Dark

NFLX20261218C132
NFLX Dec 18 2026 132.00 Call (NFLX261218C00132000)
option OPRA

EOD

Jul 1, 2026

0.3900-9.302%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3900	0.3900	0.3900	0.3900	-9.302%	1	631	0.000%
2026-06-30	0.4300	0.4300	0.4300	0.4300	+10.256%	1	631	-9.302%
2026-06-24	0.4000	0.4000	0.3900	0.3900	0.000%	2	632	0.000%
2026-06-23	0.3900	0.3900	0.3900	0.3900	-18.750%	21	633	0.000%
2026-06-22	0.4800	0.4800	0.4800	0.4800	-31.429%	3	653	-18.750%
2026-06-15	0.7000	0.7000	0.7000	0.7000	-1.408%	2	658	-44.286%
2026-06-12	0.7300	0.7300	0.7100	0.7100	-11.250%	6	658	-45.070%
2026-06-11	0.8000	0.8000	0.8000	0.8000	-4.762%	1	658	-51.250%
2026-06-05	1.0000	1.0000	0.8400	0.8400	-10.638%	6	657	-53.571%
2026-06-04	0.9800	0.9800	0.9400	0.9400	-6.000%	28	655	-58.511%
2026-06-03	1.0000	1.0000	1.0000	1.0000	-9.091%	2	649	-61.000%
2026-06-02	1.1400	1.1500	1.1000	1.1000	-9.091%	105	648	-64.545%
2026-06-01	1.2100	1.2500	1.2000	1.2100	+0.833%	16	710	-67.769%
2026-05-29	1.2000	1.2000	1.2000	1.2000	+7.143%	21	722	-67.500%
2026-05-28	1.1200	1.1200	1.1200	1.1200	-2.609%	1	707	-65.179%
2026-05-14	1.2100	1.2100	1.1500	1.1500	-4.959%	101	706	-66.087%
2026-05-08	1.2100	1.2100	1.2100	1.2100	-0.820%	11	765	-67.769%
2026-05-06	1.2200	1.2200	1.2200	1.2200	-18.667%	3	755	-68.033%
2026-05-05	1.5000	1.5000	1.5000	1.5000	-15.730%	2	755	-74.000%
2026-05-01	1.7800	1.7800	1.7800	1.7800	-10.553%	10	755	-78.090%
2026-04-30	1.9900	1.9900	1.9900	1.9900	+13.714%	1	755	-80.402%
2026-04-28	1.7500	1.7500	1.7500	1.7500	+9.375%	1	755	-77.714%
2026-04-27	1.7900	1.7900	1.6000	1.6000	-14.894%	2	754	-75.625%
2026-04-21	1.9800	1.9800	1.8800	1.8800	-14.545%	3	752	-79.255%
2026-04-20	2.4000	2.4000	1.8600	2.2000	-17.293%	21	752	-82.273%
2026-04-17	2.6000	2.6600	2.6000	2.6600	-50.373%	5	752	-85.338%
2026-04-16	5.3000	5.8500	5.2500	5.3600	+3.077%	55	750	-92.724%
2026-04-15	4.7500	5.2000	4.7500	5.2000	+4.000%	109	698	-92.500%
2026-04-14	5.0000	5.0000	5.0000	5.0000	+17.647%	3	632	-92.200%
2026-04-13	4.2000	4.2500	4.2000	4.2500	+8.974%	2	632	-90.824%
2026-04-10	3.9000	3.9000	3.9000	3.9000	+43.382%	56	633	-90.000%
2026-04-01	2.6500	2.7200	2.5500	2.7200	+27.103%	8	633	-85.662%
2026-03-24	2.2100	2.2300	2.1400	2.1400	-28.188%	21	632	-81.776%
2026-03-17	2.9800	2.9800	2.9800	2.9800	-9.697%	2	632	-86.913%
2026-03-12	3.3000	3.3000	3.3000	3.3000	-19.118%	1	630	-88.182%
2026-03-09	4.0800	4.0800	4.0800	4.0800	-7.273%	56	631	-90.441%
2026-03-05	4.4000	4.4000	4.4000	4.4000	+12.821%	2	575	-91.136%
2026-03-03	3.9000	3.9000	3.9000	3.9000	-7.143%	2	574	-90.000%
2026-03-02	3.5000	4.2000	3.5000	4.2000	+20.000%	12	576	-90.714%
2026-02-27	3.2000	3.5000	3.2000	3.5000	+84.211%	2	586	-88.857%
2026-02-26	1.8000	1.9000	1.8000	1.9000	+35.714%	6	587	-79.474%
2026-02-19	1.4000	1.4000	1.4000	1.4000	+12.000%	1	587	-72.143%
2026-02-17	1.2500	1.2500	1.2500	1.2500	-34.555%	12	586	-68.800%
2026-02-12	1.3000	1.9100	1.3000	1.9100	+24.837%	4	598	-79.581%
2026-02-09	1.5300	1.5300	1.5300	1.5300	-23.500%	1	596	-74.510%
2026-02-06	1.5300	2.0000	1.4900	2.0000	+33.333%	10	596	-80.500%
2026-02-04	1.8000	1.8000	1.5000	1.5000	-16.667%	2	596	-74.000%
2026-02-02	1.8200	1.8200	1.8000	1.8000	-17.808%	11	596	-78.333%
2026-01-29	1.9200	2.1900	1.9200	2.1900	+7.882%	2	606	-82.192%
2026-01-27	2.0300	2.0300	2.0200	2.0300	-11.739%	20	606	-80.788%
2026-01-26	2.3000	2.3000	2.3000	2.3000	+2.222%	1	612	-83.043%
2026-01-23	2.1000	2.2500	2.1000	2.2500	+18.421%	13	611	-82.667%
2026-01-22	1.9000	1.9000	1.9000	1.9000	-5.000%	1	610	-79.474%
2026-01-21	2.2000	2.2000	1.9300	2.0000	-37.500%	6	611	-80.500%
2026-01-20	3.2000	3.2000	3.2000	3.2000	+3.226%	2	611	-87.813%
2026-01-16	3.1000	3.1000	3.1000	3.1000	-1.587%	2	612	-87.419%
2026-01-15	3.1500	3.1500	3.1500	3.1500	-2.778%	1	612	-87.619%
2026-01-14	3.2400	3.2400	3.2400	3.2400	-1.818%	40	613	-87.963%
2026-01-13	3.2500	3.3000	3.2500	3.3000	-2.941%	126	613	-88.182%
2026-01-08	3.4000	3.4000	3.4000	3.4000	-2.857%	10	612	-88.529%
2026-01-07	3.4000	3.5000	3.4000	3.5000	+4.790%	35	622	-88.857%
2026-01-06	3.3400	3.3400	3.3400	3.3400	-9.730%	2	587	-88.323%
2026-01-05	3.5000	3.7000	3.5000	3.7000	+7.246%	7	590	-89.459%
2026-01-02	3.4500	3.4500	3.4500	3.4500	-13.750%	1	590	-88.696%
2025-12-31	4.0500	4.1200	4.0000	4.0000	-2.913%	12	590	-90.250%
2025-12-24	4.1100	4.1200	4.1100	4.1200	-13.987%	2	588	-90.534%
2025-12-19	4.8000	4.8000	4.7900	4.7900	-5.149%	2	588	-91.858%
2025-12-18	5.0000	5.0500	5.0000	5.0500	-1.942%	3	586	-92.277%
2025-12-17	5.1500	5.1500	5.1500	5.1500	+7.292%	1	583	-92.427%
2025-12-16	4.8500	4.8500	4.8000	4.8000	-4.000%	2	584	-91.875%
2025-12-15	5.0000	5.0000	5.0000	5.0000	-4.943%	2	582	-92.200%
2025-12-12	5.2600	5.2600	5.2600	5.2600	+3.543%	2	581	-92.586%
2025-12-11	5.0800	5.0800	5.0800	5.0800	+9.247%	10	579	-92.323%
2025-12-10	5.0000	5.0200	4.6500	4.6500	-15.455%	13	578	-91.613%
2025-12-09	5.6000	5.6000	5.5000	5.5000	-0.722%	13	568	-92.909%
2025-12-08	5.9000	5.9000	5.5400	5.5400	-11.502%	22	555	-92.960%
2025-12-05	6.9500	7.0000	6.2500	6.2600	-21.159%	13	535	-93.770%
2025-11-21	8.0000	8.0000	7.9400	7.9400	-14.898%	8	529	-95.088%
2025-11-20	10.2500	10.2500	9.3300	9.3300	-7.349%	17	525	-95.820%
2025-11-19	10.0000	10.0700	10.0000	10.0700	-14.298%	21	535	-96.127%
2025-11-18	11.3500	11.7500	11.3500	11.7500	+12.011%	3	555	-96.681%
2025-11-17	10.6900	10.6900	10.4900	10.4900	0.000%	9	552	-96.282%