Dark

NFLX20261218C150
NFLX Dec 18 2026 150.00 Call (NFLX261218C00150000)
option OPRA

EOD

Jul 1, 2026

0.2600+100.000%(+0.1300)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2500	0.2800	0.2500	0.2600	+100.000%	18	4,976	0.000%
2026-06-30	0.4100	0.4100	0.1300	0.1300	-51.852%	18	4,971	+100.000%
2026-06-29	0.2700	0.2700	0.2700	0.2700	+12.500%	10	4,960	-3.704%
2026-06-26	0.2700	0.2800	0.2400	0.2400	+9.091%	17	4,950	+8.333%
2026-06-25	0.2200	0.2200	0.2200	0.2200	-18.519%	3	4,935	+18.182%
2026-06-24	0.2400	0.2700	0.2400	0.2700	+3.846%	25	4,935	-3.704%
2026-06-23	0.2000	0.4900	0.2000	0.2600	-33.333%	35	4,915	0.000%
2026-06-22	0.3500	0.3900	0.2000	0.3900	+5.405%	126	4,917	-33.333%
2026-06-18	0.3500	0.3700	0.3500	0.3700	+5.714%	15	4,904	-29.730%
2026-06-17	0.3100	0.3700	0.3100	0.3500	-2.778%	24	4,904	-25.714%
2026-06-16	0.3500	0.3600	0.3300	0.3600	-10.000%	22	4,904	-27.778%
2026-06-15	0.3500	0.4100	0.3500	0.4000	+2.564%	41	4,895	-35.000%
2026-06-12	0.3900	0.3900	0.3600	0.3900	-15.217%	4	4,895	-33.333%
2026-06-11	0.4000	0.4600	0.4000	0.4600	-8.000%	31	4,895	-43.478%
2026-06-10	0.4800	0.5000	0.4800	0.5000	-9.091%	3	4,919	-48.000%
2026-06-09	0.4600	0.5500	0.4600	0.5500	+22.222%	3	4,921	-52.727%
2026-06-08	0.4500	0.4500	0.4500	0.4500	-4.255%	2	4,921	-42.222%
2026-06-05	0.4900	0.5100	0.4000	0.4700	-16.071%	53	4,921	-44.681%
2026-06-04	0.5000	0.5600	0.4800	0.5600	-8.197%	12	4,891	-53.571%
2026-06-03	0.5000	0.6100	0.5000	0.6100	-1.613%	2	4,883	-57.377%
2026-06-02	0.6000	0.6200	0.5600	0.6200	+3.333%	96	4,883	-58.065%
2026-06-01	0.5900	0.6500	0.5800	0.6000	+3.448%	28	4,862	-56.667%
2026-05-29	0.5600	0.5800	0.5600	0.5800	+5.455%	6	4,848	-55.172%
2026-05-28	0.4800	0.5500	0.4800	0.5500	0.000%	36	4,847	-52.727%
2026-05-27	0.5500	0.5500	0.5500	0.5500	-8.333%	1	4,830	-52.727%
2026-05-26	0.6000	0.6000	0.5900	0.6000	+25.000%	7	4,829	-56.667%
2026-05-22	0.4800	0.4800	0.4800	0.4800	-31.429%	1	4,822	-45.833%
2026-05-19	0.6300	0.7000	0.6300	0.7000	+7.692%	14	4,823	-62.857%
2026-05-18	0.6500	0.6500	0.6500	0.6500	+30.000%	5	4,809	-60.000%
2026-05-15	0.5000	0.5000	0.5000	0.5000	-15.254%	1	4,809	-48.000%
2026-05-14	0.5700	0.7200	0.5700	0.5900	+9.259%	30	4,809	-55.932%
2026-05-13	0.4500	0.5500	0.4500	0.5400	+10.204%	17	4,791	-51.852%
2026-05-12	0.4800	0.4900	0.4800	0.4900	+8.889%	11	4,791	-46.939%
2026-05-11	0.5500	0.5500	0.4500	0.4500	-28.571%	55	4,791	-42.222%
2026-05-08	0.6000	0.6300	0.5500	0.6300	+3.279%	11	4,743	-58.730%
2026-05-07	0.5700	0.6500	0.5300	0.6100	+1.667%	23	4,737	-57.377%
2026-05-06	0.5400	0.6000	0.4900	0.6000	+1.695%	6	4,725	-56.667%
2026-05-05	0.6500	0.6500	0.5400	0.5900	-19.178%	54	4,725	-55.932%
2026-05-01	0.8000	0.8000	0.7300	0.7300	-14.118%	66	4,733	-64.384%
2026-04-30	0.8400	0.8600	0.8400	0.8500	+13.333%	6	4,733	-69.412%
2026-04-29	0.7500	0.7500	0.7500	0.7500	+17.188%	1	4,730	-65.333%
2026-04-28	0.6900	0.6900	0.6400	0.6400	-9.859%	51	4,729	-59.375%
2026-04-27	0.7300	0.8000	0.7000	0.7100	-5.333%	15	4,679	-63.380%
2026-04-24	0.8000	0.8000	0.7000	0.7500	-6.250%	36	4,677	-65.333%
2026-04-23	0.8500	0.8500	0.8000	0.8000	-10.112%	10	4,648	-67.500%
2026-04-22	0.8000	0.8900	0.8000	0.8900	+11.250%	40	4,638	-70.787%
2026-04-21	0.8000	0.8800	0.8000	0.8000	-12.088%	36	4,587	-67.500%
2026-04-20	0.9900	1.0700	0.8400	0.9100	-19.469%	84	4,587	-71.429%
2026-04-17	1.0000	1.1500	0.8700	1.1300	-55.859%	655	4,549	-76.991%
2026-04-16	2.4100	2.8000	2.4100	2.5600	+2.400%	432	4,349	-89.844%
2026-04-15	2.0000	2.5000	2.0000	2.5000	+9.649%	84	3,940	-89.600%
2026-04-14	2.0500	2.2800	2.0500	2.2800	+14.000%	114	3,915	-88.596%
2026-04-13	1.9800	2.0000	1.9800	2.0000	+6.952%	4	3,958	-87.000%
2026-04-10	1.9200	1.9300	1.6600	1.8700	+4.469%	61	3,957	-86.096%
2026-04-09	1.6500	1.8600	1.5600	1.7900	+20.134%	117	3,996	-85.475%
2026-04-08	1.4000	1.4900	1.3000	1.4900	-3.247%	62	4,025	-82.550%
2026-04-07	1.5400	1.5400	1.5400	1.5400	+4.762%	1	4,025	-83.117%
2026-04-06	2.0500	2.0500	1.4700	1.4700	+8.889%	42	4,025	-82.313%
2026-04-02	1.3500	1.3500	1.3500	1.3500	+11.570%	10	3,995	-80.741%
2026-03-31	1.1400	1.3000	1.1400	1.2100	+21.000%	59	3,995	-78.512%
2026-03-30	1.1200	1.1200	1.0000	1.0000	-17.355%	9	3,989	-74.000%
2026-03-27	1.0800	1.2100	1.0800	1.2100	+2.542%	3	3,997	-78.512%
2026-03-26	1.1200	1.1800	1.1200	1.1800	+4.425%	19	3,997	-77.966%
2026-03-24	0.9500	1.1300	0.9500	1.1300	+13.000%	2	3,986	-76.991%
2026-03-23	1.0200	1.0200	1.0000	1.0000	-6.542%	303	3,986	-74.000%
2026-03-19	1.2500	1.4000	1.0500	1.0700	-20.741%	30	3,989	-75.701%
2026-03-18	1.2800	1.9100	1.2800	1.3500	+3.846%	1,017	3,983	-80.741%
2026-03-17	1.3000	1.3000	1.3000	1.3000	-16.667%	1	3,639	-80.000%
2026-03-16	1.5000	1.6900	1.5000	1.5600	-2.500%	19	3,639	-83.333%
2026-03-13	1.6400	1.6400	1.5600	1.6000	-1.840%	8	3,639	-83.750%
2026-03-11	1.7500	1.7900	1.6300	1.6300	-16.410%	38	3,633	-84.049%
2026-03-10	2.0100	2.0100	1.9500	1.9500	-4.878%	2	3,638	-86.667%
2026-03-09	2.0000	2.1000	2.0000	2.0500	-9.292%	24	3,638	-87.317%
2026-03-06	2.2600	2.2600	2.2600	2.2600	-1.739%	1	3,656	-88.496%
2026-03-05	2.0000	2.3000	2.0000	2.3000	+12.745%	28	3,656	-88.696%
2026-03-04	2.0000	2.0400	2.0000	2.0400	+5.155%	35	3,667	-87.255%
2026-03-03	1.9500	1.9500	1.9400	1.9400	-11.818%	7	3,692	-86.598%
2026-03-02	1.8900	2.2000	1.7000	2.2000	+9.453%	109	3,698	-88.182%
2026-02-27	1.6000	2.0300	1.2400	2.0100	+99.010%	186	3,758	-87.065%
2026-02-26	0.9200	1.0200	0.9200	1.0100	+16.092%	98	3,765	-74.257%
2026-02-25	0.8000	1.0000	0.8000	0.8700	+22.535%	8	3,755	-70.115%
2026-02-24	0.6000	0.7100	0.6000	0.7100	+18.333%	22	3,755	-63.380%
2026-02-23	0.6000	0.6000	0.6000	0.6000	-11.765%	1	3,739	-56.667%
2026-02-20	0.6700	0.6800	0.6500	0.6800	-1.449%	8	3,738	-61.765%
2026-02-19	0.7000	0.7000	0.6600	0.6900	+4.545%	9	3,736	-62.319%
2026-02-18	0.6500	0.7000	0.6500	0.6600	-2.941%	5	3,734	-60.606%
2026-02-17	0.7000	0.7000	0.6000	0.6800	0.000%	5	3,737	-61.765%
2026-02-13	0.7000	0.7000	0.6300	0.6800	-10.526%	14	3,734	-61.765%
2026-02-12	0.6800	0.7700	0.4000	0.7600	-3.797%	230	3,734	-65.789%
2026-02-11	0.8200	0.8500	0.7400	0.7900	-12.222%	7	3,733	-67.089%
2026-02-10	0.9200	1.0000	0.9000	0.9000	+20.000%	17	3,730	-71.111%
2026-02-09	0.8500	0.8500	0.7500	0.7500	-5.063%	10	3,732	-65.333%
2026-02-06	0.8100	0.8100	0.7100	0.7900	-7.059%	9	3,729	-67.089%
2026-02-05	0.8500	0.8500	0.8500	0.8500	+13.333%	5	3,732	-69.412%
2026-02-04	0.7900	0.8700	0.7500	0.7500	-7.407%	14	3,732	-65.333%
2026-02-03	0.9000	0.9000	0.8000	0.8100	-10.000%	16	3,732	-67.901%
2026-02-02	0.9400	0.9500	0.9000	0.9000	-4.255%	8	3,725	-71.111%
2026-01-30	0.9600	0.9700	0.9400	0.9400	-1.053%	12	3,717	-72.340%
2026-01-29	1.0000	1.0500	0.9300	0.9500	-16.667%	22	3,728	-72.632%
2026-01-28	1.1000	1.1700	1.0700	1.1400	+7.547%	10	3,715	-77.193%
2026-01-27	1.0900	1.0900	1.0600	1.0600	-10.169%	7	3,713	-75.472%
2026-01-26	1.1600	1.2000	1.1600	1.1800	+2.609%	8	3,712	-77.966%
2026-01-23	1.0800	1.2000	1.0800	1.1500	+15.000%	13	3,714	-77.391%
2026-01-22	1.0700	1.1000	0.9500	1.0000	-9.091%	57	3,702	-74.000%
2026-01-21	0.7800	1.4400	0.7800	1.1000	-38.889%	88	3,700	-76.364%
2026-01-20	1.9200	1.9200	1.8000	1.8000	+6.509%	33	3,687	-85.556%
2026-01-16	1.7500	1.7500	1.6900	1.6900	-8.152%	72	3,736	-84.615%
2026-01-15	1.8600	1.8700	1.7700	1.8400	+1.099%	15	3,736	-85.870%
2026-01-14	1.9900	1.9900	1.7700	1.8200	-9.000%	26	3,735	-85.714%
2026-01-13	1.9300	2.0000	1.7500	2.0000	+13.636%	13	3,728	-87.000%
2026-01-12	1.7500	1.7600	1.7500	1.7600	-1.124%	4	3,730	-85.227%
2026-01-09	1.7000	1.7800	1.6500	1.7800	-1.111%	36	3,731	-85.393%
2026-01-08	1.8000	1.8000	1.8000	1.8000	0.000%	1	3,717	-85.556%
2026-01-07	1.9600	1.9600	1.7800	1.8000	-1.099%	5	3,716	-85.556%
2026-01-06	1.7400	1.9500	1.7400	1.8200	-6.667%	60	3,713	-85.714%
2026-01-05	2.0200	2.0200	1.9000	1.9500	+2.632%	9	3,708	-86.667%
2026-01-02	2.1500	2.1500	1.8500	1.9000	-13.636%	132	3,709	-86.316%
2025-12-31	2.2000	2.2500	2.2000	2.2000	0.000%	40	3,590	-88.182%
2025-12-30	2.2300	2.2500	2.2000	2.2000	-5.983%	35	3,590	-88.182%
2025-12-29	2.4400	2.4400	2.3400	2.3400	-2.905%	29	3,573	-88.889%
2025-12-26	2.2800	2.4500	2.2800	2.4100	+4.329%	14	3,566	-89.212%
2025-12-24	2.2800	2.3100	2.2800	2.3100	0.000%	6	3,556	-88.745%
2025-12-23	2.3500	2.3500	2.3000	2.3100	+0.435%	3	3,556	-88.745%
2025-12-22	2.4800	2.4800	2.3000	2.3000	-8.000%	32	3,554	-88.696%
2025-12-19	2.6900	2.7400	2.5000	2.5000	-1.186%	79	3,539	-89.600%
2025-12-18	2.8300	2.8300	2.5000	2.5300	-6.642%	25	3,495	-89.723%
2025-12-17	2.8100	3.1500	2.5000	2.7100	-1.812%	95	3,495	-90.406%
2025-12-16	2.7100	2.7600	2.6900	2.7600	+3.371%	13	3,471	-90.580%
2025-12-15	2.9800	2.9800	2.6700	2.6700	-11.296%	26	3,474	-90.262%
2025-12-12	3.2000	3.2600	3.0000	3.0100	+3.793%	103	3,482	-91.362%
2025-12-11	2.6500	2.9600	2.6500	2.9000	+9.434%	75	3,499	-91.034%
2025-12-10	3.2900	3.2900	2.6500	2.6500	-16.404%	120	3,490	-90.189%
2025-12-09	3.1000	3.1700	3.0000	3.1700	+0.635%	14	3,375	-91.798%
2025-12-08	3.3000	3.3000	3.0000	3.1500	-13.699%	39	3,366	-91.746%
2025-12-05	3.7000	4.5500	3.4000	3.6500	-12.048%	87	3,352	-92.877%
2025-12-04	4.0200	4.1500	3.9500	4.1500	-1.659%	13	3,278	-93.735%
2025-12-03	4.5000	4.5000	4.0400	4.2200	-22.140%	49	3,268	-93.839%
2025-12-02	5.0000	5.4200	5.0000	5.4200	+10.838%	46	3,265	-95.203%
2025-12-01	5.0500	5.0500	4.8900	4.8900	-3.929%	5	3,222	-94.683%
2025-11-28	4.9500	5.0900	4.7000	5.0900	+3.666%	7	3,218	-94.892%
2025-11-26	4.8000	4.9100	4.8000	4.9100	+9.111%	31	3,183	-94.705%
2025-11-25	4.8000	4.8000	4.5000	4.5000	+3.448%	16	3,183	-94.222%
2025-11-24	4.4100	4.4200	4.3000	4.3500	-6.452%	16	3,181	-94.023%
2025-11-21	5.0000	5.0000	4.6500	4.6500	-10.577%	9	3,182	-94.409%
2025-11-20	6.3000	6.3000	5.2000	5.2000	-14.754%	12	3,176	-95.000%
2025-11-19	7.0000	7.0000	6.0000	6.1000	-21.290%	10	3,170	-95.738%
2025-11-18	6.8000	7.7500	6.7800	7.7500	+24.000%	90	3,163	-96.645%
2025-11-17	6.2900	6.5000	6.2500	6.2500	0.000%	12	3,154	-95.840%