Dark

NFLX20261218C88
NFLX Dec 18 2026 88.00 Call (NFLX261218C00088000)
option OPRA

EOD

Jul 1, 2026

4.05+20.896%(+0.70)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.7000	4.0800	3.7000	4.0500	+20.896%	49	1,588	0.000%
2026-06-30	3.8500	3.8500	3.3500	3.3500	-22.093%	5	1,578	+20.896%
2026-06-29	4.1200	4.3000	4.1200	4.3000	+11.979%	16	1,579	-5.814%
2026-06-26	3.9000	4.4000	3.8400	3.8400	+6.667%	36	1,564	+5.469%
2026-06-25	3.7000	3.7000	3.2500	3.6000	+5.263%	58	1,553	+12.500%
2026-06-24	3.4000	3.5500	3.3000	3.4200	-7.568%	284	1,546	+18.421%
2026-06-23	3.8500	3.8500	3.6000	3.7000	-6.329%	23	1,354	+9.459%
2026-06-22	4.8000	5.0000	3.5000	3.9500	-25.752%	71	1,353	+2.532%
2026-06-18	4.8000	5.4000	4.7000	5.3200	-0.561%	133	1,304	-23.872%
2026-06-17	5.3500	5.5500	5.3500	5.3500	+2.885%	16	1,304	-24.299%
2026-06-16	6.2000	6.2000	5.2000	5.2000	-22.156%	19	1,304	-22.115%
2026-06-15	6.5200	6.6800	6.5200	6.6800	+4.375%	3	1,289	-39.371%
2026-06-12	6.4000	6.4000	6.4000	6.4000	-11.846%	2	1,289	-36.719%
2026-06-09	7.5100	7.5500	7.2000	7.2600	-8.333%	13	1,289	-44.215%
2026-06-08	7.7300	7.9200	7.7300	7.9200	+8.493%	2	1,296	-48.864%
2026-06-05	7.5500	7.5500	7.3000	7.3000	-1.617%	6	1,296	-44.521%
2026-06-04	8.3900	8.3900	7.4200	7.4200	+2.345%	36	1,295	-45.418%
2026-06-03	7.5500	7.6300	7.2500	7.2500	-14.201%	16	1,268	-44.138%
2026-06-02	9.0000	9.0000	8.4500	8.4500	-12.976%	25	1,267	-52.071%
2026-06-01	9.6000	10.3200	9.2500	9.7100	-1.221%	29	1,275	-58.290%
2026-05-29	9.6000	9.8300	9.5000	9.8300	+4.574%	7	1,273	-58.800%
2026-05-28	10.1500	10.1500	9.3600	9.4000	-9.615%	12	1,273	-56.915%
2026-05-27	10.3500	10.7500	10.3500	10.4000	-3.166%	104	1,269	-61.058%
2026-05-26	10.9000	10.9000	10.5000	10.7400	-1.468%	7	1,240	-62.291%
2026-05-22	11.2800	11.4000	10.9000	10.9000	-6.678%	17	1,241	-62.844%
2026-05-21	11.2000	12.1700	10.8300	11.6800	+6.182%	21	1,239	-65.325%
2026-05-20	10.9600	11.0000	10.9600	11.0000	-3.930%	26	1,239	-63.182%
2026-05-19	11.8000	12.8300	11.4500	11.4500	-3.212%	25	1,242	-64.629%
2026-05-18	11.0500	12.0000	11.0500	11.8300	+11.080%	5	1,242	-65.765%
2026-05-15	10.7000	11.4000	10.4000	10.6500	+2.899%	33	1,242	-61.972%
2026-05-14	11.3500	11.3500	10.0500	10.3500	-6.924%	33	1,244	-60.870%
2026-05-13	9.9500	11.1200	9.9500	11.1200	+5.905%	43	1,213	-63.579%
2026-05-12	9.9400	11.3900	9.8000	10.5000	+14.754%	23	1,213	-61.429%
2026-05-11	10.1500	10.6500	9.1500	9.1500	-15.278%	36	1,213	-55.738%
2026-05-08	10.8000	10.9000	10.6000	10.8000	-5.263%	48	1,200	-62.500%
2026-05-07	11.6000	11.8000	11.2000	11.4000	+0.885%	34	1,157	-64.474%
2026-05-06	10.9000	11.3100	10.7500	11.3000	+2.448%	49	1,153	-64.159%
2026-05-05	11.9500	11.9500	10.8300	11.0300	-26.808%	38	1,123	-63.282%
2026-05-01	15.0700	15.0700	15.0700	15.0700	+8.809%	1	1,124	-73.125%
2026-04-30	13.8500	13.8500	13.8500	13.8500	+2.974%	2	1,124	-70.758%
2026-04-27	13.7500	13.7500	13.4500	13.4500	-4.270%	3	1,124	-69.888%
2026-04-24	14.0500	14.0500	14.0500	14.0500	-5.068%	2	1,124	-71.174%
2026-04-23	14.8000	14.8000	14.8000	14.8000	+1.370%	1	1,125	-72.635%
2026-04-21	15.6800	15.6800	14.5800	14.6000	-3.694%	3	1,124	-72.260%
2026-04-20	17.5000	17.5000	14.7500	15.1600	-14.831%	15	1,124	-73.285%
2026-04-17	17.6000	17.8000	16.2800	17.8000	-33.780%	9	1,120	-77.247%
2026-04-16	26.1500	26.8800	26.0300	26.8800	+3.584%	38	1,121	-84.933%
2026-04-15	25.7300	25.9500	25.7300	25.9500	+17.955%	4	1,144	-84.393%
2026-04-13	22.5500	22.7000	22.0000	22.0000	-0.587%	3	1,145	-81.591%
2026-04-10	21.4000	22.1300	21.4000	22.1300	+1.514%	2	1,143	-81.699%
2026-04-09	20.0000	21.8000	20.0000	21.8000	+9.438%	2	1,145	-81.422%
2026-04-08	20.2000	20.3900	19.9200	19.9200	-0.400%	7	1,145	-79.669%
2026-04-07	19.9500	20.0000	19.9500	20.0000	+5.152%	10	1,146	-79.750%
2026-04-02	16.9500	19.0200	16.9500	19.0200	+6.435%	3	1,146	-78.707%
2026-03-31	17.4500	17.8700	17.2000	17.8700	+8.237%	4	1,146	-77.336%
2026-03-27	16.7500	16.7500	16.5100	16.5100	+6.861%	2	1,147	-75.469%
2026-03-26	15.4500	15.4500	15.4500	15.4500	-0.451%	4	1,149	-73.786%
2026-03-25	14.9500	15.5200	14.9500	15.5200	+2.781%	15	1,149	-73.905%
2026-03-20	14.6700	15.1000	14.6700	15.1000	+0.667%	4	1,161	-73.179%
2026-03-19	15.6000	15.6000	15.0000	15.0000	-8.257%	7	1,161	-73.000%
2026-03-18	16.3500	16.3500	16.3500	16.3500	-2.852%	1	1,164	-75.229%
2026-03-17	16.7300	16.8300	16.7300	16.8300	-4.915%	19	1,165	-75.936%
2026-03-13	17.7000	17.7000	17.7000	17.7000	-10.561%	3	1,159	-77.119%
2026-03-09	20.1400	20.3500	19.7900	19.7900	-5.311%	24	1,162	-79.535%
2026-03-06	21.0000	21.0000	20.6000	20.9000	-0.476%	9	1,165	-80.622%
2026-03-05	21.0000	21.0000	21.0000	21.0000	+2.090%	1	1,169	-80.714%
2026-03-04	20.5200	21.0000	20.5200	20.5700	+4.152%	26	1,169	-80.311%
2026-03-03	19.5000	19.7500	19.1400	19.7500	-0.704%	21	1,171	-79.494%
2026-03-02	18.9500	19.8900	18.8900	19.8900	+15.640%	9	1,189	-79.638%
2026-02-27	16.0500	19.0000	15.2000	17.2000	+40.984%	279	1,193	-76.453%
2026-02-26	11.3000	12.2000	11.0000	12.2000	+10.407%	62	1,266	-66.803%
2026-02-25	9.3000	11.0900	9.3000	11.0500	+39.520%	65	1,224	-63.348%
2026-02-24	7.9500	8.0500	7.9200	7.9200	+5.600%	21	1,224	-48.864%
2026-02-23	7.5000	7.5000	7.5000	7.5000	-13.694%	1	1,223	-46.000%
2026-02-20	8.4000	8.7000	8.3800	8.6900	+8.489%	53	1,223	-53.395%
2026-02-19	8.0100	8.0100	8.0100	8.0100	-0.497%	1	1,204	-49.438%
2026-02-18	8.0000	8.0500	8.0000	8.0500	-4.734%	2	1,204	-49.689%
2026-02-17	7.5000	8.4500	7.5000	8.4500	+7.643%	5	1,204	-52.071%
2026-02-13	7.9000	8.0000	7.8500	7.8500	+4.667%	5	1,205	-48.408%
2026-02-12	8.5000	8.5000	7.5000	7.5000	-16.667%	7	1,205	-46.000%
2026-02-11	10.0000	10.0000	9.0000	9.0000	-21.122%	9	1,204	-55.000%
2026-02-10	11.4100	11.4100	11.4000	11.4100	+17.266%	6	1,195	-64.505%
2026-02-09	9.7300	9.7300	9.7300	9.7300	-2.700%	5	1,195	-58.376%
2026-02-05	10.4300	10.4300	10.0000	10.0000	+3.093%	3	1,192	-59.500%
2026-02-04	9.1500	9.7300	9.1500	9.7000	+5.320%	6	1,190	-58.247%
2026-02-03	10.4000	10.4000	9.2100	9.2100	-15.271%	15	1,189	-56.026%
2026-02-02	11.7800	11.7800	10.8700	10.8700	+0.092%	8	1,193	-62.741%
2026-01-30	11.2000	11.2000	10.5500	10.8600	+0.742%	3	1,188	-62.707%
2026-01-29	11.0000	11.0000	10.4500	10.7800	-10.167%	25	1,189	-62.430%
2026-01-28	11.8000	12.2000	11.8000	12.0000	+4.348%	6	1,192	-66.250%
2026-01-27	11.4500	11.6500	11.4500	11.5000	-6.504%	10	1,194	-64.783%
2026-01-26	12.5500	12.5500	12.3000	12.3000	0.000%	6	1,196	-67.073%
2026-01-23	12.0900	12.6500	11.9900	12.3000	+9.333%	28	1,194	-67.073%
2026-01-22	11.3500	11.6000	11.1000	11.2500	-7.787%	9	1,177	-64.000%
2026-01-21	11.0100	12.2000	11.0100	12.2000	-17.288%	92	1,173	-66.803%
2026-01-20	15.5000	15.5000	14.7000	14.7500	0.000%	70	1,119	-72.542%
2026-01-16	14.7500	14.7500	14.4000	14.7500	-0.673%	27	1,059	-72.542%
2026-01-15	15.2500	15.2500	14.8500	14.8500	-1.656%	10	1,059	-72.727%
2026-01-14	15.4500	15.4500	14.7500	15.1000	-3.822%	34	1,051	-73.179%
2026-01-13	15.6500	15.7000	15.6500	15.7000	+1.750%	3	1,026	-74.204%
2026-01-12	15.7000	15.8800	15.4300	15.4300	+1.180%	12	1,027	-73.752%
2026-01-09	15.0000	15.6000	14.7000	15.2500	-6.442%	43	1,021	-73.443%
2026-01-07	16.8000	16.8000	16.3000	16.3000	+4.153%	21	997	-75.153%
2026-01-06	16.1000	16.1000	15.6000	15.6500	-6.679%	11	977	-74.121%
2026-01-05	16.7700	16.7900	16.7700	16.7700	+0.721%	21	985	-75.850%
2026-01-02	16.6400	16.7300	16.6400	16.6500	-9.264%	5	985	-75.676%
2025-12-30	18.3400	18.4800	18.3300	18.3500	-3.421%	54	982	-77.929%
2025-12-26	19.0000	19.0000	19.0000	19.0000	+2.426%	1	1,001	-78.684%
2025-12-22	18.4700	18.6100	18.4700	18.5500	-4.627%	3	1,001	-78.167%
2025-12-19	19.8000	19.9400	19.4500	19.4500	+2.368%	5	1,000	-79.177%
2025-12-18	19.9500	20.0000	19.0000	19.0000	-7.722%	8	999	-78.684%
2025-12-17	21.0000	21.5000	20.5900	20.5900	+5.158%	3	993	-80.330%
2025-12-16	19.5800	19.5800	19.5800	19.5800	-3.784%	1	992	-79.316%
2025-12-15	21.0500	21.0500	20.3500	20.3500	-5.261%	6	991	-80.098%
2025-12-12	21.4800	21.4800	21.4800	21.4800	+9.036%	4	987	-81.145%
2025-12-11	19.7300	19.7300	19.6500	19.7000	+2.604%	9	987	-79.442%
2025-12-10	19.4700	19.4700	19.2000	19.2000	-8.134%	2	979	-78.906%
2025-12-09	21.6000	21.6000	20.9000	20.9000	-2.791%	38	977	-80.622%
2025-12-08	21.5000	21.5000	21.5000	21.5000	-16.988%	1	988	-81.163%
2025-12-05	26.0000	26.0000	25.9000	25.9000	-14.068%	3	987	-84.363%
2025-12-02	30.1400	30.1400	30.1400	30.1400	-5.665%	1	987	-86.563%
2025-11-19	31.5000	31.9500	31.5000	31.9500	-2.294%	2	986	-87.324%
2025-11-18	32.7000	32.7000	32.7000	32.7000	+1.553%	1	985	-87.615%
2025-11-17	32.2000	32.2000	32.2000	32.2000	0.000%	4	984	-87.422%