Dark

NFLX20261218C60
NFLX Dec 18 2026 60.00 Call (NFLX261218C00060000)
option OPRA

EOD

Jul 1, 2026

17.87-7.361%(-1.42)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	17.1000	17.8700	17.1000	17.8700	-7.361%	10	1,280	0.000%
2026-06-29	19.2900	19.2900	19.2900	19.2900	+8.676%	2	1,280	-7.361%
2026-06-26	16.5000	17.7500	16.5000	17.7500	+14.516%	28	1,278	+0.676%
2026-06-25	16.3500	16.3500	15.4800	15.5000	-4.908%	30	1,280	+15.290%
2026-06-24	16.6000	16.8000	16.3000	16.3000	-5.780%	22	1,280	+9.632%
2026-06-23	17.4000	17.4500	16.8500	17.3000	+2.125%	31	1,268	+3.295%
2026-06-22	19.6000	19.7300	16.3100	16.9400	-16.593%	46	1,267	+5.490%
2026-06-18	19.9500	20.6800	19.9500	20.3100	+0.545%	66	1,198	-12.014%
2026-06-17	21.3200	21.3200	20.2000	20.2000	-6.047%	18	1,198	-11.535%
2026-06-16	22.5000	22.5000	21.0000	21.5000	-8.511%	30	1,198	-16.884%
2026-06-12	23.4500	23.5000	23.4500	23.5000	-1.920%	256	1,340	-23.957%
2026-06-11	24.0300	24.0300	23.8800	23.9600	-2.084%	10	1,340	-25.417%
2026-06-09	24.4700	24.4700	24.4700	24.4700	-4.227%	1	1,343	-26.972%
2026-06-08	24.9500	25.5500	24.9500	25.5500	+2.405%	7	1,343	-30.059%
2026-06-05	24.8400	24.9500	24.8400	24.9500	+0.605%	5	1,343	-28.377%
2026-06-04	25.0000	25.0000	24.7500	24.8000	-0.040%	4	1,344	-27.944%
2026-06-03	25.8000	25.8000	24.8100	24.8100	-7.941%	8	1,344	-27.973%
2026-06-02	27.1000	27.1000	26.9500	26.9500	-5.439%	12	1,339	-33.692%
2026-06-01	29.1000	29.1000	28.3900	28.5000	-0.245%	5	1,338	-37.298%
2026-05-29	28.5900	28.6800	28.5700	28.5700	-0.522%	3	1,339	-37.452%
2026-05-28	29.0500	29.3800	28.5000	28.7200	-4.267%	48	1,338	-37.779%
2026-05-27	30.0000	30.0000	30.0000	30.0000	-1.639%	10	1,383	-40.433%
2026-05-20	30.3500	30.9000	30.3500	30.5000	-3.481%	63	1,373	-41.410%
2026-05-19	33.7500	33.7500	31.6000	31.6000	-0.472%	37	1,356	-43.449%
2026-05-18	31.7500	31.7500	31.7500	31.7500	+6.010%	1	1,356	-43.717%
2026-05-15	30.1000	30.2400	29.9100	29.9500	-0.333%	24	1,356	-40.334%
2026-05-14	30.0500	30.0500	30.0500	30.0500	-3.994%	1	1,377	-40.532%
2026-05-12	31.3500	31.3500	31.3000	31.3000	+8.643%	6	1,378	-42.907%
2026-05-11	29.0000	29.0000	28.2800	28.8100	-4.917%	3	1,378	-37.973%
2026-05-08	30.6000	30.6000	30.3000	30.3000	-3.595%	6	1,381	-41.023%
2026-05-07	31.5700	31.5700	31.4300	31.4300	-2.844%	2	1,375	-43.143%
2026-05-05	32.5500	32.5500	32.3500	32.3500	-8.693%	2	1,374	-44.760%
2026-05-01	35.4300	35.4300	35.4300	35.4300	-3.197%	1	1,376	-49.563%
2026-04-30	35.6500	36.6000	35.6500	36.6000	+5.022%	3	1,376	-51.175%
2026-04-29	34.8500	34.8500	34.8500	34.8500	+2.110%	1	1,379	-48.723%
2026-04-27	34.1300	34.1300	34.1300	34.1300	-2.346%	2	1,379	-47.641%
2026-04-24	35.1500	35.1500	34.9500	34.9500	-0.427%	4	1,381	-48.870%
2026-04-23	35.9000	35.9000	35.1000	35.1000	-0.847%	6	1,384	-49.088%
2026-04-21	35.4000	35.4000	35.4000	35.4000	-3.673%	2	1,392	-49.520%
2026-04-20	36.7500	36.7500	36.7500	36.7500	-7.779%	1	1,392	-51.374%
2026-04-17	39.9500	40.4900	38.7500	39.8500	-20.618%	5	1,392	-55.157%
2026-04-16	50.2000	50.2000	50.2000	50.2000	+2.345%	2	1,392	-64.402%
2026-04-15	49.6500	49.6500	49.0500	49.0500	+1.658%	2	1,394	-63.568%
2026-04-14	48.2500	48.2500	48.2500	48.2500	+5.811%	1	1,395	-62.964%
2026-04-13	45.6000	45.6000	45.6000	45.6000	+2.082%	2	1,395	-60.811%
2026-04-10	44.6700	44.6700	44.6700	44.6700	-0.067%	24	1,395	-59.996%
2026-04-09	44.7000	44.7000	44.7000	44.7000	+4.147%	1	1,395	-60.022%
2026-04-06	42.6900	42.9200	42.6900	42.9200	+5.067%	35	1,395	-58.364%
2026-04-02	39.4000	41.0300	38.8900	40.8500	+5.829%	29	1,409	-56.255%
2026-04-01	38.4500	38.6000	38.3500	38.6000	+0.260%	3	1,409	-53.705%
2026-03-31	38.5000	38.5000	38.5000	38.5000	+4.054%	1	1,409	-53.584%
2026-03-30	37.0000	37.0000	37.0000	37.0000	+1.872%	5	1,409	-51.703%
2026-03-19	36.5300	36.5300	36.3200	36.3200	-5.417%	10	1,414	-50.798%
2026-03-16	38.4000	38.4000	38.4000	38.4000	-0.775%	2	1,414	-53.464%
2026-03-13	38.7000	38.7000	38.7000	38.7000	-0.360%	1	1,415	-53.824%
2026-03-12	38.7700	38.8400	38.7700	38.8400	-6.859%	2	1,416	-53.991%
2026-03-10	41.1500	41.7000	40.7200	41.7000	+1.115%	7	1,415	-57.146%
2026-03-09	41.5000	41.5000	40.7000	41.2400	+0.585%	17	1,421	-56.668%
2026-03-03	39.5400	41.0000	39.5400	41.0000	+1.110%	29	1,435	-56.415%
2026-03-02	40.0000	40.5500	40.0000	40.5500	+2.167%	8	1,423	-55.931%
2026-02-27	35.4200	39.6900	34.7900	39.6900	+35.646%	28	1,423	-54.976%
2026-02-26	28.9200	29.3900	28.9200	29.2600	+6.788%	5	1,432	-38.927%
2026-02-25	27.1000	27.4000	26.5000	27.4000	+17.094%	7	1,433	-34.781%
2026-02-24	22.9500	23.4500	22.9500	23.4000	+6.849%	12	1,433	-23.632%
2026-02-23	22.0000	22.4000	21.9000	21.9000	-8.060%	27	1,444	-18.402%
2026-02-20	22.3400	23.8200	22.3400	23.8200	+3.475%	15	1,445	-24.979%
2026-02-19	23.6700	23.8700	23.0200	23.0200	+0.524%	12	1,453	-22.372%
2026-02-17	21.6500	22.9000	21.5300	22.9000	+1.283%	33	1,448	-21.965%
2026-02-13	22.6100	22.6100	22.6100	22.6100	+0.400%	10	1,429	-20.964%
2026-02-12	23.0000	23.0000	21.5200	22.5200	-9.920%	11	1,429	-20.648%
2026-02-11	25.1500	25.2000	24.9100	25.0000	-10.714%	5	1,431	-28.520%
2026-02-10	28.0000	28.5800	28.0000	28.0000	+6.707%	4	1,430	-36.179%
2026-02-06	26.1000	26.2400	26.1000	26.2400	-0.038%	3	1,430	-31.898%
2026-02-05	27.2000	27.2000	26.2500	26.2500	+3.346%	3	1,432	-31.924%
2026-02-04	24.8200	25.4000	24.8200	25.4000	+0.197%	3	1,430	-29.646%
2026-02-03	26.9500	26.9500	25.3500	25.3500	-8.086%	13	1,430	-29.507%
2026-02-02	28.3500	28.3500	27.5500	27.5800	-1.500%	21	1,440	-35.207%
2026-01-30	28.3000	28.3000	28.0000	28.0000	+1.707%	4	1,449	-36.179%
2026-01-29	28.0500	28.0500	27.3000	27.5300	-6.201%	6	1,448	-35.089%
2026-01-28	30.0900	30.0900	29.3500	29.3500	-3.135%	12	1,446	-39.114%
2026-01-26	30.2300	30.6300	30.2300	30.3000	0.000%	5	1,444	-41.023%
2026-01-23	30.3000	30.3000	30.2000	30.3000	+8.021%	6	1,443	-41.023%
2026-01-22	28.6500	29.2800	28.0500	28.0500	-5.236%	34	1,443	-36.292%
2026-01-21	27.7800	29.6000	27.7800	29.6000	-9.893%	264	1,428	-39.628%
2026-01-20	33.8000	33.8000	32.5500	32.8500	+0.860%	54	1,421	-45.601%
2026-01-16	32.6000	32.6000	32.5500	32.5700	-0.852%	6	1,414	-45.134%
2026-01-15	33.9000	33.9000	32.8500	32.8500	+0.336%	2	1,414	-45.601%
2026-01-14	35.0000	35.0000	32.7400	32.7400	-3.762%	11	1,414	-45.418%
2026-01-13	35.0000	35.0000	34.0000	34.0200	-1.105%	4	1,420	-47.472%
2026-01-12	34.5000	34.5000	34.0000	34.4000	+1.625%	29	1,417	-48.052%
2026-01-09	34.0000	34.0000	33.6600	33.8500	-3.286%	5	1,423	-47.208%
2026-01-08	34.5000	35.0000	34.5000	35.0000	+0.373%	5	1,420	-48.943%
2026-01-07	35.2900	35.2900	34.8700	34.8700	+1.072%	4	1,421	-48.753%
2026-01-06	35.0200	35.0200	34.5000	34.5000	-3.253%	5	1,421	-48.203%
2026-01-02	36.6000	36.6000	35.5100	35.6600	-6.722%	7	1,423	-49.888%
2025-12-31	38.2400	38.2400	38.2300	38.2300	0.000%	15	1,432	-53.257%
2025-12-29	38.2300	38.2300	38.2300	38.2300	-1.087%	2	1,432	-53.257%
2025-12-26	38.2000	38.7000	38.2000	38.6500	+1.711%	11	1,434	-53.765%
2025-12-24	38.0000	38.0000	38.0000	38.0000	+0.609%	1	1,436	-52.974%
2025-12-23	37.9000	37.9000	37.7700	37.7700	-0.422%	13	1,436	-52.687%
2025-12-22	37.9000	38.4000	37.8500	37.9300	-3.731%	137	1,437	-52.887%
2025-12-19	39.5300	39.6300	39.4000	39.4000	+1.546%	26	1,485	-54.645%
2025-12-18	40.1000	40.1000	38.8000	38.8000	-1.697%	59	1,510	-53.943%
2025-12-17	41.0000	41.5200	39.4700	39.4700	+0.817%	45	1,554	-54.725%
2025-12-16	38.7500	39.1500	38.7500	39.1500	+1.032%	3	1,581	-54.355%
2025-12-15	38.9800	38.9800	38.7500	38.7500	-3.125%	2	1,580	-53.884%
2025-12-12	40.7000	40.7000	40.0000	40.0000	+2.907%	7	1,580	-55.325%
2025-12-11	38.4700	38.8700	38.4700	38.8700	+2.967%	31	1,575	-54.026%
2025-12-10	41.0000	41.2800	37.7500	37.7500	-8.374%	7	1,565	-52.662%
2025-12-09	41.2000	41.2000	41.2000	41.2000	-0.073%	1	1,565	-56.626%
2025-12-08	41.2300	41.2300	41.2300	41.2300	-7.515%	1	1,565	-56.658%
2025-12-05	44.1900	44.5800	44.1900	44.5800	-6.345%	4	1,565	-59.915%
2025-12-04	47.6000	47.6000	47.6000	47.6000	-1.612%	1	1,562	-62.458%
2025-12-03	48.3800	48.3800	48.3800	48.3800	-3.779%	1	1,562	-63.063%
2025-11-26	50.2800	50.2800	50.2800	50.2800	+3.670%	1	1,562	-64.459%
2025-11-24	48.6200	49.2100	48.5000	48.5000	-3.386%	12	1,562	-63.155%
2025-11-21	50.2000	50.2000	50.2000	50.2000	-2.144%	1	1,553	-64.402%
2025-11-20	51.1000	51.3000	51.1000	51.3000	-11.856%	2	1,552	-65.166%
2025-11-18	55.0000	60.0000	55.0000	58.2000	+7.084%	22	1,551	-69.296%
2025-11-17	55.5000	55.5000	54.3500	54.3500	-90.101%	21	1,570	-67.121%
2024-02-27	549.0600	549.0600	549.0600	549.0600	+2.341%	1	1	-96.745%
2024-02-26	536.5000	536.5000	536.5000	536.5000	0.000%	1	1	-96.669%