Dark

NFLX20261218C50
NFLX Dec 18 2026 50.00 Call (NFLX261218C00050000)
option OPRA

EOD

Jun 30, 2026

23.92-9.049%(-2.38)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	24.5000	24.8000	23.9200	23.9200	-9.049%	24	1,084	0.000%
2026-06-26	24.3000	26.3000	24.3000	26.3000	+11.915%	5	1,081	-9.049%
2026-06-25	24.0500	24.0500	23.5000	23.5000	-8.382%	15	1,081	+1.787%
2026-06-24	24.0000	25.6500	24.0000	25.6500	+2.395%	3	1,076	-6.745%
2026-06-23	25.0500	25.0500	25.0500	25.0500	+0.401%	10	1,074	-4.511%
2026-06-22	24.6200	24.9500	24.6200	24.9500	-14.349%	2	1,064	-4.128%
2026-06-18	28.8600	29.3600	28.8600	29.1300	-11.834%	32	1,053	-17.885%
2026-06-15	33.0400	33.0400	33.0400	33.0400	+3.899%	1	1,053	-27.603%
2026-06-12	31.1600	31.8000	31.1600	31.8000	-9.143%	5	1,053	-24.780%
2026-06-04	35.0000	35.0000	35.0000	35.0000	-2.615%	4	1,053	-31.657%
2026-06-02	35.9400	35.9400	35.9400	35.9400	-2.865%	1	1,053	-33.445%
2026-06-01	37.0000	37.0000	37.0000	37.0000	-2.632%	1	1,052	-35.351%
2026-05-29	38.1300	38.1300	38.0000	38.0000	-3.431%	2	1,051	-37.053%
2026-05-27	39.3500	39.3500	39.3500	39.3500	-4.513%	5	1,050	-39.212%
2026-05-18	40.8400	41.2100	40.8400	41.2100	+5.667%	2	1,055	-41.956%
2026-05-15	39.0000	39.0000	39.0000	39.0000	+0.932%	1	1,055	-38.667%
2026-05-13	38.6400	38.6400	38.6400	38.6400	+3.482%	1	1,056	-38.095%
2026-05-11	37.3400	37.3400	37.3400	37.3400	-6.299%	2	1,055	-35.940%
2026-05-08	39.8500	39.8500	39.8500	39.8500	+2.179%	1	1,055	-39.975%
2026-05-06	39.0000	39.0000	39.0000	39.0000	-6.273%	2	1,054	-38.667%
2026-05-05	41.6100	41.6100	41.6100	41.6100	-7.017%	1	1,056	-42.514%
2026-05-01	44.7500	44.7500	44.7500	44.7500	+5.146%	1	1,055	-46.547%
2026-04-28	42.5600	42.5600	42.5600	42.5600	-2.475%	1	1,055	-43.797%
2026-04-27	44.0000	44.3100	43.6400	43.6400	-2.763%	22	1,054	-45.188%
2026-04-23	45.6000	45.6000	44.3000	44.8800	-0.554%	3	1,052	-46.702%
2026-04-22	45.1300	45.1300	45.1300	45.1300	+0.289%	1	1,052	-46.998%
2026-04-21	45.5400	45.5400	45.0000	45.0000	-2.174%	11	1,040	-46.844%
2026-04-20	46.0000	46.0000	46.0000	46.0000	-7.631%	1	1,040	-48.000%
2026-04-17	49.4500	49.8000	49.4500	49.8000	-8.975%	3	1,040	-51.968%
2026-04-10	54.7100	54.7100	54.7100	54.7100	+6.543%	1	1,038	-56.279%
2026-04-09	51.0000	51.3500	51.0000	51.3500	+2.700%	10	1,039	-53.418%
2026-04-08	49.8500	50.0000	49.8500	50.0000	-3.475%	4	1,041	-52.160%
2026-04-06	51.8500	51.8500	51.8000	51.8000	+7.692%	10	1,043	-53.822%
2026-04-01	48.1000	48.1000	48.1000	48.1000	+0.146%	1	1,053	-50.270%
2026-03-31	48.0300	48.0300	48.0300	48.0300	+4.892%	1	1,052	-50.198%
2026-03-27	46.0500	46.0500	45.7900	45.7900	-1.527%	21	1,053	-47.762%
2026-03-26	45.7000	46.5000	45.1000	46.5000	+4.050%	35	1,054	-48.559%
2026-03-25	44.9500	44.9500	44.0500	44.6900	-2.636%	17	1,024	-46.476%
2026-03-23	45.9000	45.9000	45.9000	45.9000	+5.396%	6	1,024	-47.887%
2026-03-20	43.5500	43.5500	43.5500	43.5500	-2.091%	8	1,020	-45.075%
2026-03-19	46.4000	46.4000	44.4800	44.4800	-6.946%	10	1,020	-46.223%
2026-03-13	47.4500	47.8000	47.4500	47.8000	+1.876%	6	1,024	-49.958%
2026-03-12	48.0000	48.0000	46.5100	46.9200	-1.635%	11	1,022	-49.020%
2026-03-11	47.8200	47.8200	47.7000	47.7000	-4.121%	11	1,023	-49.853%
2026-03-09	49.7500	49.7500	49.7500	49.7500	-2.259%	1	1,025	-51.920%
2026-03-06	50.9000	50.9000	50.9000	50.9000	-0.876%	11	1,073	-53.006%
2026-03-04	50.4000	51.3500	50.4000	51.3500	+4.158%	12	1,084	-53.418%
2026-03-03	48.5000	49.3000	48.5000	49.3000	-1.499%	2	1,089	-51.481%
2026-03-02	49.6500	50.0500	49.0000	50.0500	+2.143%	12	1,089	-52.208%
2026-02-27	44.5000	49.0000	43.7000	49.0000	+30.667%	188	1,080	-51.184%
2026-02-26	37.1700	38.4000	36.5000	37.5000	+4.457%	72	1,072	-36.213%
2026-02-25	35.1700	35.9000	35.1300	35.9000	+15.434%	13	1,038	-33.370%
2026-02-24	31.1000	31.1500	31.0000	31.1000	+5.674%	29	1,038	-23.087%
2026-02-23	29.3700	30.0000	29.3700	29.4300	-6.214%	13	1,013	-18.722%
2026-02-20	31.5500	31.5500	31.3800	31.3800	+2.549%	3	1,007	-23.773%
2026-02-19	30.9200	30.9200	30.6000	30.6000	-2.236%	12	1,006	-21.830%
2026-02-18	30.9000	31.3000	30.8000	31.3000	+2.221%	4	994	-23.578%
2026-02-17	30.6500	30.6500	30.6200	30.6200	-0.065%	3	995	-21.881%
2026-02-13	30.3000	30.6400	30.1000	30.6400	+3.165%	24	984	-21.932%
2026-02-12	29.4300	29.7000	29.3000	29.7000	-11.738%	4	984	-19.461%
2026-02-11	33.6500	33.6500	33.6500	33.6500	-5.689%	1	983	-28.915%
2026-02-10	36.5500	37.2200	35.6800	35.6800	+4.664%	14	982	-32.960%
2026-02-09	34.0900	34.0900	34.0900	34.0900	-1.871%	1	972	-29.833%
2026-02-05	34.9000	34.9000	34.3000	34.7400	+1.847%	7	971	-31.146%
2026-02-04	34.1000	34.1100	34.1000	34.1100	-7.486%	2	969	-29.874%
2026-02-02	36.8700	36.8800	36.8700	36.8700	+1.152%	50	968	-35.123%
2026-01-30	36.4500	36.4500	36.4500	36.4500	+1.025%	1	918	-34.376%
2026-01-29	36.1900	36.1900	35.9800	36.0800	-3.400%	301	917	-33.703%
2026-01-28	39.0600	39.0600	37.3500	37.3500	-1.840%	100	770	-35.957%
2026-01-27	38.0900	38.1100	37.5000	38.0500	-1.857%	388	691	-37.135%
2026-01-26	38.7700	38.7700	38.7700	38.7700	-0.052%	1	502	-38.303%
2026-01-23	38.7900	38.7900	38.7900	38.7900	+6.860%	10	502	-38.335%
2026-01-22	36.5000	36.5000	36.3000	36.3000	-0.548%	2	492	-34.105%
2026-01-21	35.9800	37.2500	35.9800	36.5000	-11.192%	103	491	-34.466%
2026-01-20	41.8500	41.8500	41.1000	41.1000	-1.462%	6	509	-41.800%
2026-01-14	41.7100	41.7100	41.7100	41.7100	-5.377%	1	510	-42.652%
2026-01-13	44.0800	44.0800	44.0800	44.0800	+5.203%	1	509	-45.735%
2026-01-09	43.0000	43.0000	41.9000	41.9000	-2.671%	10	508	-42.912%
2026-01-06	43.0500	43.0500	43.0500	43.0500	-5.592%	4	499	-44.437%
2026-01-05	45.6000	45.6000	45.6000	45.6000	+3.167%	1	496	-47.544%
2026-01-02	45.1800	45.1800	44.0000	44.2000	-5.576%	21	496	-45.882%
2025-12-30	46.2700	46.8100	46.2700	46.8100	-1.245%	5	490	-48.900%
2025-12-26	47.4000	47.4000	47.4000	47.4000	+2.486%	1	487	-49.536%
2025-12-22	46.2500	46.2500	46.2500	46.2500	-2.199%	1	487	-48.281%
2025-12-19	47.2900	47.2900	47.2900	47.2900	-0.190%	2	487	-49.418%
2025-12-16	46.6500	47.3800	46.6500	47.3800	+0.127%	15	489	-49.515%
2025-12-15	47.4800	47.4800	47.3200	47.3200	-3.429%	2	484	-49.451%
2025-12-12	49.0000	49.0000	49.0000	49.0000	+2.725%	2	484	-51.184%
2025-12-11	48.2000	48.2000	47.7000	47.7000	+1.489%	31	484	-49.853%
2025-12-10	49.0000	49.0000	47.0000	47.0000	-6.375%	4	468	-49.106%
2025-12-09	50.2000	50.2000	50.2000	50.2000	0.000%	1	464	-52.351%
2025-12-08	49.7000	50.2000	49.7000	50.2000	-7.209%	2	463	-52.351%
2025-12-05	51.6300	54.1000	51.6300	54.1000	-4.299%	12	463	-55.786%
2025-12-03	56.0000	57.1000	56.0000	56.5300	-5.783%	15	452	-57.686%
2025-11-20	60.0000	60.0000	60.0000	60.0000	-94.490%	1	440	-60.133%
2025-11-11	1,075.3000	1,089.4000	1,074.9700	1,088.8800	+3.699%	64	271	-97.803%
2025-11-07	1,050.0400	1,050.0400	1,050.0400	1,050.0400	+0.225%	1	211	-97.722%
2025-11-04	1,046.2800	1,048.7500	1,046.2800	1,047.6800	-0.952%	82	210	-97.717%
2025-10-24	1,059.3000	1,059.3000	1,057.7500	1,057.7500	-8.305%	11	150	-97.739%
2025-10-17	1,153.2500	1,154.3000	1,152.5700	1,153.5500	-0.746%	92	140	-97.926%
2025-10-15	1,161.1500	1,163.0500	1,159.7500	1,162.2200	-1.897%	69	90	-97.942%
2025-10-10	1,184.6900	1,184.6900	1,184.6900	1,184.6900	+6.775%	10	41	-97.981%
2025-10-03	1,111.4100	1,111.4100	1,109.5200	1,109.5200	+2.396%	20	31	-97.844%
2025-05-01	1,083.5600	1,083.5600	1,083.5600	1,083.5600	+68.800%	1	11	-97.792%
2024-08-30	641.9200	641.9200	641.9200	641.9200	+0.331%	4	11	-96.274%
2024-08-23	639.8000	639.8000	639.8000	639.8000	+0.883%	2	11	-96.261%
2024-08-19	634.2000	634.2000	634.2000	634.2000	+2.538%	7	12	-96.228%
2024-08-15	618.5000	618.5000	618.5000	618.5000	+5.569%	8	19	-96.133%
2024-07-26	585.8700	585.8700	585.8700	585.8700	-1.899%	1	19	-95.917%
2024-07-25	597.2100	597.2100	597.2100	597.2100	-1.320%	8	18	-95.995%
2024-07-22	605.2000	605.2000	605.2000	605.2000	+0.017%	2	10	-96.048%
2024-07-17	605.1000	605.1000	605.1000	605.1000	+2.559%	11	11	-96.047%
2024-05-31	589.1200	590.0000	588.2400	590.0000	+17.075%	8	1	-95.946%
2024-04-22	503.9500	503.9500	503.9500	503.9500	-2.278%	2	2	-95.253%
2024-04-19	510.5000	515.7000	510.1500	515.7000	-9.268%	4	4	-95.362%
2024-04-01	568.3800	568.3800	568.3800	568.3800	-0.109%	2	3	-95.792%
2024-03-27	569.0000	569.0000	569.0000	569.0000	+4.404%	2	3	-95.796%
2024-02-26	545.0000	545.0000	545.0000	545.0000	+2.108%	1	1	-95.611%
2024-02-20	533.7500	533.7500	533.7500	533.7500	+4.647%	1	1	-95.519%
2024-01-24	510.0500	510.0500	510.0500	510.0500	0.000%	1	1	-95.310%