Dark

NFLX20261218C126
NFLX Dec 18 2026 126.00 Call (NFLX261218C00126000)
option OPRA

EOD

Jul 1, 2026

0.5500+14.583%(+0.0700)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5500	0.5500	0.5500	0.5500	+14.583%	20	1,691	0.000%
2026-06-30	0.4800	0.4800	0.4800	0.4800	-18.644%	10	1,703	+14.583%
2026-06-26	0.6000	0.6200	0.5900	0.5900	+18.000%	20	1,713	-6.780%
2026-06-25	0.5000	0.5000	0.5000	0.5000	-7.407%	1	1,723	+10.000%
2026-06-24	0.5500	0.5500	0.5400	0.5400	-3.571%	20	1,724	+1.852%
2026-06-23	0.5600	0.5600	0.5600	0.5600	-3.448%	3	1,729	-1.786%
2026-06-22	0.5900	0.5900	0.5800	0.5800	+13.725%	7	1,727	-5.172%
2026-06-17	0.5100	0.5100	0.5100	0.5100	-40.000%	1	1,732	+7.843%
2026-06-16	0.8500	0.8500	0.8500	0.8500	-11.458%	1	1,732	-35.294%
2026-06-11	0.9700	0.9800	0.9600	0.9600	-12.727%	7	1,732	-42.708%
2026-06-10	1.1000	1.1000	1.1000	1.1000	+4.762%	1	1,727	-50.000%
2026-06-05	1.0500	1.0700	1.0500	1.0500	-25.000%	442	1,726	-47.619%
2026-06-02	1.4000	1.5500	1.3800	1.4000	-10.828%	336	1,753	-60.714%
2026-06-01	1.7000	1.7000	1.5200	1.5700	+2.614%	56	1,771	-64.968%
2026-05-28	1.5000	1.5300	1.5000	1.5300	-13.068%	4	1,776	-64.052%
2026-05-21	1.7600	1.7600	1.7600	1.7600	-10.204%	1	1,779	-68.750%
2026-05-18	1.9200	1.9600	1.9000	1.9600	+19.512%	47	1,779	-71.939%
2026-05-14	1.6400	1.6400	1.6400	1.6400	+2.500%	1	1,777	-66.463%
2026-05-12	1.5000	1.6000	1.5000	1.6000	+10.345%	2	1,778	-65.625%
2026-05-11	1.3000	1.4500	1.3000	1.4500	-11.043%	3	1,778	-62.069%
2026-05-08	1.5900	1.6300	1.5600	1.6300	-9.444%	7	1,778	-66.258%
2026-05-07	1.8000	1.8000	1.8000	1.8000	+10.429%	2	1,778	-69.444%
2026-05-05	1.8500	1.8500	1.5500	1.6300	-23.113%	5	1,778	-66.258%
2026-05-04	2.1200	2.1200	2.1200	2.1200	-3.636%	10	1,775	-74.057%
2026-05-01	2.5100	2.5100	2.2000	2.2000	-3.930%	2	1,782	-75.000%
2026-04-29	2.2900	2.2900	2.2900	2.2900	-2.137%	6	1,782	-75.983%
2026-04-27	2.3400	2.3400	2.3400	2.3400	-0.426%	3	1,776	-76.496%
2026-04-24	2.3500	2.3500	2.3500	2.3500	-6.000%	2	1,778	-76.596%
2026-04-23	2.5000	2.5000	2.5000	2.5000	+1.215%	3	1,780	-78.000%
2026-04-22	2.4700	2.4700	2.4700	2.4700	-0.803%	6	1,781	-77.733%
2026-04-21	2.4500	2.4900	2.4000	2.4900	-17.000%	8	1,772	-77.912%
2026-04-20	2.7200	3.0500	2.7200	3.0000	-14.040%	23	1,772	-81.667%
2026-04-17	3.4900	3.4900	3.4900	3.4900	-50.285%	1	1,790	-84.241%
2026-04-16	6.9000	7.2000	6.9000	7.0200	+4.776%	23	1,789	-92.165%
2026-04-15	6.2500	6.7000	6.1500	6.7000	+9.299%	19	1,766	-91.791%
2026-04-14	5.7800	6.1300	5.7800	6.1300	+13.519%	3	1,779	-91.028%
2026-04-13	5.4000	5.4000	5.4000	5.4000	0.000%	1	1,777	-89.815%
2026-04-10	4.9400	5.4000	4.9400	5.4000	+5.058%	5	1,777	-89.815%
2026-04-09	5.1000	5.1400	5.1000	5.1400	+12.473%	4	1,777	-89.300%
2026-04-07	4.5700	4.5700	4.5700	4.5700	+4.577%	1	1,777	-87.965%
2026-04-06	4.8000	4.8300	4.3500	4.3700	+5.301%	55	1,778	-87.414%
2026-04-02	3.5000	4.1500	3.5000	4.1500	+13.699%	25	1,773	-86.747%
2026-03-31	3.6500	3.6500	3.6500	3.6500	+9.940%	1	1,773	-84.932%
2026-03-30	3.4700	3.5000	3.3200	3.3200	-2.353%	4	1,774	-83.434%
2026-03-27	3.3500	3.4000	3.2500	3.4000	+6.583%	12	1,774	-83.824%
2026-03-26	3.1900	3.1900	3.1900	3.1900	+16.000%	1	1,772	-82.759%
2026-03-24	2.7500	2.7500	2.7500	2.7500	-28.571%	2	1,772	-80.000%
2026-03-18	3.6500	4.4000	3.6500	3.8500	+10.000%	381	1,774	-85.714%
2026-03-17	3.5000	3.5000	3.5000	3.5000	-17.647%	1	1,690	-84.286%
2026-03-12	4.2500	4.2500	4.2500	4.2500	-22.018%	1	1,689	-87.059%
2026-03-05	5.4500	5.4500	5.4500	5.4500	+3.416%	1	1,690	-89.908%
2026-03-04	5.4000	5.4500	5.2500	5.2700	+5.400%	41	1,690	-89.564%
2026-03-03	5.0100	5.0100	4.6500	5.0000	+6.383%	91	1,698	-89.000%
2026-02-27	4.0500	4.7000	3.4000	4.7000	+104.348%	7	1,735	-88.298%
2026-02-26	2.3000	2.3000	2.3000	2.3000	+31.429%	1	1,735	-76.087%
2026-02-24	1.5600	1.7500	1.5600	1.7500	+7.362%	3	1,735	-68.571%
2026-02-19	1.6300	1.6300	1.6300	1.6300	-0.610%	10	1,734	-66.258%
2026-02-18	1.6400	1.6400	1.6400	1.6400	-13.684%	1	1,724	-66.463%
2026-02-11	1.6900	1.9000	1.6900	1.9000	0.000%	3	1,723	-71.053%
2026-02-09	1.9000	1.9000	1.9000	1.9000	-7.317%	2	1,723	-71.053%
2026-02-06	2.0500	2.0500	2.0500	2.0500	+5.128%	1	1,723	-73.171%
2026-02-03	2.2800	2.2800	1.9500	1.9500	-12.946%	32	1,723	-71.795%
2026-02-02	2.2500	2.2500	2.2400	2.2400	-4.681%	3	1,733	-75.446%
2026-01-30	2.3500	2.3500	2.3500	2.3500	-3.689%	10	1,730	-76.596%
2026-01-29	2.3900	2.4400	2.3900	2.4400	-9.294%	2	1,740	-77.459%
2026-01-23	2.6900	2.6900	2.6900	2.6900	+14.468%	15	1,739	-79.554%
2026-01-22	2.5200	2.5200	2.3500	2.3500	-2.083%	11	1,754	-76.596%
2026-01-21	3.0000	3.0000	2.4000	2.4000	-40.000%	22	1,753	-77.083%
2026-01-20	4.0000	4.0000	3.9500	4.0000	-0.990%	379	1,761	-86.250%
2026-01-14	3.9500	4.0400	3.9500	4.0400	-0.247%	5	1,386	-86.386%
2026-01-13	4.1600	4.1600	4.0500	4.0500	+0.746%	43	1,385	-86.420%
2026-01-12	4.0500	4.0500	4.0200	4.0200	+1.515%	26	1,342	-86.318%
2026-01-09	3.9600	3.9600	3.9600	3.9600	-2.222%	1	1,318	-86.111%
2026-01-08	4.0000	4.0500	4.0000	4.0500	-7.323%	3	1,318	-86.420%
2026-01-02	4.6800	4.6800	4.3700	4.3700	-13.465%	3	1,317	-87.414%
2025-12-31	5.0700	5.0700	5.0500	5.0500	-7.339%	2	1,317	-89.109%
2025-12-26	5.4000	5.4800	5.3800	5.4500	+5.416%	39	1,317	-89.908%
2025-12-24	5.1700	5.1700	5.1700	5.1700	-4.259%	1	1,311	-89.362%
2025-12-22	5.4000	5.4000	5.4000	5.4000	-8.007%	1	1,311	-89.815%
2025-12-19	5.8000	5.8700	5.8000	5.8700	+3.710%	51	1,311	-90.630%
2025-12-18	5.6500	5.6600	5.6500	5.6600	-6.446%	13	1,310	-90.283%
2025-12-17	6.0500	6.0500	6.0500	6.0500	+2.716%	15	1,303	-90.909%
2025-12-16	6.0000	6.0000	5.8900	5.8900	+0.684%	204	1,303	-90.662%
2025-12-15	5.8500	5.8500	5.8500	5.8500	-4.878%	8	1,403	-90.598%
2025-12-11	6.1500	6.1500	6.1500	6.1500	-9.292%	60	1,397	-91.057%
2025-12-09	6.6800	6.7800	6.6800	6.7800	+3.670%	41	1,405	-91.888%
2025-12-08	6.6000	6.6000	6.5400	6.5400	-13.492%	2	1,446	-91.590%
2025-12-05	8.5100	8.7500	7.5600	7.5600	-12.093%	5	1,444	-92.725%
2025-12-04	8.6000	8.6000	8.6000	8.6000	0.000%	1	1,443	-93.605%
2025-12-03	9.1000	9.1000	8.6000	8.6000	-18.483%	2	1,442	-93.605%
2025-12-01	10.1500	10.5500	10.1500	10.5500	+0.476%	2	1,443	-94.787%
2025-11-28	10.5000	10.5000	10.5000	10.5000	+5.000%	12	1,441	-94.762%
2025-11-26	10.0000	10.0000	9.9200	10.0000	+5.820%	75	1,446	-94.500%
2025-11-25	9.4500	9.4500	9.4500	9.4500	-7.805%	1	1,446	-94.180%
2025-11-24	10.0000	10.6500	9.2000	10.2500	+2.500%	60	1,446	-94.634%
2025-11-21	10.1500	10.1500	9.8500	10.0000	-6.977%	59	1,395	-94.500%
2025-11-20	11.0000	11.0000	10.7500	10.7500	-11.157%	2	1,353	-94.884%
2025-11-19	12.3000	12.3000	12.1000	12.1000	-17.687%	2	1,352	-95.455%
2025-11-18	13.8000	14.7000	13.8000	14.7000	+20.492%	6	1,351	-96.259%
2025-11-17	12.3000	12.3000	12.0000	12.2000	0.000%	5	1,351	-95.492%