Dark

NFLX20261218C87
NFLX Dec 18 2026 87.00 Call (NFLX261218C00087000)
option OPRA

EOD

Jul 1, 2026

4.30+9.974%(+0.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.1000	4.3000	4.1000	4.3000	+9.974%	2	2,732	0.000%
2026-06-30	3.7300	3.9100	3.7300	3.9100	-6.905%	22	2,733	+9.974%
2026-06-29	4.6200	5.0500	4.2000	4.2000	-0.474%	294	2,735	+2.381%
2026-06-26	4.0000	4.6500	4.0000	4.2200	+29.846%	278	2,768	+1.896%
2026-06-25	3.5600	4.0000	3.2500	3.2500	-13.333%	132	2,748	+32.308%
2026-06-24	4.1500	4.1500	3.6000	3.7500	0.000%	37	2,731	+14.667%
2026-06-23	4.3400	4.4500	3.7500	3.7500	-8.759%	165	2,713	+14.667%
2026-06-22	5.3500	5.3500	3.7500	4.1100	-25.543%	92	2,620	+4.623%
2026-06-18	5.0900	5.7000	5.0500	5.5200	-1.429%	109	2,528	-22.101%
2026-06-17	6.0000	6.0000	5.5900	5.6000	-5.405%	35	2,528	-23.214%
2026-06-16	6.5500	6.5500	5.6500	5.9200	-18.345%	94	2,528	-27.365%
2026-06-15	7.2400	7.2500	7.2400	7.2500	+3.571%	21	2,487	-40.690%
2026-06-12	6.5500	7.0000	6.4500	7.0000	-5.660%	19	2,487	-38.571%
2026-06-11	7.3000	7.4200	7.0500	7.4200	-11.138%	27	2,487	-42.049%
2026-06-10	8.3500	8.3500	8.3500	8.3500	+4.375%	1	2,492	-48.503%
2026-06-09	8.0000	8.0000	8.0000	8.0000	-2.439%	1	2,491	-46.250%
2026-06-08	7.7900	8.2700	7.7700	8.2000	+1.235%	16	2,491	-47.561%
2026-06-05	8.3300	8.3500	7.6000	8.1000	+3.185%	16	2,498	-46.914%
2026-06-04	9.1500	9.1500	7.8500	7.8500	0.000%	111	2,496	-45.223%
2026-06-03	8.4000	8.4500	7.7500	7.8500	-12.486%	17	2,470	-45.223%
2026-06-02	9.5000	9.5000	8.9500	8.9700	-12.059%	40	2,455	-52.062%
2026-06-01	10.2000	11.1000	9.9000	10.2000	+0.990%	99	2,428	-57.843%
2026-05-29	10.2000	10.3500	10.0500	10.1000	-1.942%	28	2,353	-57.426%
2026-05-28	10.1000	10.4000	9.8500	10.3000	-5.505%	76	2,341	-58.252%
2026-05-27	10.8900	11.5000	10.8900	10.9000	-2.679%	74	2,286	-60.550%
2026-05-26	11.0000	11.2000	11.0000	11.2000	-2.183%	5	2,216	-61.607%
2026-05-22	12.0300	12.0300	11.4500	11.4500	-7.287%	7	2,219	-62.445%
2026-05-21	11.5500	12.3500	11.5500	12.3500	+8.524%	6	2,218	-65.182%
2026-05-20	11.3800	11.3800	11.3800	11.3800	-1.043%	1	2,218	-62.214%
2026-05-19	13.4000	13.4000	11.5000	11.5000	-7.631%	7	2,214	-62.609%
2026-05-18	11.9000	12.4500	11.9000	12.4500	+14.958%	8	2,214	-65.462%
2026-05-15	11.4000	11.4000	10.7900	10.8300	-3.733%	3	2,214	-60.295%
2026-05-14	11.5000	11.5000	11.0900	11.2500	+2.273%	5	2,220	-61.778%
2026-05-13	10.4800	11.0000	10.4400	11.0000	-3.509%	118	2,109	-60.909%
2026-05-12	10.1900	12.0000	10.1900	11.4000	+16.923%	14	2,109	-62.281%
2026-05-11	10.9300	10.9300	9.6000	9.7500	-12.791%	67	2,109	-55.897%
2026-05-08	11.3500	11.4000	11.0000	11.1800	-7.832%	21	2,136	-61.538%
2026-05-07	12.1500	12.1500	12.1300	12.1300	+5.570%	3	2,120	-64.551%
2026-05-06	11.2000	11.5000	11.2000	11.4900	+0.087%	6	2,119	-62.576%
2026-05-05	12.0000	12.1000	11.4300	11.4800	-25.935%	75	2,113	-62.544%
2026-04-22	15.8500	15.8500	15.2100	15.5000	+1.974%	6	2,078	-72.258%
2026-04-21	15.2000	15.2000	15.2000	15.2000	-18.499%	1	2,071	-71.711%
2026-04-17	17.0000	18.9000	17.0000	18.6500	-29.992%	5	2,071	-76.944%
2026-04-16	26.7000	27.4500	26.5000	26.6400	+4.348%	5	2,074	-83.859%
2026-04-15	25.5300	25.5300	25.5300	25.5300	+0.118%	1	2,076	-83.157%
2026-04-14	24.5000	26.0000	24.2400	25.5000	+11.354%	9	2,075	-83.137%
2026-04-13	23.2000	23.2500	22.9000	22.9000	+1.327%	7	2,079	-81.223%
2026-04-09	21.5000	22.6000	21.5000	22.6000	+9.815%	4	2,079	-80.973%
2026-04-08	20.5800	20.5800	20.5800	20.5800	-1.295%	1	2,083	-79.106%
2026-04-07	20.8500	20.8500	20.8500	20.8500	+12.886%	1	2,084	-79.376%
2026-03-31	18.3700	18.4700	18.3700	18.4700	+6.763%	2	2,085	-76.719%
2026-03-30	17.3000	17.3000	17.3000	17.3000	+0.757%	5	2,086	-75.145%
2026-03-27	17.0000	17.1700	17.0000	17.1700	-2.443%	6	2,086	-74.956%
2026-03-26	17.6000	17.6000	17.6000	17.6000	+7.843%	1	2,092	-75.568%
2026-03-23	16.3200	16.3200	16.3200	16.3200	+3.095%	10	2,093	-73.652%
2026-03-20	16.0000	16.0000	15.8300	15.8300	-11.564%	3	2,093	-72.836%
2026-03-18	17.2000	17.9000	17.2000	17.9000	-1.864%	6	2,096	-75.978%
2026-03-12	18.3800	18.5600	18.2400	18.2400	+2.761%	3	2,102	-76.425%
2026-03-11	17.7500	17.7500	17.7500	17.7500	-19.318%	1	2,102	-75.775%
2026-03-06	21.3000	22.0000	21.3000	22.0000	0.000%	3	2,107	-80.455%
2026-03-05	21.8000	22.0000	21.8000	22.0000	+4.019%	3	2,110	-80.455%
2026-03-04	20.9100	21.2500	20.9100	21.1500	+5.750%	4	2,113	-79.669%
2026-03-03	20.0000	20.0000	20.0000	20.0000	-2.913%	2	2,115	-78.500%
2026-03-02	20.1800	20.6000	19.9900	20.6000	+5.102%	9	2,117	-79.126%
2026-02-27	16.1600	19.6500	15.7000	19.6000	+53.725%	46	2,122	-78.061%
2026-02-26	11.8800	12.7500	11.8800	12.7500	+12.832%	13	2,145	-66.275%
2026-02-25	10.3000	11.3000	10.3000	11.3000	+31.702%	80	2,142	-61.947%
2026-02-24	8.5000	8.6500	8.5000	8.5800	+9.299%	7	2,142	-49.883%
2026-02-23	7.7500	7.8500	7.7500	7.8500	-10.183%	4	2,138	-45.223%
2026-02-18	8.7400	8.7400	8.7400	8.7400	+7.901%	1	2,137	-50.801%
2026-02-17	7.8000	8.2000	7.7000	8.1000	+0.621%	14	2,138	-46.914%
2026-02-13	8.0500	8.0500	8.0500	8.0500	-4.508%	3	2,150	-46.584%
2026-02-12	9.3000	9.3000	8.0000	8.4300	-12.188%	13	2,150	-48.992%
2026-02-11	10.1700	10.1700	9.3500	9.6000	-16.157%	8	2,146	-55.208%
2026-02-10	11.6200	12.1400	11.4500	11.4500	+11.926%	15	2,142	-62.445%
2026-02-06	10.3500	10.3500	10.2000	10.2300	+0.294%	3	2,143	-57.967%
2026-02-05	11.0000	11.1000	10.0000	10.2000	+5.699%	33	2,144	-57.843%
2026-02-04	9.6500	9.6500	9.6500	9.6500	+1.579%	1	2,163	-55.440%
2026-02-03	10.5200	10.5500	9.5000	9.5000	-18.664%	24	2,163	-54.737%
2026-02-02	12.2500	12.2500	11.4700	11.6800	+4.286%	7	2,139	-63.185%
2026-01-30	11.2000	11.2000	11.2000	11.2000	+3.704%	1	2,144	-61.607%
2026-01-29	11.3500	11.5000	10.8000	10.8000	-16.279%	12	2,145	-60.185%
2026-01-28	12.7500	13.0000	12.5000	12.9000	+3.614%	12	2,133	-66.667%
2026-01-27	12.0500	12.4500	11.9000	12.4500	-4.671%	3	2,132	-65.462%
2026-01-26	12.8600	13.0600	12.8600	13.0600	-1.805%	2	2,130	-67.075%
2026-01-23	12.2000	13.3000	12.2000	13.3000	+15.152%	32	2,130	-67.669%
2026-01-22	11.8300	11.9000	11.5500	11.5500	-8.840%	10	2,132	-62.771%
2026-01-21	12.0000	12.6700	11.5000	12.6700	-15.533%	36	2,124	-66.062%
2026-01-20	16.2000	16.2000	15.0000	15.0000	-0.133%	12	2,116	-71.333%
2026-01-16	15.0500	15.1000	15.0200	15.0200	-4.026%	13	2,123	-71.372%
2026-01-15	16.0000	16.0000	15.6000	15.6500	+1.954%	14	2,123	-72.524%
2026-01-14	15.5000	15.5000	15.2500	15.3500	-2.848%	60	2,111	-71.987%
2026-01-13	15.8000	15.8000	15.8000	15.8000	-1.496%	1	2,051	-72.785%
2026-01-12	16.2000	16.2500	16.0400	16.0400	+2.821%	5	2,051	-73.192%
2026-01-09	15.0000	15.8500	15.0000	15.6000	-3.704%	78	2,051	-72.436%
2026-01-08	16.2000	16.2000	16.2000	16.2000	-4.142%	1	2,080	-73.457%
2026-01-07	16.9500	16.9500	16.9000	16.9000	+4.969%	2	2,079	-74.556%
2026-01-06	16.9000	16.9000	16.1000	16.1000	-5.294%	12	2,077	-73.292%
2026-01-02	18.0000	18.0000	17.0000	17.0000	-10.526%	5	2,065	-74.706%
2025-12-31	19.0000	19.0000	19.0000	19.0000	+1.877%	20	2,080	-77.368%
2025-12-30	18.8000	18.8000	18.6500	18.6500	-2.865%	2	2,080	-76.944%
2025-12-29	19.2600	19.2600	19.2000	19.2000	-1.790%	8	2,078	-77.604%
2025-12-26	19.5500	19.5500	19.5500	19.5500	+3.714%	2	2,073	-78.005%
2025-12-24	18.5000	18.8500	18.5000	18.8500	-0.106%	3	2,068	-77.188%
2025-12-23	18.8500	18.8700	18.8500	18.8700	+0.909%	3	2,068	-77.213%
2025-12-22	19.6500	19.6500	18.7000	18.7000	-8.825%	12	2,067	-77.005%
2025-12-19	20.5100	20.5100	20.5100	20.5100	+4.643%	4	2,058	-79.035%
2025-12-18	20.0000	20.0000	19.6000	19.6000	-10.502%	8	2,054	-78.061%
2025-12-17	21.4800	21.9000	21.4800	21.9000	+9.500%	3	2,046	-80.365%
2025-12-16	20.0000	20.0000	20.0000	20.0000	+1.266%	1	2,045	-78.500%
2025-12-15	21.8500	21.8500	19.7500	19.7500	-6.220%	70	2,044	-78.228%
2025-12-12	21.7000	21.7000	21.0600	21.0600	+2.732%	2	1,986	-79.582%
2025-12-11	20.6500	20.6500	20.5000	20.5000	+4.592%	3	1,984	-79.024%
2025-12-10	21.5000	21.5000	19.5000	19.6000	-11.712%	11	1,981	-78.061%
2025-12-09	21.8500	22.2000	21.5000	22.2000	+2.540%	7	1,970	-80.631%
2025-12-08	21.5000	22.0500	21.5000	21.6500	-18.456%	14	1,965	-80.139%
2025-12-04	26.5500	26.5500	26.5500	26.5500	-12.808%	1	1,953	-83.804%
2025-11-28	30.4500	30.4500	30.4500	30.4500	+4.103%	1	1,952	-85.878%
2025-11-26	29.2500	29.2500	29.2500	29.2500	-8.221%	1	1,951	-85.299%
2025-11-19	31.8700	31.8700	31.8700	31.8700	0.000%	1	1,951	-86.508%