Dark

NFLX20261218C130
NFLX Dec 18 2026 130.00 Call (NFLX261218C00130000)
option OPRA

EOD

Jul 1, 2026

0.5400+28.571%(+0.1200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4700	0.5800	0.4400	0.5400	+28.571%	10	3,723	0.000%
2026-06-30	0.4400	0.4400	0.4200	0.4200	-19.231%	23	3,721	+28.571%
2026-06-29	0.5600	0.5800	0.5200	0.5200	-1.887%	44	3,722	+3.846%
2026-06-26	0.4500	0.5300	0.4500	0.5300	+17.778%	17	3,680	+1.887%
2026-06-25	0.4500	0.4500	0.4500	0.4500	+12.500%	50	3,678	+20.000%
2026-06-24	0.3500	0.4300	0.3500	0.4000	-14.894%	10	3,678	+35.000%
2026-06-23	0.5300	0.5300	0.4300	0.4700	-11.321%	42	3,679	+14.894%
2026-06-22	0.6100	0.6100	0.4900	0.5300	-26.389%	101	3,681	+1.887%
2026-06-18	0.6400	0.7200	0.5500	0.7200	+28.571%	47	3,665	-25.000%
2026-06-17	0.6500	0.6500	0.5600	0.5600	-13.846%	16	3,665	-3.571%
2026-06-16	0.7100	0.7100	0.6500	0.6500	-23.529%	44	3,665	-16.923%
2026-06-15	0.7700	0.8500	0.7100	0.8500	+10.390%	47	3,636	-36.471%
2026-06-12	0.7500	0.8300	0.7500	0.7700	-3.750%	24	3,636	-29.870%
2026-06-11	0.9000	0.9000	0.7900	0.8000	-11.111%	10	3,636	-32.500%
2026-06-10	1.0000	1.0000	0.9000	0.9000	0.000%	29	3,636	-40.000%
2026-06-09	1.0300	1.0300	0.9000	0.9000	-8.163%	29	3,642	-40.000%
2026-06-08	0.9700	1.0600	0.9500	0.9800	-6.667%	70	3,622	-44.898%
2026-06-05	0.9600	1.0500	0.8900	1.0500	+2.941%	20	3,671	-48.571%
2026-06-04	1.0900	1.1700	1.0200	1.0200	-7.273%	12	3,678	-47.059%
2026-06-03	1.1300	1.1700	1.0500	1.1000	-5.983%	44	3,683	-50.909%
2026-06-02	1.1700	1.2700	1.0900	1.1700	-12.687%	152	3,695	-53.846%
2026-06-01	1.3100	1.3800	1.3000	1.3400	+2.290%	19	3,733	-59.701%
2026-05-29	1.3500	1.3500	1.2000	1.3100	+6.504%	329	3,747	-58.779%
2026-05-28	1.2500	1.2600	1.2300	1.2300	-6.818%	18	4,018	-56.098%
2026-05-27	1.4200	1.4200	1.3200	1.3200	-6.383%	4	4,013	-59.091%
2026-05-26	1.3800	1.4100	1.3800	1.4100	-2.759%	6	4,012	-61.702%
2026-05-22	1.4500	1.4500	1.4000	1.4500	-4.605%	23	4,006	-62.759%
2026-05-21	1.4400	1.6600	1.4400	1.5200	+2.013%	28	4,009	-64.474%
2026-05-19	1.6800	1.6800	1.4900	1.4900	-7.453%	2	4,009	-63.758%
2026-05-18	1.3400	1.6800	1.2100	1.6100	+26.772%	132	4,016	-66.460%
2026-05-15	1.3300	1.3500	1.2400	1.2700	+6.723%	20	4,016	-57.480%
2026-05-14	1.5000	1.5000	1.1900	1.1900	-13.139%	28	4,100	-54.622%
2026-05-13	1.1100	1.3700	1.1100	1.3700	+9.600%	108	4,094	-60.584%
2026-05-12	1.1800	1.4500	1.1800	1.2500	+21.359%	27	4,094	-56.800%
2026-05-11	1.3000	1.3000	1.0300	1.0300	-21.374%	201	4,094	-47.573%
2026-05-08	1.3200	1.3900	1.2200	1.3100	-8.392%	28	4,096	-58.779%
2026-05-07	1.4000	1.4800	1.4000	1.4300	-0.694%	5	4,089	-62.238%
2026-05-06	1.2500	1.4500	1.2500	1.4400	+10.769%	128	4,085	-62.500%
2026-05-05	1.4100	1.4100	1.3000	1.3000	-23.077%	34	4,010	-58.462%
2026-05-04	1.7500	1.7500	1.6900	1.6900	-11.053%	3	3,989	-68.047%
2026-05-01	2.1100	2.1100	1.7800	1.9000	-11.628%	62	3,935	-71.579%
2026-04-30	1.8600	2.2500	1.8600	2.1500	+13.158%	10	3,935	-74.884%
2026-04-29	1.9000	1.9000	1.9000	1.9000	+23.377%	2	3,928	-71.579%
2026-04-28	1.6700	1.7200	1.5400	1.5400	-12.500%	118	3,926	-64.935%
2026-04-27	1.7500	1.9400	1.7500	1.7600	-10.660%	22	3,922	-69.318%
2026-04-24	1.8800	2.0700	1.8400	1.9700	-1.500%	16	3,938	-72.589%
2026-04-23	2.0800	2.3900	1.9000	2.0000	-4.762%	332	3,926	-73.000%
2026-04-22	1.9700	2.2500	1.9700	2.1000	+5.000%	215	3,681	-74.286%
2026-04-21	2.2900	2.2900	1.9900	2.0000	-16.667%	166	3,517	-73.000%
2026-04-20	2.7000	2.7000	2.1000	2.4000	-10.781%	56	3,517	-77.500%
2026-04-17	2.7600	3.1500	2.2000	2.6900	-53.054%	618	3,507	-79.926%
2026-04-16	5.9500	6.4000	5.5200	5.7300	+0.703%	273	3,224	-90.576%
2026-04-15	5.2000	5.7700	5.1000	5.6900	+9.213%	84	3,068	-90.510%
2026-04-14	4.9500	5.4500	4.8600	5.2100	+10.148%	114	3,048	-89.635%
2026-04-13	4.4500	4.7300	4.4500	4.7300	+7.991%	23	3,049	-88.584%
2026-04-10	4.2400	4.5000	4.0000	4.3800	+0.690%	15	3,034	-87.671%
2026-04-09	4.0000	4.4200	4.0000	4.3500	+19.178%	28	3,031	-87.586%
2026-04-08	3.1000	3.7200	3.1000	3.6500	+4.286%	12	3,016	-85.205%
2026-04-07	3.8500	3.8500	3.5000	3.5000	-5.149%	6	3,015	-84.571%
2026-04-06	4.2000	4.2900	3.4300	3.6900	+2.216%	89	3,015	-85.366%
2026-04-02	3.0000	3.6100	3.0000	3.6100	+22.789%	141	2,925	-85.042%
2026-04-01	2.9200	2.9400	2.9000	2.9400	-3.289%	8	2,925	-81.633%
2026-03-31	3.1000	3.1500	2.9000	3.0400	+11.355%	11	2,927	-82.237%
2026-03-30	2.7300	2.7300	2.7300	2.7300	-0.727%	1	2,929	-80.220%
2026-03-27	2.8500	2.8500	2.7000	2.7500	-8.333%	26	2,929	-80.364%
2026-03-26	2.2600	3.0000	2.2600	3.0000	+25.000%	87	2,929	-82.000%
2026-03-25	2.3500	2.4000	2.2200	2.4000	+7.143%	94	2,948	-77.500%
2026-03-24	2.2200	2.5600	2.2200	2.2400	-15.472%	53	2,947	-75.893%
2026-03-23	2.5400	2.6500	2.5400	2.6500	+4.331%	5	2,926	-79.623%
2026-03-20	2.4100	2.5400	2.3800	2.5400	+4.098%	4	2,924	-78.740%
2026-03-19	2.9800	2.9800	2.4400	2.4400	-25.610%	143	2,923	-77.869%
2026-03-18	3.0000	3.2800	3.0000	3.2800	+11.186%	11	2,939	-83.537%
2026-03-17	3.3000	3.3000	2.9500	2.9500	-11.940%	40	2,945	-81.695%
2026-03-16	3.4000	3.4000	3.3500	3.3500	-4.286%	4	2,940	-83.881%
2026-03-13	3.6500	3.6500	3.2500	3.5000	-1.408%	3	2,942	-84.571%
2026-03-12	3.5500	3.5500	3.5500	3.5500	0.000%	13	2,940	-84.789%
2026-03-11	3.9000	4.0300	3.5500	3.5500	-13.415%	429	2,953	-84.789%
2026-03-10	4.4100	4.4100	4.1000	4.1000	-9.890%	267	3,160	-86.829%
2026-03-09	4.3500	4.5900	4.3500	4.5500	-7.332%	414	2,948	-88.132%
2026-03-06	4.6000	4.9500	4.6000	4.9100	+4.025%	39	2,794	-89.002%
2026-03-05	4.5800	4.8800	4.5000	4.7200	+4.889%	18	2,802	-88.559%
2026-03-04	4.6000	4.7000	4.3700	4.5000	+8.434%	268	2,809	-88.000%
2026-03-03	4.4000	4.4000	3.9900	4.1500	-5.682%	13	3,063	-86.988%
2026-03-02	4.3800	4.6000	4.1000	4.4000	+4.762%	163	3,066	-87.727%
2026-02-27	3.7000	4.2500	2.4500	4.2000	+88.341%	756	3,076	-87.143%
2026-02-26	2.1500	2.3200	1.9900	2.2300	+15.544%	101	3,577	-75.785%
2026-02-25	1.9000	2.0000	1.8900	1.9300	+26.974%	77	3,626	-72.021%
2026-02-24	1.2900	1.5200	1.2000	1.5200	+16.923%	148	3,626	-64.474%
2026-02-23	1.2700	1.3200	1.2500	1.3000	-8.451%	69	3,532	-58.462%
2026-02-20	1.2500	1.4200	1.2500	1.4200	+10.938%	40	3,485	-61.972%
2026-02-19	1.4000	1.4000	1.2800	1.2800	-3.030%	112	3,455	-57.813%
2026-02-17	1.3900	1.4000	1.3200	1.3200	-6.383%	30	3,344	-59.091%
2026-02-13	1.5600	1.5600	1.3000	1.4100	-14.024%	26	3,356	-61.702%
2026-02-12	1.4300	1.6400	1.3700	1.6400	0.000%	26	3,356	-67.073%
2026-02-11	1.6500	2.0500	1.5900	1.6400	-15.464%	11	3,350	-67.073%
2026-02-10	1.9200	2.1100	1.9200	1.9400	+1.571%	5	3,343	-72.165%
2026-02-09	1.9800	1.9800	1.6000	1.9100	+10.405%	650	3,342	-71.728%
2026-02-06	1.7100	1.8500	1.7100	1.7300	-2.260%	19	3,040	-68.786%
2026-02-05	1.8500	2.0000	1.7700	1.7700	+5.988%	31	3,034	-69.492%
2026-02-04	1.6100	1.7000	1.6000	1.6700	+7.051%	39	3,042	-67.665%
2026-02-03	1.8000	1.8000	1.5500	1.5600	-22.000%	45	3,043	-65.385%
2026-02-02	2.1500	2.2200	1.9700	2.0000	+2.564%	120	3,034	-73.000%
2026-01-30	2.0400	2.1000	1.9500	1.9500	-1.015%	29	3,116	-72.308%
2026-01-29	2.1200	2.1200	1.9400	1.9700	-9.217%	168	3,087	-72.589%
2026-01-28	2.4000	2.4000	2.1700	2.1700	+0.463%	17	3,022	-75.115%
2026-01-27	2.2200	2.2500	2.1500	2.1600	-11.837%	58	3,012	-75.000%
2026-01-26	2.4200	2.5100	2.4100	2.4500	+2.083%	18	3,013	-77.959%
2026-01-23	2.3400	2.4700	2.3400	2.4000	+15.385%	74	3,016	-77.500%
2026-01-22	2.4000	2.4000	2.0300	2.0800	-11.489%	570	3,005	-74.038%
2026-01-21	2.0400	2.6800	2.0400	2.3500	-30.882%	433	3,160	-77.021%
2026-01-20	3.5500	3.5500	3.4000	3.4000	+5.919%	331	3,125	-84.118%
2026-01-16	3.3500	3.3500	3.2100	3.2100	-4.748%	5	2,979	-83.178%
2026-01-15	3.6800	3.6800	3.3700	3.3700	-2.882%	44	2,979	-83.976%
2026-01-14	3.9500	3.9500	3.4500	3.4700	-1.700%	52	2,964	-84.438%
2026-01-13	3.5500	3.7500	3.4500	3.5300	+0.857%	54	2,927	-84.703%
2026-01-12	3.7000	3.7000	3.5000	3.5000	-1.408%	294	2,936	-84.571%
2026-01-09	3.4000	3.6000	3.2500	3.5500	0.000%	545	2,730	-84.789%
2026-01-08	3.5500	3.6000	3.5500	3.5500	-5.333%	59	3,168	-84.789%
2026-01-07	3.7500	3.7500	3.7500	3.7500	+4.167%	27	3,160	-85.600%
2026-01-06	3.6500	3.6500	3.5500	3.6000	-6.494%	211	3,134	-85.000%
2026-01-05	3.8100	3.8500	3.7100	3.8500	-1.282%	20	3,135	-85.974%
2026-01-02	4.2000	4.2000	3.8200	3.9000	-10.345%	51	3,136	-86.154%
2025-12-31	4.4400	4.5500	4.3200	4.3500	0.000%	31	3,099	-87.586%
2025-12-30	4.4000	4.4500	4.3500	4.3500	-5.435%	213	3,099	-87.586%
2025-12-29	4.8000	4.8000	4.6000	4.6000	-2.128%	34	3,253	-88.261%
2025-12-26	4.5000	4.7100	4.5000	4.7000	+3.297%	18	3,245	-88.511%
2025-12-24	4.5000	4.5500	4.4000	4.5500	+1.111%	14	3,228	-88.132%
2025-12-23	4.5400	4.5500	4.5000	4.5000	-0.442%	33	3,228	-88.000%
2025-12-22	4.6000	4.6000	4.4700	4.5200	-7.187%	126	3,215	-88.053%
2025-12-19	5.1500	5.1500	4.8700	4.8700	-0.612%	409	3,139	-88.912%
2025-12-18	5.3500	5.3500	4.9000	4.9000	-8.411%	174	3,007	-88.980%
2025-12-17	5.8000	5.8000	5.3500	5.3500	+2.885%	13	2,838	-89.907%
2025-12-16	5.1500	5.3500	5.1500	5.2000	+1.961%	27	2,838	-89.615%
2025-12-15	5.3600	5.4000	5.0500	5.1000	-10.526%	201	2,822	-89.412%
2025-12-12	5.7000	6.0000	5.6500	5.7000	+5.556%	7	2,652	-90.526%
2025-12-11	5.3500	5.5500	5.3400	5.4000	+9.091%	33	2,649	-90.000%
2025-12-10	5.6800	5.9500	4.9500	4.9500	-18.852%	80	2,638	-89.091%
2025-12-09	6.0500	6.1000	5.5500	6.1000	+3.390%	51	2,579	-91.148%
2025-12-08	7.0500	7.0500	5.7000	5.9000	-13.235%	109	2,553	-90.847%
2025-12-05	6.2500	8.1000	6.2500	6.8000	-11.111%	65	2,460	-92.059%
2025-12-04	7.7000	7.7000	7.4000	7.6500	-4.135%	6	2,408	-92.941%
2025-12-03	8.0000	8.0000	7.4000	7.9800	-20.439%	66	2,404	-93.233%
2025-12-02	9.4500	10.1000	9.4500	10.0300	+1.109%	11	2,385	-94.616%
2025-12-01	9.0500	9.9200	9.0500	9.9200	+10.222%	28	2,375	-94.556%
2025-11-28	9.0000	9.0000	9.0000	9.0000	+1.124%	1	2,357	-94.000%
2025-11-26	8.9400	8.9400	8.9000	8.9000	+3.488%	5	2,353	-93.933%
2025-11-25	8.9500	8.9500	8.3000	8.6000	-4.656%	66	2,353	-93.721%
2025-11-24	8.3000	9.0200	8.3000	9.0200	+3.678%	61	2,349	-94.013%
2025-11-21	9.7000	9.7000	8.7000	8.7000	-9.375%	82	2,320	-93.793%
2025-11-20	10.7500	10.7500	9.6000	9.6000	-11.111%	46	2,295	-94.375%
2025-11-19	12.9000	12.9000	10.8000	10.8000	-17.557%	34	2,284	-95.000%
2025-11-18	11.5000	13.1000	11.5000	13.1000	+21.860%	22	2,263	-95.878%
2025-11-17	11.2500	11.2500	10.7500	10.7500	0.000%	9	2,254	-94.977%