Dark

NFLX20261218C86
NFLX Dec 18 2026 86.00 Call (NFLX261218C00086000)
option OPRA

EOD

Jul 1, 2026

4.60+15.000%(+0.60)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.0500	4.6000	4.0500	4.6000	+15.000%	32	2,001	0.000%
2026-06-30	4.2500	4.2500	4.0000	4.0000	-10.913%	7	1,982	+15.000%
2026-06-29	4.8800	5.3400	4.4500	4.4900	+0.447%	403	1,977	+2.450%
2026-06-26	4.8000	4.9000	4.4700	4.4700	+13.740%	51	1,909	+2.908%
2026-06-25	3.6500	3.9300	3.6500	3.9300	+1.813%	14	1,884	+17.048%
2026-06-24	4.0700	4.0700	3.6500	3.8600	-8.095%	94	1,884	+19.171%
2026-06-23	4.2000	4.3000	4.0500	4.2000	-5.618%	31	1,867	+9.524%
2026-06-22	5.0000	5.0000	4.0100	4.4500	-23.276%	94	1,841	+3.371%
2026-06-18	5.5000	6.0000	5.5000	5.8000	-3.333%	19	1,800	-20.690%
2026-06-17	5.9900	6.0000	5.9900	6.0000	-0.826%	3	1,800	-23.333%
2026-06-16	7.5000	7.5000	6.0000	6.0500	-20.395%	65	1,800	-23.967%
2026-06-15	7.6000	7.6000	7.4000	7.6000	+4.110%	87	1,712	-39.474%
2026-06-12	7.0000	7.4500	6.9000	7.3000	-3.947%	16	1,712	-36.986%
2026-06-11	7.6000	7.6000	7.3000	7.6000	-8.434%	52	1,712	-39.474%
2026-06-10	7.8000	8.3000	7.8000	8.3000	+5.330%	5	1,735	-44.578%
2026-06-09	8.3900	8.3900	7.8800	7.8800	-5.060%	12	1,736	-41.624%
2026-06-08	8.0000	8.4800	8.0000	8.3000	+3.750%	9	1,746	-44.578%
2026-06-05	8.2000	8.2000	7.9500	8.0000	-2.439%	31	1,741	-42.500%
2026-06-04	9.1500	9.1500	8.2000	8.2000	-0.606%	253	1,731	-43.902%
2026-06-03	9.0000	9.0000	8.1800	8.2500	-14.508%	22	1,610	-44.242%
2026-06-02	10.4000	10.4000	9.6500	9.6500	-10.648%	25	1,598	-52.332%
2026-06-01	10.7500	11.3500	10.2200	10.8000	+0.465%	184	1,580	-57.407%
2026-05-29	10.9500	10.9500	10.4600	10.7500	-0.830%	314	1,503	-57.209%
2026-05-28	10.6000	10.8400	10.3200	10.8400	-6.552%	62	1,190	-57.565%
2026-05-27	11.7500	11.7500	11.4500	11.6000	-1.108%	9	1,160	-60.345%
2026-05-26	11.7300	11.7300	11.7300	11.7300	-2.250%	2	1,163	-60.784%
2026-05-22	12.0000	12.0000	12.0000	12.0000	-9.774%	3	1,161	-61.667%
2026-05-21	11.5500	13.3000	11.5500	13.3000	-4.659%	6	1,158	-65.414%
2026-05-19	13.9500	13.9500	13.9500	13.9500	+8.560%	2	1,158	-67.025%
2026-05-18	12.8200	12.8800	12.8200	12.8500	+12.621%	12	1,154	-64.202%
2026-05-15	11.4100	11.4100	11.4100	11.4100	-0.783%	1	1,154	-59.684%
2026-05-14	11.5000	11.5000	11.5000	11.5000	-2.954%	6	1,152	-60.000%
2026-05-13	11.1000	11.8500	11.1000	11.8500	+2.775%	2	1,148	-61.181%
2026-05-12	10.7000	12.4000	10.7000	11.5300	+14.158%	32	1,148	-60.104%
2026-05-11	11.2900	11.2900	10.1000	10.1000	-15.126%	16	1,148	-54.455%
2026-05-08	11.8600	11.9000	11.8600	11.9000	-6.299%	3	1,148	-61.345%
2026-05-07	12.7500	12.7500	12.7000	12.7000	+4.959%	5	1,148	-63.780%
2026-05-06	11.4500	12.1000	11.4500	12.1000	-9.023%	5	1,152	-61.983%
2026-05-05	13.5400	13.5400	13.3000	13.3000	-7.895%	11	1,149	-65.414%
2026-05-04	14.4400	14.4400	14.4400	14.4400	-3.476%	1	1,152	-68.144%
2026-05-01	14.9600	14.9600	14.9600	14.9600	-3.856%	1	1,150	-69.251%
2026-04-30	15.5600	15.5600	15.5600	15.5600	+3.941%	10	1,150	-70.437%
2026-04-28	14.9700	14.9700	14.9700	14.9700	-1.188%	1	1,146	-69.272%
2026-04-27	14.4300	15.1500	14.4300	15.1500	+0.331%	2	1,146	-69.637%
2026-04-24	15.3100	15.3100	15.1000	15.1000	-5.625%	2	1,145	-69.536%
2026-04-22	16.0000	16.0000	16.0000	16.0000	-5.437%	2	1,145	-71.250%
2026-04-20	17.8000	17.8000	16.3200	16.9200	-9.276%	12	1,145	-72.813%
2026-04-17	19.0000	19.0000	17.7000	18.6500	-33.393%	5	1,139	-75.335%
2026-04-16	27.4500	28.5000	27.4500	28.0000	+10.672%	5	1,136	-83.571%
2026-04-14	25.3000	25.3000	25.3000	25.3000	+5.858%	1	1,138	-81.818%
2026-04-13	24.0500	24.0500	23.9000	23.9000	+3.374%	12	1,138	-80.753%
2026-04-10	23.1200	23.1200	23.1200	23.1200	+2.528%	1	1,126	-80.104%
2026-04-09	21.7700	22.5500	21.7700	22.5500	+9.043%	12	1,126	-79.601%
2026-04-08	20.6800	20.6800	20.6800	20.6800	-5.355%	1	1,127	-77.756%
2026-04-06	21.8500	21.8500	21.8500	21.8500	+4.048%	1	1,128	-78.947%
2026-04-02	21.0000	21.0000	21.0000	21.0000	+11.702%	1	1,130	-78.095%
2026-04-01	18.6000	18.9500	18.5500	18.8000	+4.503%	8	1,130	-75.532%
2026-03-30	17.9900	17.9900	17.9900	17.9900	+11.600%	1	1,131	-74.430%
2026-03-20	16.1200	16.1200	16.1200	16.1200	+1.129%	1	1,132	-71.464%
2026-03-19	17.3000	17.3000	15.9400	15.9400	-16.325%	4	1,133	-71.142%
2026-03-17	19.0500	19.0500	19.0500	19.0500	+1.872%	2	1,134	-75.853%
2026-03-12	19.0600	19.0600	18.7000	18.7000	-2.145%	10	1,136	-75.401%
2026-03-11	19.4700	19.4700	19.1100	19.1100	-7.547%	3	1,137	-75.929%
2026-03-09	20.8000	20.8000	20.6700	20.6700	-8.337%	8	1,138	-77.746%
2026-03-06	22.2000	22.5500	21.6300	22.5500	+1.439%	7	1,140	-79.601%
2026-03-05	22.7800	22.7800	22.2300	22.2300	+2.301%	12	1,139	-79.307%
2026-03-04	21.5000	22.2100	21.2600	21.7300	+4.976%	21	1,137	-78.831%
2026-03-03	21.0700	21.0700	19.7500	20.7000	-1.004%	20	1,156	-77.778%
2026-03-02	20.1200	21.1800	20.0000	20.9100	+4.289%	9	1,174	-78.001%
2026-02-27	15.8500	20.0500	15.8500	20.0500	+51.894%	74	1,178	-77.057%
2026-02-26	12.0800	13.2000	12.0800	13.2000	+14.783%	5	1,233	-65.152%
2026-02-25	10.4000	11.5000	10.4000	11.5000	+26.374%	14	1,238	-60.000%
2026-02-24	8.8000	9.1000	8.8000	9.1000	+7.059%	6	1,238	-49.451%
2026-02-23	8.5000	8.5000	8.5000	8.5000	-7.609%	4	1,240	-45.882%
2026-02-20	8.4900	9.2000	8.4300	9.2000	+0.218%	24	1,239	-50.000%
2026-02-19	9.0000	9.1800	9.0000	9.1800	-0.217%	3	1,249	-49.891%
2026-02-18	8.7000	9.2000	8.7000	9.2000	+4.545%	3	1,247	-50.000%
2026-02-17	8.4000	8.9000	8.1900	8.8000	-1.676%	18	1,247	-47.727%
2026-02-13	8.3700	8.9500	8.2400	8.9500	+5.294%	31	1,235	-48.603%
2026-02-12	9.0000	9.0000	8.2300	8.5000	-15.423%	30	1,235	-45.882%
2026-02-11	10.3700	10.3700	10.0500	10.0500	-14.468%	11	1,239	-54.229%
2026-02-10	11.4000	12.2000	11.4000	11.7500	+9.608%	5	1,232	-60.851%
2026-02-09	9.7500	11.0000	9.7500	10.7200	+1.132%	9	1,234	-57.090%
2026-02-06	10.0000	10.6000	10.0000	10.6000	+0.474%	12	1,235	-56.604%
2026-02-05	11.3000	11.4000	10.5500	10.5500	+1.932%	5	1,238	-56.398%
2026-02-04	9.7000	10.6500	9.7000	10.3500	+4.020%	13	1,239	-55.556%
2026-02-03	11.0000	11.0000	9.9500	9.9500	-14.372%	38	1,230	-53.769%
2026-02-02	11.6500	11.7900	11.6200	11.6200	0.000%	3	1,215	-60.413%
2026-01-30	11.6500	11.6500	11.6200	11.6200	+1.840%	3	1,214	-60.413%
2026-01-29	11.5000	11.5500	11.4100	11.4100	-10.157%	510	1,214	-59.684%
2026-01-28	13.0000	13.2000	12.0000	12.7000	-2.308%	53	802	-63.780%
2026-01-27	12.4300	13.0000	12.3000	13.0000	-1.887%	9	801	-64.615%
2026-01-26	13.4400	13.5000	12.9500	13.2500	+0.379%	94	803	-65.283%
2026-01-23	12.6400	13.6000	12.6400	13.2000	+11.864%	65	731	-65.152%
2026-01-22	13.0000	13.0000	11.8000	11.8000	-7.087%	8	727	-61.017%
2026-01-21	12.1000	13.0500	11.8500	12.7000	-18.065%	35	725	-63.780%
2026-01-20	15.9000	15.9000	15.5000	15.5000	0.000%	25	726	-70.323%
2026-01-16	15.7000	15.7000	15.5000	15.5000	-3.125%	21	710	-70.323%
2026-01-15	16.5000	16.6900	16.0000	16.0000	+1.266%	7	710	-71.250%
2026-01-14	16.1000	16.1000	15.8000	15.8000	-4.532%	3	709	-70.886%
2026-01-13	16.5500	16.5500	16.5500	16.5500	-1.371%	1	707	-72.205%
2026-01-12	16.7800	16.7800	16.7800	16.7800	+3.262%	1	707	-72.586%
2026-01-09	16.5500	16.5500	15.6500	16.2500	-6.069%	105	708	-71.692%
2026-01-08	16.7500	17.3500	16.7500	17.3000	+1.765%	11	797	-73.410%
2026-01-07	17.0500	17.0500	17.0000	17.0000	0.000%	3	790	-72.941%
2026-01-06	17.0000	17.2000	17.0000	17.0000	-4.494%	8	788	-72.941%
2026-01-05	17.7000	17.8000	17.7000	17.8000	+1.714%	16	797	-74.157%
2026-01-02	18.6000	18.6000	17.5000	17.5000	-8.854%	15	797	-73.714%
2025-12-31	19.2000	19.2000	19.2000	19.2000	-1.790%	1	794	-76.042%
2025-12-30	19.5500	19.5500	19.5500	19.5500	-2.494%	1	794	-76.471%
2025-12-26	19.6500	20.4000	19.6500	20.0500	+2.296%	13	794	-77.057%
2025-12-24	19.4000	19.6000	19.3500	19.6000	+0.771%	14	802	-76.531%
2025-12-23	19.3400	19.6000	19.3400	19.4500	-0.256%	4	802	-76.350%
2025-12-22	19.7000	19.8000	19.5000	19.5000	-4.645%	12	801	-76.410%
2025-12-19	20.9000	21.3500	20.4500	20.4500	+1.238%	10	797	-77.506%
2025-12-18	21.7500	21.7500	20.2000	20.2000	-3.626%	4	791	-77.228%
2025-12-17	22.7000	22.7000	20.9600	20.9600	+0.287%	11	791	-78.053%
2025-12-16	20.5500	20.9000	20.5500	20.9000	+2.854%	11	791	-77.990%
2025-12-15	21.8000	21.8000	20.3200	20.3200	-6.056%	14	787	-77.362%
2025-12-12	21.6300	21.6300	21.6300	21.6300	+3.493%	2	782	-78.733%
2025-12-11	21.1500	21.1500	20.9000	20.9000	-5.000%	3	780	-77.990%
2025-12-08	23.1000	23.1000	22.0000	22.0000	0.000%	8	778	-79.091%