Dark

NFLX20261218C135
NFLX Dec 18 2026 135.00 Call (NFLX261218C00135000)
option OPRA

EOD

Jul 1, 2026

0.3200-37.255%(-0.1900)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5900	0.5900	0.3000	0.3200	-37.255%	4	1,712	0.000%
2026-06-29	0.4200	0.5100	0.4200	0.5100	+8.511%	9	1,712	-37.255%
2026-06-26	0.4700	0.4700	0.4700	0.4700	+34.286%	10	1,715	-31.915%
2026-06-25	0.3400	0.4800	0.3400	0.3500	-2.778%	65	1,724	-8.571%
2026-06-24	0.3800	0.3800	0.3600	0.3600	-2.703%	19	1,674	-11.111%
2026-06-23	0.3700	0.3700	0.3700	0.3700	-9.756%	1	1,672	-13.514%
2026-06-22	0.7100	0.7100	0.3500	0.4100	-18.000%	62	1,673	-21.951%
2026-06-18	0.5000	0.5000	0.5000	0.5000	-19.355%	20	1,656	-36.000%
2026-06-17	0.5500	0.6200	0.5400	0.6200	+6.897%	12	1,656	-48.387%
2026-06-16	0.6900	0.6900	0.5800	0.5800	-24.675%	31	1,656	-44.828%
2026-06-12	0.7700	0.7700	0.7700	0.7700	+16.667%	1	1,629	-58.442%
2026-06-11	0.7500	0.7500	0.6600	0.6600	0.000%	5	1,629	-51.515%
2026-06-09	0.6600	0.6600	0.6600	0.6600	-10.811%	10	1,631	-51.515%
2026-06-05	0.8900	1.1300	0.7100	0.7400	-17.778%	14	1,621	-56.757%
2026-06-04	1.0500	1.0500	0.9000	0.9000	0.000%	60	1,614	-64.444%
2026-06-03	0.9000	0.9000	0.8500	0.9000	-5.263%	93	1,564	-64.444%
2026-06-02	0.9500	1.2300	0.9500	0.9500	-12.037%	130	1,640	-66.316%
2026-06-01	1.1200	1.1200	1.0600	1.0800	+2.857%	14	1,741	-70.370%
2026-05-29	0.9800	1.0500	0.9800	1.0500	+8.247%	56	1,745	-69.524%
2026-05-28	0.9100	1.0500	0.9100	0.9700	-11.818%	27	1,758	-67.010%
2026-05-27	1.1000	1.1000	1.1000	1.1000	0.000%	2	1,759	-70.909%
2026-05-26	1.0900	1.1200	1.0900	1.1000	-1.786%	46	1,759	-70.909%
2026-05-22	1.0000	1.1600	1.0000	1.1200	-13.178%	12	1,768	-71.429%
2026-05-21	1.3300	1.3300	1.2900	1.2900	+79.167%	3	1,770	-75.194%
2026-05-20	1.0000	1.0000	0.7200	0.7200	-40.000%	57	1,770	-55.556%
2026-05-18	1.2200	1.2200	1.2000	1.2000	+13.208%	3	1,714	-73.333%
2026-05-15	0.9500	1.0600	0.9500	1.0600	+12.766%	21	1,714	-69.811%
2026-05-14	0.9700	0.9700	0.8900	0.9400	-6.000%	18	1,713	-65.957%
2026-05-13	1.0000	1.0000	1.0000	1.0000	-2.913%	1	1,715	-68.000%
2026-05-12	1.0000	1.0900	0.9900	1.0300	+24.096%	16	1,715	-68.932%
2026-05-11	0.8100	0.9600	0.7800	0.8300	-18.627%	29	1,715	-61.446%
2026-05-08	1.0100	1.0700	1.0100	1.0200	-7.273%	26	1,702	-68.627%
2026-05-07	1.1500	1.1500	1.1000	1.1000	-4.348%	3	1,700	-70.909%
2026-05-06	0.9700	1.1500	0.8400	1.1500	+8.491%	32	1,700	-72.174%
2026-05-05	1.1800	1.1800	0.9900	1.0600	-20.301%	83	1,699	-69.811%
2026-05-04	1.3300	1.3300	1.3300	1.3300	-7.639%	1	1,754	-75.940%
2026-05-01	1.8000	1.8000	1.4400	1.4400	-17.241%	12	1,755	-77.778%
2026-04-30	1.3400	1.7400	1.3400	1.7400	+16.779%	60	1,755	-81.609%
2026-04-29	1.5000	1.5000	1.4900	1.4900	-1.974%	15	1,755	-78.523%
2026-04-28	1.6600	1.6600	1.1800	1.5200	+4.828%	53	1,745	-78.947%
2026-04-24	1.3900	1.4500	1.3900	1.4500	-4.605%	11	1,752	-77.931%
2026-04-23	1.7000	1.7000	1.5200	1.5200	-13.143%	35	1,762	-78.947%
2026-04-22	1.7000	1.7500	1.6700	1.7500	+9.375%	6	1,730	-81.714%
2026-04-21	1.8500	1.8500	1.5700	1.6000	-16.667%	27	1,728	-80.000%
2026-04-20	2.0000	2.0000	1.6800	1.9200	-8.571%	38	1,729	-83.333%
2026-04-17	2.1000	2.5000	2.0000	2.1000	-54.048%	282	1,710	-84.762%
2026-04-16	4.7000	5.2000	4.5700	4.5700	-1.720%	117	1,557	-92.998%
2026-04-15	4.0700	4.6500	4.0700	4.6500	+6.164%	174	1,528	-93.118%
2026-04-14	3.7700	4.5000	3.7700	4.3800	+20.000%	75	1,617	-92.694%
2026-04-13	3.7000	3.7000	3.6500	3.6500	+1.389%	16	1,560	-91.233%
2026-04-10	3.2600	3.6000	3.2600	3.6000	+2.857%	11	1,575	-91.111%
2026-04-09	3.3700	3.5000	3.3700	3.5000	+22.807%	54	1,565	-90.857%
2026-04-08	2.8500	2.8500	2.8500	2.8500	-3.716%	1	1,615	-88.772%
2026-04-07	2.9600	2.9600	2.9600	2.9600	-0.671%	1	1,616	-89.189%
2026-04-06	3.3000	3.3000	2.9500	2.9800	+13.308%	6	1,617	-89.262%
2026-04-02	2.3900	2.6700	2.3900	2.6300	+10.970%	12	1,602	-87.833%
2026-04-01	2.5000	2.5000	2.3700	2.3700	-0.837%	11	1,602	-86.498%
2026-03-31	2.2000	2.3900	2.2000	2.3900	+12.207%	2	1,592	-86.611%
2026-03-30	2.1300	2.1300	2.1300	2.1300	-1.389%	1	1,591	-84.977%
2026-03-27	2.1100	2.2400	2.0800	2.1600	-1.818%	33	1,590	-85.185%
2026-03-26	2.2000	2.2000	2.2000	2.2000	+18.919%	10	1,581	-85.455%
2026-03-25	1.8300	1.8800	1.8300	1.8500	+2.778%	6	1,571	-82.703%
2026-03-24	1.9000	1.9800	1.8000	1.8000	-13.043%	34	1,573	-82.222%
2026-03-23	2.0700	2.0700	2.0700	2.0700	+2.985%	1	1,560	-84.541%
2026-03-20	1.8800	2.0500	1.7700	2.0100	-1.951%	40	1,561	-84.080%
2026-03-19	2.4000	2.4000	1.9700	2.0500	-27.046%	18	1,587	-84.390%
2026-03-16	2.9800	2.9800	2.7900	2.8100	-3.436%	14	1,595	-88.612%
2026-03-12	3.0000	3.0000	2.9100	2.9100	-13.134%	11	1,594	-89.003%
2026-03-11	3.3500	3.3500	3.3500	3.3500	0.000%	1	1,584	-90.448%
2026-03-10	3.5600	3.5600	3.3500	3.3500	-13.882%	8	1,585	-90.448%
2026-03-06	4.0000	4.0000	3.5500	3.8900	-0.256%	113	1,588	-91.774%
2026-03-05	3.9000	3.9000	3.9000	3.9000	+6.849%	2	1,598	-91.795%
2026-03-04	3.5700	3.6500	3.5700	3.6500	+7.038%	8	1,598	-91.233%
2026-03-03	3.5100	3.5500	3.4100	3.4100	-8.333%	35	1,592	-90.616%
2026-03-02	4.0000	4.0000	3.3500	3.7200	+18.095%	61	1,593	-91.398%
2026-02-27	2.5000	3.4600	2.4400	3.1500	+71.196%	143	1,562	-89.841%
2026-02-26	1.7300	1.8700	1.6400	1.8400	+15.723%	48	1,612	-82.609%
2026-02-25	1.5100	1.5900	1.5100	1.5900	+45.872%	15	1,624	-79.874%
2026-02-23	1.0400	1.0900	1.0400	1.0900	0.000%	15	1,624	-70.642%
2026-02-20	1.0900	1.0900	1.0900	1.0900	-9.167%	20	1,622	-70.642%
2026-02-19	1.3900	1.3900	1.0500	1.2000	+0.840%	12	1,602	-73.333%
2026-02-18	1.0600	1.1900	1.0600	1.1900	+5.310%	46	1,593	-73.109%
2026-02-17	1.2300	1.2300	1.1300	1.1300	+5.607%	29	1,548	-71.681%
2026-02-13	1.1100	1.2500	0.9500	1.0700	-18.321%	18	1,555	-70.093%
2026-02-12	1.2200	1.4500	1.2200	1.3100	+3.968%	24	1,555	-75.573%
2026-02-11	1.2900	1.2900	1.2600	1.2600	-20.253%	3	1,557	-74.603%
2026-02-10	1.5800	1.5800	1.5800	1.5800	+12.857%	2	1,558	-79.747%
2026-02-09	1.5400	1.5400	1.4000	1.4000	0.000%	126	1,557	-77.143%
2026-02-06	1.4500	1.4500	1.4000	1.4000	+0.719%	7	1,554	-77.143%
2026-02-05	1.5000	1.5000	1.3900	1.3900	+3.731%	14	1,550	-76.978%
2026-02-04	1.3600	1.4200	1.3300	1.3400	+1.515%	94	1,551	-76.119%
2026-02-03	1.3000	1.5000	1.3000	1.3200	-19.512%	23	1,489	-75.758%
2026-01-30	1.6500	1.6500	1.6300	1.6400	0.000%	33	1,487	-80.488%
2026-01-29	1.6600	1.6600	1.6400	1.6400	-18.000%	49	1,457	-80.488%
2026-01-28	2.0000	2.0000	2.0000	2.0000	+8.108%	1	1,418	-84.000%
2026-01-27	1.8200	1.8500	1.8200	1.8500	-9.314%	3	1,418	-82.703%
2026-01-26	2.1100	2.1100	2.0400	2.0400	+2.000%	9	1,417	-84.314%
2026-01-23	1.7900	2.0000	1.7700	2.0000	+19.760%	81	1,416	-84.000%
2026-01-22	1.8400	1.8400	1.6400	1.6700	-5.114%	7	1,393	-80.838%
2026-01-21	1.9000	1.9400	1.7600	1.7600	-39.726%	21	1,390	-81.818%
2026-01-20	2.9500	2.9500	2.8800	2.9200	+3.915%	49	1,389	-89.041%
2026-01-16	2.8100	2.8100	2.8100	2.8100	-3.103%	2	1,352	-88.612%
2026-01-15	3.0100	3.0100	2.9000	2.9000	-10.769%	7	1,352	-88.966%
2026-01-13	3.0000	3.2500	2.9000	3.2500	+8.333%	117	1,356	-90.154%
2026-01-12	3.1000	3.1000	3.0000	3.0000	+1.351%	6	1,304	-89.333%
2026-01-09	2.8700	2.9600	2.8700	2.9600	+0.339%	17	1,305	-89.189%
2026-01-08	2.9500	2.9500	2.9500	2.9500	-1.667%	5	1,300	-89.153%
2026-01-07	3.0000	3.0000	3.0000	3.0000	-1.639%	1	1,300	-89.333%
2026-01-06	3.0500	3.0500	3.0500	3.0500	-3.481%	1	1,300	-89.508%
2026-01-05	3.1600	3.1600	3.1600	3.1600	+0.317%	9	1,308	-89.873%
2026-01-02	3.4300	3.4300	3.1500	3.1500	-12.500%	17	1,308	-89.841%
2025-12-31	3.6000	3.6000	3.6000	3.6000	-5.263%	2	1,307	-91.111%
2025-12-30	3.8000	3.8000	3.8000	3.8000	-2.564%	2	1,307	-91.579%
2025-12-29	3.9000	3.9000	3.9000	3.9000	0.000%	1	1,307	-91.795%
2025-12-26	3.7000	3.9900	3.7000	3.9000	+2.632%	16	1,308	-91.795%
2025-12-24	3.8000	3.8000	3.8000	3.8000	+0.529%	3	1,294	-91.579%
2025-12-22	4.0000	4.0000	3.7800	3.7800	-7.805%	25	1,294	-91.534%
2025-12-19	4.3500	4.3500	4.1000	4.1000	-4.429%	17	1,290	-92.195%
2025-12-18	4.3000	4.3000	4.2900	4.2900	-13.855%	51	1,290	-92.541%
2025-12-17	4.9800	4.9800	4.9800	4.9800	+13.699%	9	1,290	-93.574%
2025-12-16	4.3800	4.3800	4.3800	4.3800	-2.667%	10	1,290	-92.694%
2025-12-15	4.7000	4.7000	4.5000	4.5000	-7.407%	40	1,290	-92.889%
2025-12-12	4.8600	4.8600	4.8600	4.8600	+8.000%	10	1,283	-93.416%
2025-12-11	4.3300	4.6500	4.3300	4.5000	0.000%	13	1,283	-92.889%
2025-12-10	5.4500	5.4500	4.5000	4.5000	-10.000%	31	1,281	-92.889%
2025-12-09	5.0500	5.0500	5.0000	5.0000	+2.041%	26	1,258	-93.600%
2025-12-08	5.2500	5.2500	4.9000	4.9000	-14.931%	27	1,238	-93.469%
2025-12-05	6.2000	6.8000	5.6500	5.7600	-14.158%	46	1,254	-94.444%
2025-12-04	6.4000	6.7100	6.4000	6.7100	+0.902%	6	1,215	-95.231%
2025-12-03	6.2800	6.6500	6.2800	6.6500	-18.902%	7	1,213	-95.188%
2025-12-02	8.2000	8.2000	8.2000	8.2000	+6.632%	6	1,218	-96.098%
2025-11-26	7.6900	7.6900	7.6900	7.6900	+5.923%	10	1,215	-95.839%
2025-11-25	7.4200	7.4200	7.2600	7.2600	+3.714%	51	1,215	-95.592%
2025-11-24	6.9200	7.0300	6.9200	7.0000	-8.854%	17	1,257	-95.429%
2025-11-21	7.6800	7.6800	7.6800	7.6800	-2.290%	1	1,254	-95.833%
2025-11-20	7.8500	7.8600	7.8500	7.8600	-14.192%	8	1,255	-95.929%
2025-11-18	9.1600	9.1600	9.1600	9.1600	-8.400%	5	1,255	-96.507%
2025-11-17	9.6100	10.0000	9.6100	10.0000	0.000%	18	1,250	-96.800%