Dark

NFLX20261218C140
NFLX Dec 18 2026 140.00 Call (NFLX261218C00140000)
option OPRA

EOD

Jul 1, 2026

0.4300+48.276%(+0.1400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4300	0.4300	0.4300	0.4300	+48.276%	1	5,529	0.000%
2026-06-30	0.3000	0.3000	0.2900	0.2900	-27.500%	13	5,528	+48.276%
2026-06-29	0.5500	0.5500	0.3700	0.4000	+2.564%	3	5,525	+7.500%
2026-06-26	0.3900	0.3900	0.3900	0.3900	+8.333%	1	5,527	+10.256%
2026-06-24	0.3600	0.3600	0.3600	0.3600	-10.000%	1	5,528	+19.444%
2026-06-23	0.3400	0.4000	0.3400	0.4000	+5.263%	456	5,528	+7.500%
2026-06-22	0.4000	0.4500	0.3500	0.3800	-22.449%	37	5,078	+13.158%
2026-06-18	0.4200	0.4900	0.4200	0.4900	+6.522%	34	5,092	-12.245%
2026-06-17	0.4500	0.4600	0.4300	0.4600	-4.167%	23	5,092	-6.522%
2026-06-16	0.4800	0.4800	0.3800	0.4800	-7.692%	23	5,092	-10.417%
2026-06-15	0.4800	0.5800	0.4700	0.5200	-3.704%	12	5,092	-17.308%
2026-06-12	0.5400	0.5400	0.5400	0.5400	-28.947%	2	5,092	-20.370%
2026-06-11	0.5700	0.7600	0.5700	0.7600	-1.299%	4	5,092	-43.421%
2026-06-09	0.7700	0.7700	0.7700	0.7700	+13.235%	2	5,092	-44.156%
2026-06-08	0.7600	0.7600	0.6800	0.6800	+4.615%	5	5,091	-36.765%
2026-06-05	0.6900	0.6900	0.6500	0.6500	-12.162%	4	5,090	-33.846%
2026-06-04	0.8200	0.8200	0.7400	0.7400	-7.500%	18	5,091	-41.892%
2026-06-02	0.8500	0.8500	0.7500	0.8000	-6.977%	154	5,082	-46.250%
2026-06-01	0.8500	0.8900	0.8500	0.8600	+4.878%	18	5,158	-50.000%
2026-05-29	0.8100	0.8200	0.8100	0.8200	+2.500%	8	5,165	-47.561%
2026-05-28	0.8500	0.8500	0.8000	0.8000	-5.882%	11	5,163	-46.250%
2026-05-27	0.9000	0.9000	0.8500	0.8500	-5.556%	10	5,163	-49.412%
2026-05-26	0.9000	0.9000	0.9000	0.9000	-10.000%	5	5,168	-52.222%
2026-05-21	1.0400	1.0500	1.0000	1.0000	+14.943%	12	5,168	-57.000%
2026-05-20	0.8700	0.8700	0.8700	0.8700	-14.706%	2	5,168	-50.575%
2026-05-19	1.1000	1.1000	0.9500	1.0200	-1.923%	37	5,205	-57.843%
2026-05-18	0.7500	1.0400	0.7500	1.0400	+36.842%	60	5,205	-58.654%
2026-05-15	0.7600	0.7600	0.7600	0.7600	-5.000%	1	5,205	-43.421%
2026-05-14	0.8000	0.8000	0.8000	0.8000	+5.263%	13	5,221	-46.250%
2026-05-13	0.7900	0.7900	0.6900	0.7600	-5.000%	18	5,215	-43.421%
2026-05-12	0.8500	0.8700	0.8000	0.8000	+17.647%	21	5,215	-46.250%
2026-05-11	0.7000	1.0300	0.6800	0.6800	-20.930%	38	5,215	-36.765%
2026-05-08	0.8900	0.8900	0.8500	0.8600	-2.273%	113	5,193	-50.000%
2026-05-07	0.9100	1.0600	0.8000	0.8800	+14.286%	25	5,186	-51.136%
2026-05-06	0.8500	0.8500	0.7100	0.7700	-6.098%	18	5,168	-44.156%
2026-05-05	1.0000	1.0000	0.8000	0.8200	-20.388%	40	5,169	-47.561%
2026-05-04	1.1900	1.1900	1.0300	1.0300	-17.600%	16	5,165	-58.252%
2026-04-30	1.2600	1.3800	1.2500	1.2500	+9.649%	44	5,150	-65.600%
2026-04-29	1.1400	1.1400	1.1400	1.1400	0.000%	2	5,147	-62.281%
2026-04-28	1.3000	1.3000	1.0300	1.1400	0.000%	13	5,145	-62.281%
2026-04-27	0.9900	1.2500	0.9900	1.1400	-5.000%	9	5,134	-62.281%
2026-04-24	1.2500	1.2500	1.1000	1.2000	0.000%	11	5,135	-64.167%
2026-04-23	1.2000	1.2000	1.2000	1.2000	-7.692%	10	5,137	-64.167%
2026-04-22	1.2800	1.3900	1.2400	1.3000	+3.175%	206	5,127	-66.923%
2026-04-21	1.4700	1.4700	1.2600	1.2600	-10.000%	57	4,917	-65.873%
2026-04-20	1.6300	1.6300	1.3300	1.4000	-17.647%	21	4,917	-69.286%
2026-04-17	1.6300	1.9500	1.5000	1.7000	-56.410%	291	4,918	-74.706%
2026-04-16	3.5500	4.1500	3.5500	3.9000	+4.000%	244	4,824	-88.974%
2026-04-15	3.2500	3.7500	3.2500	3.7500	+5.337%	289	4,710	-88.533%
2026-04-14	3.3500	3.5600	3.3500	3.5600	+15.961%	28	4,504	-87.921%
2026-04-13	2.4600	3.0700	2.4600	3.0700	+4.778%	44	4,510	-85.993%
2026-04-10	2.6000	2.9400	2.6000	2.9300	+4.643%	5	4,503	-85.324%
2026-04-09	2.4900	2.8500	2.4900	2.8000	+20.690%	20	4,504	-84.643%
2026-04-08	2.3200	2.3200	2.3200	2.3200	+0.870%	1	4,516	-81.466%
2026-04-06	2.3800	2.3800	2.2700	2.3000	+0.437%	4	4,515	-81.304%
2026-04-02	2.0000	2.2900	2.0000	2.2900	+24.457%	14	4,507	-81.223%
2026-04-01	1.8400	1.8400	1.8400	1.8400	-5.641%	1	4,507	-76.630%
2026-03-31	1.8500	1.9800	1.8500	1.9500	+12.069%	8	4,506	-77.949%
2026-03-30	1.7400	1.7400	1.7400	1.7400	-2.247%	1	4,509	-75.287%
2026-03-27	1.8800	1.8800	1.7500	1.7800	-2.732%	102	4,508	-75.843%
2026-03-26	1.6000	2.0000	1.6000	1.8300	+21.192%	4	4,608	-76.503%
2026-03-25	1.5100	1.6000	1.3600	1.5100	-12.717%	48	4,610	-71.523%
2026-03-24	1.7300	1.7300	1.7300	1.7300	0.000%	1	4,570	-75.145%
2026-03-23	1.6200	1.7300	1.6200	1.7300	+15.333%	21	4,570	-75.145%
2026-03-20	1.5600	1.5600	1.5000	1.5000	-17.582%	2	4,591	-71.333%
2026-03-19	1.8200	1.8200	1.8200	1.8200	-9.453%	4	4,593	-76.374%
2026-03-18	2.0100	2.0100	2.0100	2.0100	-4.286%	1	4,597	-78.607%
2026-03-17	2.1000	2.1000	2.1000	2.1000	-4.110%	1	4,597	-79.524%
2026-03-16	2.1900	2.1900	2.1900	2.1900	-5.603%	3	4,597	-80.365%
2026-03-13	2.3300	2.3300	2.3200	2.3200	-5.306%	10	4,600	-81.466%
2026-03-11	2.7400	2.7400	2.4500	2.4500	-18.333%	6	4,605	-82.449%
2026-03-09	3.1000	3.1000	2.9900	3.0000	-11.243%	31	4,606	-85.667%
2026-03-06	3.2700	3.4500	3.1900	3.3800	+6.289%	21	4,620	-87.278%
2026-03-05	3.0000	3.2000	3.0000	3.1800	+13.167%	20	4,621	-86.478%
2026-03-04	3.2000	3.2000	2.8100	2.8100	-1.404%	32	4,621	-84.698%
2026-03-03	2.6700	3.2000	2.6700	2.8500	-6.250%	7	4,621	-84.912%
2026-03-02	2.9600	3.2000	2.8600	3.0400	+10.545%	96	4,615	-85.855%
2026-02-27	2.2000	2.9100	1.9700	2.7500	+71.875%	596	4,652	-84.364%
2026-02-26	1.6000	1.6000	1.6000	1.6000	+25.000%	10	4,820	-73.125%
2026-02-25	1.2000	1.2800	1.2000	1.2800	+30.612%	2	4,820	-66.406%
2026-02-24	0.9200	0.9800	0.9200	0.9800	+3.158%	3	4,820	-56.122%
2026-02-23	0.9500	0.9800	0.9100	0.9500	+2.151%	5	4,820	-54.737%
2026-02-20	0.9300	0.9300	0.9300	0.9300	-7.000%	240	4,823	-53.763%
2026-02-18	0.9500	1.0000	0.9500	1.0000	+9.890%	20	4,823	-57.000%
2026-02-17	0.9800	1.0000	0.8900	0.9100	-8.081%	18	4,823	-52.747%
2026-02-13	1.0700	1.0700	0.9200	0.9900	+5.319%	248	4,580	-56.566%
2026-02-12	1.1200	1.1200	0.9400	0.9400	-13.761%	4	4,580	-54.255%
2026-02-11	0.9100	1.2400	0.9100	1.0900	-12.800%	16	4,577	-60.550%
2026-02-06	1.1000	1.2500	1.0600	1.2500	-2.344%	10	4,574	-65.600%
2026-02-05	1.2300	1.2800	1.2300	1.2800	+14.286%	5	4,577	-66.406%
2026-02-04	1.1000	1.1200	1.1000	1.1200	+3.704%	3	4,573	-61.607%
2026-02-03	1.4000	1.4000	1.0800	1.0800	-28.000%	26	4,572	-60.185%
2026-02-02	1.5000	1.5000	1.5000	1.5000	+2.041%	1	4,575	-71.333%
2026-01-30	1.4700	1.4700	1.4700	1.4700	+1.379%	1	4,575	-70.748%
2026-01-29	1.4500	1.4500	1.4500	1.4500	-9.375%	10	4,576	-70.345%
2026-01-28	1.6000	1.6000	1.6000	1.6000	-1.840%	500	4,570	-73.125%
2026-01-23	1.5300	1.6500	1.5300	1.6300	+18.116%	521	4,450	-73.620%
2026-01-22	1.5000	1.5300	1.3800	1.3800	-12.658%	510	4,892	-68.841%
2026-01-21	1.5500	1.8000	1.5000	1.5800	-35.510%	133	4,893	-72.785%
2026-01-20	2.5900	2.5900	2.4500	2.4500	+4.255%	18	4,886	-82.449%
2026-01-16	2.4000	2.4000	2.3500	2.3500	-6.375%	22	4,876	-81.702%
2026-01-15	2.5700	2.5700	2.5100	2.5100	0.000%	21	4,876	-82.869%
2026-01-14	2.7700	2.7700	2.5100	2.5100	+1.619%	15	4,876	-82.869%
2026-01-13	2.4500	2.6600	2.4500	2.4700	-0.403%	19	4,866	-82.591%
2026-01-12	2.5400	2.5900	2.4800	2.4800	+0.405%	13	4,869	-82.661%
2026-01-09	2.3000	2.6500	2.3000	2.4700	-0.803%	7	4,869	-82.591%
2026-01-08	2.5000	2.5000	2.4900	2.4900	-6.742%	3	4,866	-82.731%
2026-01-07	2.8000	2.8000	2.5000	2.6700	+4.297%	54	4,866	-83.895%
2026-01-06	2.6900	2.6900	2.5000	2.5600	-5.185%	20	4,848	-83.203%
2026-01-05	2.7000	2.7200	2.7000	2.7000	+1.887%	4	4,828	-84.074%
2026-01-02	3.0100	3.0100	2.6500	2.6500	-14.516%	110	4,829	-83.774%
2025-12-31	3.0300	3.1600	3.0200	3.1000	-0.641%	18	4,789	-86.129%
2025-12-30	3.1000	3.1200	3.1000	3.1200	-4.000%	39	4,789	-86.218%
2025-12-29	3.4500	3.4500	3.2500	3.2500	-2.108%	10	4,789	-86.769%
2025-12-26	3.1500	3.4300	3.1500	3.3200	+3.750%	24	4,793	-87.048%
2025-12-24	3.1500	3.2500	3.1500	3.2000	0.000%	8	4,795	-86.563%
2025-12-23	3.1700	3.2700	3.1700	3.2000	-1.235%	10	4,795	-86.563%
2025-12-22	3.3000	3.3000	3.2400	3.2400	-8.732%	13	4,789	-86.728%
2025-12-19	3.5000	3.7000	3.5000	3.5500	+1.429%	79	4,800	-87.887%
2025-12-18	3.6900	3.6900	3.5000	3.5000	-6.915%	8	4,757	-87.714%
2025-12-17	4.2000	4.2000	3.7600	3.7600	-1.053%	59	4,754	-88.564%
2025-12-16	3.7500	3.8100	3.7500	3.8000	+4.110%	70	4,745	-88.684%
2025-12-15	4.0000	4.0000	3.6500	3.6500	-13.095%	39	4,720	-88.219%
2025-12-12	4.2500	4.3800	4.1000	4.2000	+5.000%	19	4,710	-89.762%
2025-12-11	3.9500	4.0000	3.9500	4.0000	+9.290%	4	4,695	-89.250%
2025-12-10	4.1000	4.2000	3.6600	3.6600	-18.667%	31	4,695	-88.251%
2025-12-09	4.2000	4.5000	4.2000	4.5000	+4.651%	31	4,674	-90.444%
2025-12-08	4.9000	4.9000	4.1500	4.3000	-13.655%	31	4,646	-90.000%
2025-12-05	4.5000	5.5000	4.5000	4.9800	-6.038%	50	4,621	-91.365%
2025-12-04	5.4900	5.4900	5.3000	5.3000	-5.357%	2	4,582	-91.887%
2025-12-03	5.6000	5.7000	5.5500	5.6000	-23.288%	20	4,580	-92.321%
2025-12-02	7.2000	7.4000	7.2000	7.3000	+1.108%	21	4,567	-94.110%
2025-12-01	6.5500	7.2200	6.5500	7.2200	+3.438%	4	4,546	-94.044%
2025-11-28	7.0000	7.0000	6.9800	6.9800	+3.561%	2	4,545	-93.840%
2025-11-26	6.4000	6.7400	6.4000	6.7400	+12.333%	73	4,472	-93.620%
2025-11-25	6.9500	6.9500	6.0000	6.0000	-7.692%	23	4,472	-92.833%
2025-11-24	5.9600	6.5000	5.9000	6.5000	0.000%	23	4,462	-93.385%
2025-11-21	6.7500	6.7500	6.5000	6.5000	-6.069%	12	4,454	-93.385%
2025-11-20	8.1200	8.1200	6.9200	6.9200	-13.500%	13	4,453	-93.786%
2025-11-19	8.0000	8.0000	8.0000	8.0000	-17.949%	1	4,443	-94.625%
2025-11-18	9.6500	10.0000	9.6500	9.7500	+20.818%	8	4,442	-95.590%
2025-11-17	8.2000	8.2000	8.0700	8.0700	-99.030%	61	4,441	-94.672%
2025-03-17	831.5700	831.5700	831.0000	831.5700	+42.173%	3	21	-99.948%
2024-09-26	584.9000	584.9000	584.9000	584.9000	+1.986%	7	21	-99.926%
2024-09-20	573.5000	573.5100	573.5000	573.5100	-0.120%	16	21	-99.925%
2024-08-20	569.5000	574.2000	569.5000	574.2000	+2.499%	14	22	-99.925%
2024-08-19	560.2000	560.2000	560.2000	560.2000	+3.530%	8	18	-99.923%
2024-08-15	540.8000	541.1000	540.8000	541.1000	+19.978%	7	10	-99.921%
2024-04-19	451.0000	451.0000	451.0000	451.0000	0.000%	3	3	-99.905%