Dark

NFLX20261218C160
NFLX Dec 18 2026 160.00 Call (NFLX261218C00160000)
option OPRA

EOD

Jul 1, 2026

0.22000.000%(0.0000)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1900	0.2200	0.1900	0.2200	0.000%	34	11,038	0.000%
2026-06-30	0.2200	0.2200	0.2200	0.2200	-35.294%	1	11,031	0.000%
2026-06-22	0.2200	0.3400	0.1800	0.3400	-33.333%	12	11,031	-35.294%
2026-06-17	0.2700	0.5100	0.2200	0.5100	+112.500%	27	11,047	-56.863%
2026-06-16	0.0100	0.2400	0.0100	0.2400	-17.241%	3	11,047	-8.333%
2026-06-12	0.3200	0.3200	0.2900	0.2900	-12.121%	4	11,048	-24.138%
2026-06-10	0.3300	0.3300	0.3300	0.3300	-15.385%	50	11,048	-33.333%
2026-06-05	0.3900	0.3900	0.3900	0.3900	-7.143%	2	11,048	-43.590%
2026-06-04	0.4200	0.4200	0.4200	0.4200	+13.514%	1	11,046	-47.619%
2026-06-03	0.4000	0.4100	0.3700	0.3700	-9.756%	18	11,046	-40.541%
2026-06-02	0.4300	0.4300	0.4100	0.4100	-19.608%	7	11,046	-46.341%
2026-06-01	0.3100	0.5100	0.3100	0.5100	+88.889%	2	11,051	-56.863%
2026-05-29	0.4000	0.4000	0.2700	0.2700	-25.000%	9	11,053	-18.519%
2026-05-28	0.3300	0.3600	0.3300	0.3600	-7.692%	17	11,055	-38.889%
2026-05-19	0.4200	0.4200	0.3900	0.3900	+21.875%	2	11,049	-43.590%
2026-05-18	0.3200	0.3200	0.3200	0.3200	-15.789%	3	11,048	-31.250%
2026-05-15	0.3800	0.3800	0.3800	0.3800	+8.571%	10	11,048	-42.105%
2026-05-13	0.3500	0.3500	0.3500	0.3500	0.000%	4	11,036	-37.143%
2026-05-12	0.3500	0.3500	0.3500	0.3500	+45.833%	1	11,040	-37.143%
2026-05-11	0.3600	0.3600	0.2400	0.2400	-35.135%	2	11,040	-8.333%
2026-05-07	0.4000	0.5400	0.3700	0.3700	-7.500%	3	11,039	-40.541%
2026-05-06	0.3700	0.4000	0.3700	0.4000	-2.439%	2	11,039	-45.000%
2026-05-05	0.5000	0.5000	0.3500	0.4100	-19.608%	127	11,040	-46.341%
2026-05-04	0.5100	0.5100	0.5100	0.5100	-8.929%	1	11,053	-56.863%
2026-04-30	0.4800	0.5800	0.4600	0.5600	+9.804%	9	11,052	-60.714%
2026-04-29	0.5100	0.5500	0.5100	0.5100	+64.516%	3	11,051	-56.863%
2026-04-27	0.3100	0.3100	0.3100	0.3100	-48.333%	1	11,053	-29.032%
2026-04-24	0.5800	0.6000	0.5800	0.6000	+9.091%	21	11,054	-63.333%
2026-04-23	0.5500	0.5500	0.5500	0.5500	+10.000%	1	11,035	-60.000%
2026-04-21	0.7800	0.7800	0.4600	0.5000	-23.077%	9	11,034	-56.000%
2026-04-20	0.6400	0.6500	0.4900	0.6500	0.000%	113	11,034	-66.154%
2026-04-17	0.6500	0.7900	0.6500	0.6500	-60.606%	9	10,924	-66.154%
2026-04-16	1.7000	2.0000	1.5000	1.6500	+10.000%	48	10,920	-86.667%
2026-04-15	1.7400	1.7400	1.5000	1.5000	-6.250%	3	10,951	-85.333%
2026-04-14	1.4000	1.6000	1.4000	1.6000	+20.301%	5	10,949	-86.250%
2026-04-13	1.3300	1.3300	1.3300	1.3300	+18.750%	1	10,952	-83.459%
2026-04-10	1.1000	1.1200	1.1000	1.1200	-5.085%	16	10,951	-80.357%
2026-04-09	1.1800	1.1800	1.1800	1.1800	+34.091%	1	10,951	-81.356%
2026-04-07	0.9000	0.9000	0.8800	0.8800	-9.278%	4	10,951	-75.000%
2026-04-06	1.1000	1.1000	0.9400	0.9700	+10.227%	10	10,955	-77.320%
2026-04-02	0.7400	0.8800	0.7400	0.8800	+3.529%	50	10,916	-75.000%
2026-03-31	0.8500	0.8500	0.8500	0.8500	+21.429%	15	10,916	-74.118%
2026-03-30	0.7000	0.7000	0.7000	0.7000	-15.663%	1	10,931	-68.571%
2026-03-27	0.8300	0.8300	0.8300	0.8300	+1.220%	3	10,931	-73.494%
2026-03-26	0.8200	0.8200	0.8200	0.8200	+26.154%	5	10,931	-73.171%
2026-03-24	0.6500	0.6500	0.6500	0.6500	-10.959%	2	10,929	-66.154%
2026-03-23	0.7300	0.7300	0.7300	0.7300	+12.308%	1	10,927	-69.863%
2026-03-20	0.6500	0.6500	0.6500	0.6500	-26.136%	1	10,926	-66.154%
2026-03-19	0.8800	0.8800	0.8800	0.8800	-12.000%	1	10,927	-75.000%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-13.043%	30	10,927	-78.000%
2026-03-12	1.0000	1.1500	1.0000	1.1500	-9.449%	52	10,957	-80.870%
2026-03-11	1.3700	1.3700	1.1500	1.2700	-2.308%	8	11,009	-82.677%
2026-03-10	1.3200	1.3300	1.2500	1.3000	-13.333%	16	11,013	-83.077%
2026-03-09	1.4800	1.5000	1.4800	1.5000	-7.975%	2	11,020	-85.333%
2026-03-06	1.6300	1.6300	1.6300	1.6300	+5.844%	1	11,020	-86.503%
2026-03-05	1.5300	1.5600	1.3500	1.5400	+6.207%	43	11,020	-85.714%
2026-03-04	1.3000	1.4500	1.3000	1.4500	+9.023%	23	11,047	-84.828%
2026-03-03	1.3300	1.3300	1.3300	1.3300	-11.333%	10	11,070	-83.459%
2026-03-02	1.4000	1.5000	1.3700	1.5000	+11.940%	36	11,060	-85.333%
2026-02-27	1.0000	1.4100	0.9800	1.3400	+81.081%	53	11,072	-83.582%
2026-02-26	0.7100	0.7400	0.7100	0.7400	+51.020%	3	11,081	-70.270%
2026-02-23	0.4900	0.4900	0.4900	0.4900	-34.667%	30	11,081	-55.102%
2026-02-20	0.7500	0.7500	0.7500	0.7500	+36.364%	5	11,111	-70.667%
2026-02-19	0.5500	0.5500	0.5500	0.5500	-22.535%	5	11,106	-60.000%
2026-02-17	0.5700	0.7100	0.4800	0.7100	+47.917%	7	11,106	-69.014%
2026-02-13	0.5400	0.5400	0.4800	0.4800	-12.727%	3	11,104	-54.167%
2026-02-12	0.6000	0.6000	0.4000	0.5500	-8.333%	217	11,104	-60.000%
2026-02-11	0.5800	0.6000	0.4900	0.6000	-6.250%	7	11,172	-63.333%
2026-02-10	0.5700	0.6500	0.5700	0.6400	-4.478%	5	11,172	-65.625%
2026-02-09	0.6700	0.6700	0.6700	0.6700	+11.667%	1	11,171	-67.164%
2026-02-06	0.6600	0.6600	0.5800	0.6000	0.000%	5	11,171	-63.333%
2026-02-05	0.6500	0.6500	0.5200	0.6000	0.000%	5	11,172	-63.333%
2026-02-04	0.6000	0.6200	0.6000	0.6000	0.000%	5	11,171	-63.333%
2026-02-03	0.6000	0.6000	0.6000	0.6000	-13.043%	1	11,169	-63.333%
2026-02-02	0.6900	0.6900	0.6900	0.6900	+1.471%	2	11,170	-68.116%
2026-01-30	0.7000	0.7000	0.6800	0.6800	-1.449%	8	11,168	-67.647%
2026-01-29	0.4800	0.7200	0.4800	0.6900	-13.750%	379	11,176	-68.116%
2026-01-28	0.8500	0.8500	0.7500	0.8000	-2.439%	3	11,044	-72.500%
2026-01-27	0.8200	0.8200	0.8200	0.8200	-3.529%	2	11,045	-73.171%
2026-01-26	0.9800	0.9800	0.8300	0.8500	0.000%	3	11,043	-74.118%
2026-01-23	0.8500	0.8500	0.8500	0.8500	+13.333%	1	11,040	-74.118%
2026-01-22	0.7800	0.7900	0.7300	0.7500	-8.537%	9	11,041	-70.667%
2026-01-21	0.9800	0.9800	0.7300	0.8200	-37.405%	172	11,034	-73.171%
2026-01-20	1.3400	1.3800	1.2800	1.3100	+4.800%	37	10,877	-83.206%
2026-01-16	1.2500	1.2500	1.2500	1.2500	-3.846%	51	10,926	-82.400%
2026-01-15	1.3300	1.3300	1.3000	1.3000	-2.256%	3	10,926	-83.077%
2026-01-14	1.3400	1.3400	1.3000	1.3300	-4.317%	43	10,926	-83.459%
2026-01-13	1.3800	1.3900	1.3000	1.3900	+2.963%	15	10,944	-84.173%
2026-01-12	1.3400	1.3500	1.3400	1.3500	+8.000%	17	10,944	-83.704%
2026-01-09	1.1900	1.2500	1.1900	1.2500	+27.551%	23	10,942	-82.400%
2026-01-08	0.9800	0.9800	0.9800	0.9800	-32.414%	1	10,939	-77.551%
2026-01-05	1.4500	1.4500	1.4500	1.4500	+7.407%	7	10,939	-84.828%
2026-01-02	1.3800	1.3800	1.3500	1.3500	-15.625%	21	10,939	-83.704%
2025-12-31	1.6000	1.6000	1.6000	1.6000	+0.629%	10	10,933	-86.250%
2025-12-30	1.5900	1.5900	1.5900	1.5900	-7.018%	2	10,933	-86.164%
2025-12-29	1.7500	1.7500	1.7100	1.7100	-3.933%	2	10,934	-87.135%
2025-12-26	1.7800	1.7800	1.7800	1.7800	+7.229%	2	10,933	-87.640%
2025-12-23	1.6700	1.6700	1.6600	1.6600	-2.353%	11	10,931	-86.747%
2025-12-22	1.7500	1.7500	1.7000	1.7000	-10.526%	23	10,932	-87.059%
2025-12-19	1.9100	1.9100	1.9000	1.9000	-3.061%	3	10,929	-88.421%
2025-12-18	1.9600	1.9600	1.9600	1.9600	-2.970%	20	10,926	-88.776%
2025-12-16	2.0400	2.0400	2.0200	2.0200	+1.508%	11	10,926	-89.109%
2025-12-15	2.0900	2.0900	1.9900	1.9900	-9.955%	12	10,925	-88.945%
2025-12-12	2.4600	2.4600	2.2100	2.2100	+6.763%	28	10,926	-90.045%
2025-12-11	2.1100	2.1100	2.0700	2.0700	+5.076%	5	10,923	-89.372%
2025-12-10	2.2000	2.2500	1.9700	1.9700	-12.832%	15	10,923	-88.832%
2025-12-09	2.4300	2.4300	2.2600	2.2600	-6.224%	51	10,915	-90.265%
2025-12-08	2.4000	2.5000	2.3000	2.4100	-12.044%	46	10,882	-90.871%
2025-12-05	2.2500	3.4300	2.2500	2.7400	-5.842%	74	10,875	-91.971%
2025-12-04	3.0000	3.0000	2.9100	2.9100	-9.063%	3	10,842	-92.440%
2025-12-03	3.0000	3.2000	2.8000	3.2000	-15.789%	28	10,841	-93.125%
2025-12-02	3.8000	3.8000	3.8000	3.8000	+1.333%	1	10,850	-94.211%
2025-12-01	3.7500	3.8100	3.7500	3.7500	+0.536%	11	10,849	-94.133%
2025-11-28	3.7300	3.7300	3.7300	3.7300	+13.030%	5	10,849	-94.102%
2025-11-25	3.4000	3.4000	3.2900	3.3000	-10.811%	11	10,844	-93.333%
2025-11-21	3.8500	3.8500	3.7000	3.7000	-11.905%	3	10,843	-94.054%
2025-11-20	4.3500	4.3500	4.2000	4.2000	-10.638%	19	10,841	-94.762%
2025-11-19	4.7000	4.7000	4.7000	4.7000	-17.544%	3	10,839	-95.319%
2025-11-18	4.9500	5.9000	4.9500	5.7000	-99.499%	26	10,842	-96.140%
2025-07-07	1,138.0000	1,138.0000	1,138.0000	1,138.0000	+66.374%	1	1	-99.981%
2025-01-14	684.0000	684.0000	684.0000	684.0000	0.000%	1	1	-99.968%