0.6000	0.5500	0.5700	-17.391%	23	3,667	+5.263%
2026-06-22	0.7500	0.7500	0.5800	0.6900	-10.390%	91	3,668	-13.043%
2026-06-18	0.7500	0.8000	0.6900	0.7700	-1.282%	461	3,512	-22.078%
2026-06-17	0.8000	0.8000	0.7800	0.7800	-6.024%	38	3,512	-23.077%
2026-06-16	0.8500	0.9000	0.7800	0.8300	-17.000%	78	3,512	-27.711%
2026-06-15	0.8800	1.0000	0.8800	1.0000	+3.093%	4	3,287	-40.000%
2026-06-12	1.3800	1.3800	0.9000	0.9700	-5.825%	239	3,287	-38.144%
2026-06-11	1.0000	1.1000	0.9500	1.0300	-16.260%	82	3,287	-41.748%
2026-06-10	1.2300	1.2300	1.2300	1.2300	+12.844%	1	3,278	-51.220%
2026-06-09	1.1000	1.2000	1.0900	1.0900	-9.917%	349	3,278	-44.954%
2026-06-08	1.2000	1.3000	1.2000	1.2100	+2.542%	21	3,292	-50.413%
2026-06-05	1.4500	1.4500	1.1000	1.1800	-7.087%	244	3,280	-49.153%
2026-06-04	1.4000	1.5300	1.2300	1.2700	-3.788%	400	3,074	-52.756%
2026-06-03	1.4000	1.4500	1.3000	1.3200	-11.409%	344	2,811	-54.545%
2026-06-02	1.7500	1.7500	1.4400	1.4900	-10.778%	133	2,784	-59.732%
2026-06-01	1.7500	1.7500	1.6000	1.6700	+4.375%	10	2,668	-64.072%
2026-05-29	1.6600	1.7000	1.5200	1.6000	+3.226%	75	2,665	-62.500%
2026-05-28	1.6100	1.6100	1.5500	1.5500	-6.627%	3	2,656	-61.290%
2026-05-27	1.4000	1.7100	1.4000	1.6600	-17.000%	14	2,654	-63.855%
2026-05-26	2.0000	2.0000	2.0000	2.0000	+9.290%	2	2,645	-70.000%
2026-05-22	1.8800	1.9000	1.8000	1.8300	-8.040%	97	2,645	-67.213%
2026-05-21	1.7000	2.1100	1.7000	1.9900	+11.798%	31	2,568	-69.849%
2026-05-20	1.7900	1.8200	1.7100	1.7800	-3.784%	11	2,568	-66.292%
2026-05-19	2.1400	2.2100	1.8300	1.8500	-8.867%	16	2,550	-67.568%
2026-05-18	1.7500	2.0300	1.7500	2.0300	+18.713%	21	2,550	-70.443%
2026-05-15	1.6300	1.7100	1.6100	1.7100	+6.875%	10	2,550	-64.912%
2026-05-14	1.7900	1.8100	1.5500	1.6000	-6.977%	43	2,535	-62.500%
2026-05-13	1.2300	1.7200	1.2300	1.7200	-3.911%	8	2,500	-65.116%
2026-05-12	1.5400	1.7900	1.5400	1.7900	+33.582%	3	2,500	-66.480%
2026-05-11	1.4500	1.5000	1.3300	1.3400	-20.710%	61	2,500	-55.224%
2026-05-08	1.6600	1.8400	1.6500	1.6900	-5.056%	337	2,500	-64.497%
2026-05-07	1.9000	1.9000	1.7800	1.7800	+0.565%	5	2,192	-66.292%
2026-05-06	1.7000	1.7700	1.7000	1.7700	+4.118%	15	2,190	-66.102%
2026-05-05	2.0000	2.0000	1.6700	1.7000	-24.444%	281	2,190	-64.706%
2026-05-04	2.3400	2.3400	2.1300	2.2500	-0.442%	14	1,955	-73.333%
2026-05-01	2.5300	2.5300	2.1900	2.2600	-18.705%	27	1,942	-73.451%
2026-04-30	2.4700	2.7800	2.4700	2.7800	+13.469%	3	1,942	-78.417%
2026-04-29	2.3200	2.5000	2.3200	2.4500	+13.953%	15	1,941	-75.510%
2026-04-28	2.1700	2.1700	2.1000	2.1500	-9.664%	45	1,945	-72.093%
2026-04-27	2.4600	2.5500	2.3800	2.3800	-0.418%	7	1,974	-74.790%
2026-04-24	2.7800	2.7800	2.3700	2.3900	-7.722%	11	1,973	-74.895%
2026-04-23	2.8100	2.8100	2.5000	2.5900	-5.128%	11	1,974	-76.834%
2026-04-22	2.8100	2.8100	2.6100	2.7300	+7.059%	17	1,966	-78.022%
2026-04-21	2.8500	2.8500	2.5200	2.5500	-14.141%	39	1,956	-76.471%
2026-04-20	3.3500	3.4000	2.7000	2.9700	-17.039%	195	1,956	-79.798%
2026-04-17	3.4000	3.9500	2.9900	3.5800	-49.719%	141	1,961	-83.240%
2026-04-16	7.1000	7.6500	7.1000	7.1200	+0.993%	56	1,958	-91.573%
2026-04-15	6.5000	7.1000	6.4400	7.0500	+8.964%	65	1,926	-91.489%
2026-04-14	5.5500	6.8900	5.5500	6.4700	+10.978%	49	1,950	-90.726%
2026-04-13	5.8000	5.9200	5.6200	5.8300	+6.000%	38	1,973	-89.708%
2026-04-10	5.1200	5.5000	5.1200	5.5000	0.000%	2	1,974	-89.091%
2026-04-09	4.9700	5.6400	4.9700	5.5000	+17.773%	11	1,973	-89.091%
2026-04-08	4.6700	4.6700	4.6700	4.6700	+1.082%	1	1,966	-87.152%
2026-04-07	5.0000	5.0000	4.6200	4.6200	-0.431%	3	1,966	-87.013%
2026-04-06	5.2000	5.5000	4.4000	4.6400	+1.978%	22	1,967	-87.069%
2026-04-02	3.7800	4.5500	3.7800	4.5500	+17.571%	31	1,953	-86.813%
2026-03-31	3.8000	4.0000	3.7500	3.8700	+13.824%	10	1,953	-84.496%
2026-03-30	3.4000	3.8500	3.0500	3.4000	-4.225%	80	1,954	-82.353%
2026-03-27	3.7500	3.7500	3.4500	3.5500	0.000%	30	1,927	-83.099%
2026-03-26	3.2500	3.7000	3.2000	3.5500	+16.393%	26	1,909	-83.099%
2026-03-25	3.0000	3.0500	2.8500	3.0500	+4.096%	33	1,905	-80.328%
2026-03-24	3.1000	3.1500	2.8700	2.9300	-13.824%	139	1,899	-79.522%
2026-03-23	3.3500	3.4000	3.3500	3.4000	+6.918%	2	1,890	-82.353%
2026-03-20	3.0000	3.4000	3.0000	3.1800	-1.548%	16	1,888	-81.132%
2026-03-19	3.7700	3.7700	3.2000	3.2300	-15.000%	22	1,879	-81.424%
2026-03-18	3.8800	3.9200	3.8000	3.8000	+1.333%	9	1,887	-84.211%
2026-03-17	4.1800	4.1800	3.7000	3.7500	-11.137%	23	1,891	-84.000%
2026-03-16	4.4000	4.4000	4.2200	4.2200	-4.740%	6	1,885	-85.782%
2026-03-13	4.2000	4.4300	4.2000	4.4300	+0.682%	11	1,880	-86.456%
2026-03-12	4.5000	4.5000	4.3000	4.4000	-2.222%	14	1,887	-86.364%
2026-03-11	4.7500	4.9500	4.4300	4.5000	-10.000%	70	1,897	-86.667%
2026-03-10	5.2500	5.2500	4.9600	5.0000	-8.257%	22	1,879	-88.000%
2026-03-09	5.2800	5.4500	5.2800	5.4500	-4.720%	6	1,862	-88.991%
2026-03-06	6.0000	6.0000	5.5000	5.7200	-0.522%	9	1,864	-89.510%
2026-03-05	5.9000	6.0000	5.6700	5.7500	+2.679%	51	1,858	-89.565%
2026-03-04	4.5200	5.6000	4.5200	5.6000	+12.000%	16	1,881	-89.286%
2026-03-03	4.8000	5.2000	4.8000	5.0000	-3.846%	23	1,870	-88.000%
2026-03-02	4.7000	5.5100	4.7000	5.2000	+6.122%	33	1,850	-88.462%
2026-02-27	4.5100	4.9500	2.0000	4.9000	+78.832%	42	1,845	-87.755%
2026-02-26	2.5000	2.7400	2.5000	2.7400	+14.167%	2	1,844	-78.102%
2026-02-25	2.2600	2.4400	2.2600	2.4000	+29.730%	21	1,833	-75.000%
2026-02-24	1.5100	1.8500	1.5100	1.8500	+20.915%	123	1,833	-67.568%
2026-02-23	1.5000	1.5300	1.5000	1.5300	-8.383%	142	1,718	-60.784%
2026-02-20	1.3900	1.6700	1.3900	1.6700	+4.375%	5	1,595	-64.072%
2026-02-19	1.6300	1.6300	1.6000	1.6000	-3.030%	5	1,596	-62.500%
2026-02-17	1.7500	1.7500	1.6000	1.6500	-0.602%	15	1,591	-63.636%
2026-02-13	1.8000	1.8000	1.6300	1.6600	-13.990%	11	1,591	-63.855%
2026-02-12	1.9100	1.9300	1.5500	1.9300	-0.515%	215	1,591	-68.912%
2026-02-11	2.0000	2.0000	1.9200	1.9400	-15.652%	9	1,751	-69.072%
2026-02-10	2.4000	2.6500	2.3000	2.3000	+10.577%	40	1,751	-73.913%
2026-02-09	2.1000	2.1200	2.0800	2.0800	-1.422%	24	1,752	-71.154%
2026-02-06	2.1200	2.2000	2.0400	2.1100	-0.939%	10	1,761	-71.564%
2026-02-05	2.2900	2.3100	2.0700	2.1300	+6.500%	24	1,763	-71.831%
2026-02-04	2.0400	2.0700	2.0000	2.0000	+5.263%	32	1,757	-70.000%
2026-02-03	2.0000	2.0500	1.8700	1.9000	-19.149%	79	1,785	-68.421%
2026-02-02	2.4700	2.5200	2.3500	2.3500	-2.490%	35	1,825	-74.468%
2026-01-30	2.5000	2.5000	2.3300	2.4100	-0.823%	18	1,792	-75.104%
2026-01-29	2.4500	2.4600	2.3700	2.4300	-8.302%	17	1,779	-75.309%
2026-01-28	2.6500	2.6500	2.6500	2.6500	-1.119%	15	1,787	-77.358%
2026-01-27	2.6700	2.6800	2.6700	2.6800	-9.153%	7	1,772	-77.612%
2026-01-26	3.0000	3.0000	2.9100	2.9500	+3.509%	23	1,765	-79.661%
2026-01-23	2.6500	2.9400	2.6500	2.8500	+14.458%	129	1,764	-78.947%
2026-01-22	2.5700	2.7900	2.4500	2.4900	-10.432%	11	1,771	-75.904%
2026-01-21	2.7900	3.0500	2.5700	2.7800	-32.360%	137	1,767	-78.417%
2026-01-20	4.2500	4.2700	4.1000	4.1100	+4.847%	384	1,712	-85.401%
2026-01-16	3.9600	3.9600	3.9200	3.9200	-5.542%	3	1,427	-84.694%
2026-01-14	4.3200	4.3500	4.0600	4.1500	-7.778%	129	1,427	-85.542%
2026-01-13	4.4000	4.5000	4.1500	4.5000	+8.434%	82	1,326	-86.667%
2026-01-12	4.1500	4.1800	4.1000	4.1500	-0.718%	124	1,273	-85.542%
2026-01-09	4.1000	4.3000	4.0200	4.1800	-6.067%	14	1,266	-85.646%
2026-01-07	4.6000	4.6000	4.4500	4.4500	+3.488%	8	1,267	-86.517%
2026-01-06	4.3400	4.3600	4.2000	4.3000	-8.120%	12	1,267	-86.047%
2026-01-05	4.5000	4.6800	4.5000	4.6800	+3.311%	3	1,271	-87.179%
2026-01-02	5.0000	5.0000	4.4400	4.5300	-15.327%	37	1,271	-86.755%
2025-12-31	5.2500	5.3500	5.0800	5.3500	+0.943%	9	1,275	-88.785%
2025-12-30	5.3000	5.3000	5.2000	5.3000	-3.636%	6	1,275	-88.679%
2025-12-29	5.7500	5.7500	5.5000	5.5000	-2.135%	2	1,274	-89.091%
2025-12-26	5.6900	5.6900	5.6200	5.6200	+3.690%	22	1,274	-89.324%
2025-12-24	5.3700	5.4200	5.3100	5.4200	+0.370%	9	1,250	-88.930%
2025-12-23	5.4900	5.4900	5.3500	5.4000	+0.372%	11	1,250	-88.889%
2025-12-22	5.7400	5.7400	5.2500	5.3800	-6.435%	28	1,249	-88.848%
2025-12-19	5.8500	6.1100	5.7500	5.7500	-1.372%	12	1,233	-89.565%
2025-12-18	5.9000	6.1200	5.7500	5.8300	-6.720%	54	1,232	-89.708%
2025-12-17	6.9500	7.0000	6.2500	6.2500	+0.806%	34	1,259	-90.400%
2025-12-16	6.2000	6.3000	6.2000	6.2000	+3.333%	24	1,252	-90.323%
2025-12-15	6.5400	6.6500	6.0000	6.0000	-9.774%	133	1,250	-90.000%
2025-12-12	6.9500	7.0000	6.6500	6.6500	+5.556%	10	1,201	-90.977%
2025-12-11	6.0500	6.6000	5.9000	6.3000	+7.509%	25	1,204	-90.476%
2025-12-10	6.7500	7.2400	5.8600	5.8600	-16.286%	43	1,201	-89.761%
2025-12-09	7.0000	7.1000	6.7000	7.0000	+0.719%	42	1,169	-91.429%
2025-12-08	8.0000	8.0000	6.7400	6.9500	-15.244%	37	1,147	-91.367%
2025-12-05	7.0000	9.6000	7.0000	8.2000	-6.818%	29	1,131	-92.683%
2025-12-04	8.9200	8.9200	8.8000	8.8000	-7.368%	11	1,123	-93.182%
2025-12-03	10.0000	10.0000	8.7500	9.5000	-17.391%	20	1,123	-93.684%
2025-12-01	10.4000	11.5000	10.4000	11.5000	+11.759%	4	1,127	-94.783%
2025-11-26	10.2900	10.2900	10.2900	10.2900	+6.082%	60	1,144	-94.169%
2025-11-25	10.4000	10.4000	9.6000	9.7000	-8.491%	34	1,144	-93.814%
2025-11-24	9.5000	10.6000	9.5000	10.6000	+2.218%	22	1,144	-94.340%
2025-11-21	10.5000	10.5000	10.1500	10.3700	-9.826%	18	1,139	-94.214%
2025-11-20	12.4500	12.4500	11.4500	11.5000	-6.122%	3	1,138	-94.783%
2025-11-19	13.1100	13.1100	12.2000	12.2500	-17.895%	4	1,137	-95.102%
2025-11-18	13.9500	15.3000	13.9500	14.9200	+17.852%	57	1,134	-95.979%
2025-11-17	12.9200	12.9200	12.6000	12.6600	0.000%	15	1,112	-95.261%