Dark

NFLX20261218C134
NFLX Dec 18 2026 134.00 Call (NFLX261218C00134000)
option OPRA

EOD

Jul 1, 2026

0.3600-18.182%(-0.0800)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3900	0.3900	0.3600	0.3600	-18.182%	3	1,185	0.000%
2026-06-30	0.4400	0.4400	0.4400	0.4400	-2.222%	1	1,185	-18.182%
2026-06-26	0.4200	0.4500	0.4200	0.4500	+25.000%	3	1,184	-20.000%
2026-06-25	0.3600	0.3600	0.3600	0.3600	-30.769%	2	1,184	0.000%
2026-06-23	0.3500	0.5200	0.3500	0.5200	-13.333%	21	1,184	-30.769%
2026-06-16	0.6000	0.6000	0.6000	0.6000	-14.286%	2	1,184	-40.000%
2026-06-12	0.7200	0.7200	0.7000	0.7000	+1.449%	3	1,183	-48.571%
2026-06-11	0.7000	0.7000	0.6900	0.6900	-15.854%	10	1,183	-47.826%
2026-06-10	0.8200	0.8200	0.8200	0.8200	+5.128%	11	1,183	-56.098%
2026-06-09	0.7800	0.7800	0.7800	0.7800	+1.299%	6	1,183	-53.846%
2026-06-05	0.7800	0.7800	0.7700	0.7700	-14.444%	2	1,189	-53.247%
2026-06-03	0.9200	0.9200	0.9000	0.9000	-12.621%	2	1,190	-60.000%
2026-06-02	1.0400	1.0400	1.0200	1.0300	-7.207%	109	1,191	-65.049%
2026-06-01	1.1100	1.1400	1.0100	1.1100	+0.909%	22	1,226	-67.568%
2026-05-29	1.1000	1.1000	1.0900	1.1000	+5.769%	13	1,226	-67.273%
2026-05-28	1.0400	1.0400	1.0400	1.0400	-14.050%	3	1,236	-65.385%
2026-05-27	1.2100	1.2100	1.2100	1.2100	0.000%	1	1,236	-70.248%
2026-05-26	1.1600	1.2100	1.1600	1.2100	+0.833%	3	1,236	-70.248%
2026-05-22	1.2000	1.2000	1.2000	1.2000	-6.250%	7	1,236	-70.000%
2026-05-21	1.2800	1.2800	1.2800	1.2800	+11.304%	1	1,236	-71.875%
2026-05-20	1.1000	1.1500	1.1000	1.1500	-21.233%	3	1,236	-68.696%
2026-05-19	1.4600	1.4600	1.4600	1.4600	+44.554%	2	1,235	-75.342%
2026-05-11	1.0100	1.0100	1.0100	1.0100	-7.339%	1	1,235	-64.356%
2026-05-08	1.0300	1.0900	1.0300	1.0900	-6.034%	20	1,234	-66.972%
2026-05-07	1.1400	1.1600	1.1400	1.1600	+18.367%	28	1,237	-68.966%
2026-05-06	0.9800	0.9800	0.9800	0.9800	-24.031%	2	1,257	-63.265%
2026-05-05	1.2900	1.2900	1.2900	1.2900	-16.774%	1	1,256	-72.093%
2026-05-01	1.6000	1.7100	1.5500	1.5500	-7.186%	10	1,251	-76.774%
2026-04-28	1.6700	1.6700	1.6700	1.6700	+9.868%	1	1,251	-78.443%
2026-04-27	1.5200	1.5200	1.5200	1.5200	-5.000%	1	1,251	-76.316%
2026-04-23	1.6000	1.6000	1.6000	1.6000	-13.043%	1	1,251	-77.500%
2026-04-20	1.7100	1.8400	1.7100	1.8400	-19.298%	7	1,251	-80.435%
2026-04-17	2.1000	2.4500	2.1000	2.2800	-54.400%	16	1,250	-84.211%
2026-04-16	4.9000	5.4000	4.9000	5.0000	+5.263%	261	1,244	-92.800%
2026-04-15	4.4500	4.7500	4.4000	4.7500	+8.696%	54	1,048	-92.421%
2026-04-14	3.9500	4.5500	3.9500	4.3700	+18.750%	172	1,021	-91.762%
2026-04-10	3.6900	3.6900	3.6800	3.6800	-0.541%	4	861	-90.217%
2026-04-09	3.7000	3.7000	3.7000	3.7000	+41.762%	10	861	-90.270%
2026-03-31	2.4800	2.6300	2.4800	2.6100	+17.040%	10	861	-86.207%
2026-03-30	2.3800	2.4800	2.2300	2.2300	+1.364%	5	865	-83.857%
2026-03-27	2.3100	2.3100	2.2000	2.2000	-9.091%	6	867	-83.636%
2026-03-26	2.0800	2.5800	2.0800	2.4200	+21.608%	10	867	-85.124%
2026-03-25	2.0000	2.0000	1.8300	1.9900	+6.989%	19	870	-81.910%
2026-03-24	2.0900	2.0900	1.8500	1.8600	-19.481%	8	874	-80.645%
2026-03-23	2.1900	2.3100	2.1500	2.3100	+15.500%	20	874	-84.416%
2026-03-20	2.0900	2.0900	2.0000	2.0000	-3.382%	2	885	-82.000%
2026-03-19	2.6400	2.6400	2.0200	2.0700	-13.750%	53	887	-82.609%
2026-03-18	2.5700	2.5800	2.4000	2.4000	-6.250%	5	851	-85.000%
2026-03-17	2.9800	2.9800	2.4300	2.5600	-36.000%	24	852	-85.938%
2026-03-06	4.2500	4.2500	4.0000	4.0000	+2.828%	11	850	-91.000%
2026-03-04	3.9000	3.9500	3.8900	3.8900	+11.143%	317	860	-90.746%
2026-03-03	3.9400	3.9400	3.5000	3.5000	+5.105%	25	962	-89.714%
2026-02-27	3.5000	3.5000	2.6100	3.3300	+100.602%	159	967	-89.189%
2026-02-25	1.6600	1.6600	1.6600	1.6600	+43.103%	140	1,116	-78.313%
2026-02-24	1.1600	1.1600	1.1600	1.1600	+7.407%	1	1,116	-68.966%
2026-02-23	1.1000	1.1000	1.0800	1.0800	-9.244%	4	1,115	-66.667%
2026-02-18	1.2000	1.2000	1.1900	1.1900	+2.586%	140	1,115	-69.748%
2026-02-13	1.1600	1.1600	1.1600	1.1600	-14.706%	1	975	-68.966%
2026-02-11	1.3700	1.3700	1.3600	1.3600	-22.286%	2	975	-73.529%
2026-02-10	1.5600	1.7500	1.5600	1.7500	+19.863%	2	975	-79.429%
2026-02-09	1.4600	1.4700	1.4400	1.4600	-2.013%	402	974	-75.342%
2026-02-06	1.5900	1.5900	1.4900	1.4900	+1.361%	2	764	-75.839%
2026-02-04	1.5500	1.5500	1.4700	1.4700	+20.492%	2	763	-75.510%
2026-02-03	1.2200	1.2200	1.2200	1.2200	-34.409%	1	762	-70.492%
2026-01-27	2.0400	2.0400	1.8500	1.8600	-9.268%	21	763	-80.645%
2026-01-23	1.9400	2.0500	1.9400	2.0500	+1.485%	3	776	-82.439%
2026-01-21	2.0000	2.0200	2.0000	2.0200	-32.667%	2	777	-82.178%
2026-01-20	3.0000	3.0000	3.0000	3.0000	-1.961%	153	778	-88.000%
2026-01-15	3.0600	3.0600	3.0600	3.0600	-2.548%	1	625	-88.235%
2026-01-12	3.1400	3.1400	3.1400	3.1400	+1.948%	1	624	-88.535%
2026-01-07	3.0800	3.0800	3.0800	3.0800	-6.098%	10	624	-88.312%
2026-01-02	3.5000	3.5000	3.2800	3.2800	-19.012%	2	614	-89.024%
2025-12-29	4.0500	4.0500	4.0500	4.0500	+3.316%	1	613	-91.111%
2025-12-23	3.9200	3.9200	3.9200	3.9200	-16.596%	1	612	-90.816%
2025-12-22	4.7000	4.7000	4.7000	4.7000	+9.302%	2	611	-92.340%
2025-12-19	4.3000	4.3000	4.3000	4.3000	-8.511%	2	611	-91.628%
2025-12-18	4.7000	4.7000	4.7000	4.7000	+2.174%	114	609	-92.340%
2025-12-16	4.6000	4.6000	4.6000	4.6000	-1.075%	1	682	-92.174%
2025-12-15	4.8000	4.8000	4.6500	4.6500	-5.102%	103	681	-92.258%
2025-12-10	4.9000	4.9000	4.9000	4.9000	-4.854%	1	625	-92.653%
2025-12-09	5.1400	5.1500	5.1400	5.1500	-1.152%	3	624	-93.010%
2025-12-08	5.1700	5.2500	4.9500	5.2100	-16.640%	27	623	-93.090%
2025-12-05	6.6100	6.7000	6.1200	6.2500	-7.407%	9	614	-94.240%
2025-12-03	6.7500	6.7500	6.7500	6.7500	-6.510%	1	612	-94.667%
2025-11-24	7.2200	7.2200	7.2200	7.2200	-27.071%	1	612	-95.014%
2025-11-19	9.9000	9.9000	9.9000	9.9000	0.000%	2	612	-96.364%