Dark

NFLX20261218C85
NFLX Dec 18 2026 85.00 Call (NFLX261218C00085000)
option OPRA

EOD

Jul 1, 2026

4.95+23.750%(+0.95)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.5100	5.0000	4.4500	4.9500	+23.750%	47	4,270	0.000%
2026-06-30	4.4000	4.4000	4.0000	4.0000	-15.074%	33	4,232	+23.750%
2026-06-29	5.0500	5.7000	4.6600	4.7100	+1.073%	92	4,210	+5.096%
2026-06-26	3.9500	5.1800	3.9500	4.6600	+14.216%	145	4,188	+6.223%
2026-06-25	3.8500	4.3500	3.8500	4.0800	+2.000%	180	4,152	+21.324%
2026-06-24	4.4100	4.4500	4.0000	4.0000	-6.977%	105	4,109	+23.750%
2026-06-23	4.7500	4.8100	4.3000	4.3000	-8.316%	94	4,048	+15.116%
2026-06-22	6.0000	6.0000	4.2000	4.6900	-27.623%	369	3,971	+5.544%
2026-06-18	6.1300	6.6300	5.6800	6.4800	+8.000%	278	3,536	-23.611%
2026-06-17	6.5400	6.5400	5.9500	6.0000	-10.045%	99	3,536	-17.500%
2026-06-16	7.3600	7.3600	6.2200	6.6700	-17.143%	275	3,536	-25.787%
2026-06-15	7.8400	8.0500	7.7700	8.0500	+5.782%	64	3,372	-38.509%
2026-06-12	8.5600	8.5600	7.1000	7.6100	-6.281%	77	3,372	-34.954%
2026-06-11	8.2000	8.2900	7.9000	8.1200	-6.019%	204	3,372	-39.039%
2026-06-10	8.3900	9.2000	8.3900	8.6400	+0.465%	57	3,308	-42.708%
2026-06-09	8.9000	9.0000	8.3000	8.6000	-6.011%	59	3,255	-42.442%
2026-06-08	8.7000	9.1500	8.5000	9.1500	+4.571%	45	3,240	-45.902%
2026-06-05	9.2000	9.3000	8.2700	8.7500	+1.156%	946	3,238	-43.429%
2026-06-04	9.5500	9.6900	8.6500	8.6500	-1.030%	42	2,977	-42.775%
2026-06-03	9.1500	9.3000	8.5000	8.7400	-9.430%	59	2,953	-43.364%
2026-06-02	10.2000	10.4000	9.6500	9.6500	-13.762%	313	2,967	-48.705%
2026-06-01	11.6000	11.6000	10.7500	11.1900	+1.451%	149	2,796	-55.764%
2026-05-29	11.2700	11.2900	10.8500	11.0300	-3.246%	28	2,713	-55.122%
2026-05-28	11.1000	11.4000	10.8000	11.4000	-6.557%	78	2,715	-56.579%
2026-05-27	11.6000	12.2000	11.6000	12.2000	+1.245%	2	2,722	-59.426%
2026-05-26	12.3000	12.3000	12.0000	12.0500	-4.061%	13	2,720	-58.921%
2026-05-22	12.8500	12.8500	12.5600	12.5600	-4.992%	4	2,719	-60.589%
2026-05-21	12.6600	13.5000	12.6600	13.2200	+6.100%	115	2,716	-62.557%
2026-05-20	12.4000	12.5600	12.3000	12.4600	-4.885%	9	2,716	-60.273%
2026-05-19	13.5600	14.4500	12.9400	13.1000	-1.652%	13	2,716	-62.214%
2026-05-18	12.6000	13.6000	12.6000	13.3200	+13.555%	241	2,716	-62.838%
2026-05-15	13.1500	13.1500	11.7300	11.7300	+2.000%	20	2,716	-57.801%
2026-05-14	12.5700	12.5700	11.5000	11.5000	-8.367%	27	2,783	-56.957%
2026-05-13	11.5000	13.0000	11.1000	12.5500	+4.149%	27	2,769	-60.558%
2026-05-12	11.5700	12.9200	11.5700	12.0500	+13.146%	24	2,769	-58.921%
2026-05-11	12.1000	12.1000	10.5500	10.6500	-13.415%	110	2,769	-53.521%
2026-05-08	12.3100	12.4000	12.2500	12.3000	-4.131%	182	2,768	-59.756%
2026-05-07	12.6900	13.1100	12.6900	12.8300	+2.640%	7	2,742	-61.419%
2026-05-06	12.8500	12.8500	12.5000	12.5000	-1.575%	127	2,746	-60.400%
2026-05-05	13.6000	13.6000	12.4000	12.7000	-13.311%	52	2,635	-61.024%
2026-05-04	15.3600	15.4500	14.6500	14.6500	-11.212%	25	2,611	-66.212%
2026-05-01	16.5000	16.5000	16.5000	16.5000	-1.375%	1	2,607	-70.000%
2026-04-30	16.2500	16.7300	16.2500	16.7300	+6.901%	12	2,607	-70.412%
2026-04-28	15.0000	15.6500	14.3500	15.6500	+0.321%	12	2,608	-68.371%
2026-04-27	15.0000	15.9500	15.0000	15.6000	-1.266%	38	2,608	-68.269%
2026-04-24	15.6000	16.0500	15.1500	15.8000	-2.829%	19	2,601	-68.671%
2026-04-23	16.1500	16.2600	16.1500	16.2600	-1.215%	9	2,596	-69.557%
2026-04-22	16.9500	16.9500	16.4600	16.4600	+1.106%	5	2,590	-69.927%
2026-04-21	17.0500	17.2500	16.2800	16.2800	-8.796%	26	2,572	-69.595%
2026-04-20	19.1200	19.1200	16.7500	17.8500	-6.642%	17	2,572	-72.269%
2026-04-17	17.1500	20.5500	17.1500	19.1200	-32.343%	74	2,573	-74.111%
2026-04-16	28.7800	29.0000	28.1900	28.2600	-0.912%	9	2,526	-82.484%
2026-04-15	26.1500	28.5200	26.1500	28.5200	+4.853%	17	2,528	-82.644%
2026-04-14	25.2300	27.2400	25.2300	27.2000	+8.583%	17	2,524	-81.801%
2026-04-13	25.0000	25.0500	25.0000	25.0500	+1.829%	6	2,533	-80.240%
2026-04-10	23.7500	24.6000	23.7500	24.6000	+1.863%	6	2,539	-79.878%
2026-04-09	22.1800	24.3000	22.1800	24.1500	+9.276%	21	2,541	-79.503%
2026-04-08	21.7500	22.1000	21.7500	22.1000	+0.409%	50	2,551	-77.602%
2026-04-07	22.0800	22.0800	21.7500	22.0100	-2.826%	29	2,553	-77.510%
2026-04-06	25.0000	25.0000	22.5900	22.6500	+6.089%	21	2,579	-78.146%
2026-04-02	20.5000	21.3500	20.5000	21.3500	+10.393%	6	2,603	-76.815%
2026-04-01	19.3400	19.3400	19.3400	19.3400	-3.058%	2	2,603	-74.405%
2026-03-31	18.2000	20.0400	18.2000	19.9500	+12.521%	29	2,605	-75.188%
2026-03-30	18.5000	18.5000	17.7300	17.7300	-2.582%	11	2,618	-72.081%
2026-03-27	18.0000	18.5000	18.0000	18.2000	-0.601%	13	2,619	-72.802%
2026-03-26	18.3100	18.3100	18.3100	18.3100	+5.838%	2	2,628	-72.966%
2026-03-25	16.4500	17.3000	16.4500	17.3000	+4.217%	5	2,629	-71.387%
2026-03-24	17.8300	17.8300	16.6000	16.6000	-5.682%	11	2,630	-70.181%
2026-03-23	17.8000	17.8000	17.6000	17.6000	+3.529%	5	2,633	-71.875%
2026-03-20	16.4000	17.0000	16.4000	17.0000	+2.719%	11	2,631	-70.882%
2026-03-19	18.1000	18.1000	16.5000	16.5500	-14.115%	7	2,640	-70.091%
2026-03-18	18.9700	19.2700	18.9700	19.2700	+3.048%	3	2,641	-74.312%
2026-03-17	18.8000	18.8000	18.7000	18.7000	-5.316%	4	2,644	-73.529%
2026-03-16	20.2300	20.2300	19.7000	19.7500	0.000%	4	2,643	-74.937%
2026-03-13	20.0000	20.0000	19.4500	19.7500	+1.282%	3	2,644	-74.937%
2026-03-12	19.7000	19.7000	19.2000	19.5000	-2.059%	18	2,643	-74.615%
2026-03-11	20.4200	20.4200	19.8500	19.9100	-5.190%	10	2,646	-75.138%
2026-03-10	21.0000	21.0000	21.0000	21.0000	-6.667%	1	2,651	-76.429%
2026-03-09	22.8000	22.8000	21.4000	22.5000	-2.301%	66	2,652	-78.000%
2026-03-06	21.8600	23.2000	21.8600	23.0300	-0.733%	9	2,676	-78.506%
2026-03-05	23.0000	23.2000	22.4600	23.2000	+1.487%	20	2,683	-78.664%
2026-03-04	23.1600	23.2200	21.8000	22.8600	+6.723%	74	2,694	-78.346%
2026-03-03	21.4500	21.7400	20.3800	21.4200	-0.372%	45	2,717	-76.891%
2026-03-02	21.0000	22.0000	20.6000	21.5000	+3.865%	78	2,722	-76.977%
2026-02-27	18.6000	21.0000	16.4000	20.7000	+49.458%	605	2,764	-76.087%
2026-02-26	12.5400	13.8500	12.3300	13.8500	+14.463%	209	3,182	-64.260%
2026-02-25	11.4500	12.3200	10.7500	12.1000	+26.042%	242	3,008	-59.091%
2026-02-24	8.6500	9.6000	8.6500	9.6000	+12.941%	50	3,008	-48.438%
2026-02-23	8.4500	8.7800	8.2500	8.5000	-13.265%	104	2,994	-41.765%
2026-02-20	9.2500	9.8000	9.2500	9.8000	+7.574%	28	2,951	-49.490%
2026-02-19	9.6000	9.6000	9.0000	9.1100	-4.206%	24	2,950	-45.664%
2026-02-18	9.1000	9.6000	9.0900	9.5100	+5.902%	147	2,968	-47.950%
2026-02-17	8.6700	8.9800	8.5500	8.9800	-0.773%	9	2,852	-44.878%
2026-02-13	8.7500	9.2000	8.7100	9.0500	+2.260%	61	2,814	-45.304%
2026-02-12	10.0000	10.0000	8.4200	8.8500	-14.904%	150	2,814	-44.068%
2026-02-11	11.5000	11.5000	10.2500	10.4000	-13.189%	52	2,766	-52.404%
2026-02-10	12.3000	13.0500	11.9800	11.9800	+7.348%	71	2,751	-58.681%
2026-02-09	10.6800	11.5500	10.6800	11.1600	+0.541%	36	2,751	-55.645%
2026-02-06	10.9500	11.1500	10.7700	11.1000	+0.909%	58	2,764	-55.405%
2026-02-05	11.5000	12.2000	10.4500	11.0000	+5.364%	44	2,779	-55.000%
2026-02-04	10.5800	11.1000	10.3900	10.4400	+0.772%	55	2,775	-52.586%
2026-02-03	11.0000	11.4000	10.3000	10.3600	-13.667%	118	2,773	-52.220%
2026-02-02	13.2800	13.2900	11.9000	12.0000	-1.639%	95	2,812	-58.750%
2026-01-30	12.1500	12.4000	12.0000	12.2000	+2.521%	51	2,791	-59.426%
2026-01-29	13.0500	13.0500	11.7500	11.9000	-10.526%	46	2,775	-58.403%
2026-01-28	13.5000	13.5500	12.8500	13.3000	-3.273%	13	2,762	-62.782%
2026-01-27	13.5700	13.7500	12.7000	13.7500	0.000%	415	2,759	-64.000%
2026-01-26	13.9000	14.1000	13.7500	13.7500	-1.786%	38	2,440	-64.000%
2026-01-23	13.0600	14.0400	13.0600	14.0000	+12.000%	235	2,424	-64.643%
2026-01-22	13.5000	13.5000	12.2500	12.5000	-8.425%	168	2,464	-60.400%
2026-01-21	12.8500	13.6500	12.3500	13.6500	-14.847%	302	2,334	-63.736%
2026-01-20	17.0000	17.2000	16.0300	16.0300	-0.435%	37	2,110	-69.120%
2026-01-16	16.0000	16.1000	15.9500	16.1000	0.000%	83	2,123	-69.255%
2026-01-15	17.0000	17.0000	16.1000	16.1000	-1.529%	79	2,123	-69.255%
2026-01-14	17.1600	17.1600	16.2000	16.3500	-7.627%	23	2,066	-69.725%
2026-01-13	17.5500	17.8000	17.0000	17.7000	+5.045%	16	2,050	-72.034%
2026-01-12	17.3200	17.5000	16.8500	16.8500	+1.140%	21	2,045	-70.623%
2026-01-09	16.8000	16.9000	16.2000	16.6600	-5.395%	8	2,047	-70.288%
2026-01-08	17.2000	17.6100	17.2000	17.6100	-0.227%	12	2,041	-71.891%
2026-01-07	17.6500	18.0500	17.4000	17.6500	-0.731%	10	2,042	-71.955%
2026-01-06	17.5000	17.7800	17.1000	17.7800	-3.370%	15	2,043	-72.160%
2026-01-05	18.4800	18.7000	18.3000	18.4000	+1.657%	10	2,032	-73.098%
2026-01-02	19.0800	19.0800	18.0000	18.1000	-9.045%	20	2,032	-72.652%
2025-12-31	19.9000	19.9000	19.9000	19.9000	-1.388%	1	2,031	-75.126%
2025-12-30	20.1500	20.1800	20.1000	20.1800	-1.320%	17	2,031	-75.471%
2025-12-29	21.1000	21.1000	20.2900	20.4500	-1.208%	42	2,030	-75.795%
2025-12-26	20.1000	20.9700	20.1000	20.7000	+2.730%	45	2,029	-76.087%
2025-12-24	19.9400	20.2400	19.9400	20.1500	+1.003%	8	2,032	-75.434%
2025-12-23	20.0000	20.2000	19.8000	19.9500	+0.251%	51	2,032	-75.188%
2025-12-22	20.2300	20.4000	19.8000	19.9000	-6.573%	27	1,998	-75.126%
2025-12-19	21.3500	21.4100	21.2500	21.3000	+2.601%	24	1,997	-76.761%
2025-12-18	21.8800	21.8800	20.7500	20.7600	-4.332%	7	2,001	-76.156%
2025-12-17	23.0000	23.3800	21.5100	21.7000	+1.687%	41	2,003	-77.189%
2025-12-16	21.1500	21.6000	20.8000	21.3400	+1.667%	31	1,991	-76.804%
2025-12-15	22.7000	22.7000	20.9000	20.9900	-6.628%	60	1,996	-76.417%
2025-12-12	22.9000	23.0500	22.4300	22.4800	+4.558%	17	1,984	-77.980%
2025-12-11	21.4500	21.9500	21.4000	21.5000	+5.444%	30	1,987	-76.977%
2025-12-10	23.0000	23.0000	20.3100	20.3900	-12.112%	27	1,980	-75.723%
2025-12-09	22.8000	23.7500	22.5000	23.2000	-0.472%	9	1,981	-78.664%
2025-12-08	23.9000	23.9000	22.7000	23.3100	-9.476%	18	1,978	-78.764%
2025-12-05	27.9500	29.2500	25.2500	25.7500	-8.003%	10	1,969	-80.777%
2025-12-04	27.6500	27.9900	27.6500	27.9900	-1.789%	3	1,968	-82.315%
2025-12-03	28.0000	28.5200	27.3000	28.5000	-14.286%	21	1,968	-82.632%
2025-12-02	33.0000	33.2500	33.0000	33.2500	+1.900%	4	1,967	-85.113%
2025-12-01	32.6300	32.6300	32.6300	32.6300	+6.984%	6	1,968	-84.830%
2025-11-26	30.3000	30.8500	30.3000	30.5000	+4.452%	8	1,968	-83.770%
2025-11-25	29.3000	29.3000	29.2000	29.2000	+1.108%	3	1,968	-83.048%
2025-11-24	29.1000	29.1000	28.8800	28.8800	-6.537%	7	1,967	-82.860%
2025-11-21	30.9000	30.9000	30.9000	30.9000	-1.278%	1	1,966	-83.981%
2025-11-20	33.8000	33.8000	31.0000	31.3000	-14.364%	25	1,965	-84.185%
2025-11-18	36.5500	36.5500	36.5500	36.5500	+4.429%	3	1,984	-86.457%
2025-11-17	35.0000	35.0000	35.0000	35.0000	0.000%	1	1,981	-85.857%