Dark

NFLX20261218C89
NFLX Dec 18 2026 89.00 Call (NFLX261218C00089000)
option OPRA

EOD

Jul 1, 2026

3.80+19.874%(+0.63)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.8000	3.8000	3.8000	3.8000	+19.874%	10	3,241	0.000%
2026-06-30	3.5000	3.5500	3.1200	3.1700	-20.151%	513	3,231	+19.874%
2026-06-29	4.1000	4.4000	3.9700	3.9700	+4.474%	8	3,228	-4.282%
2026-06-26	4.0500	4.2000	3.7300	3.8000	+22.581%	31	3,224	0.000%
2026-06-25	3.5000	3.5000	3.0900	3.1000	-8.824%	12	3,201	+22.581%
2026-06-24	3.4000	3.4500	3.1400	3.4000	-0.875%	65	3,196	+11.765%
2026-06-23	3.9400	3.9400	3.3500	3.4300	-9.737%	22	3,163	+10.787%
2026-06-22	4.3500	4.3500	3.3900	3.8000	-24.152%	348	3,156	0.000%
2026-06-18	4.6000	5.1000	4.6000	5.0100	+5.474%	44	3,033	-24.152%
2026-06-17	5.1500	5.2500	4.7000	4.7500	-10.714%	86	3,033	-20.000%
2026-06-16	5.4500	5.4500	5.0500	5.3200	-11.333%	20	3,033	-28.571%
2026-06-15	6.0000	6.0000	6.0000	6.0000	-2.280%	3	3,035	-36.667%
2026-06-12	6.0500	6.1400	6.0500	6.1400	-7.669%	2	3,035	-38.111%
2026-06-11	6.5500	6.6500	6.5500	6.6500	-8.904%	14	3,035	-42.857%
2026-06-10	7.3000	7.3000	7.3000	7.3000	+7.353%	1	3,038	-47.945%
2026-06-09	7.1500	7.1500	6.7500	6.8000	-5.424%	21	3,038	-44.118%
2026-06-05	7.2000	7.2100	7.1900	7.1900	+0.559%	5	3,039	-47.149%
2026-06-04	7.8500	7.8500	7.1500	7.1500	+0.704%	21	3,041	-46.853%
2026-06-03	7.3900	7.4700	6.9500	7.1000	-13.415%	19	3,051	-46.479%
2026-06-02	8.2000	8.2000	8.2000	8.2000	-10.870%	10	3,048	-53.659%
2026-06-01	9.0000	9.2500	9.0000	9.2000	+1.322%	10	3,040	-58.696%
2026-05-28	9.0000	9.2900	9.0000	9.0800	-11.415%	3	3,045	-58.150%
2026-05-27	10.2500	10.2500	10.2500	10.2500	0.000%	2	3,046	-62.927%
2026-05-26	10.3000	10.3000	10.2500	10.2500	-6.818%	109	3,046	-62.927%
2026-05-22	11.0000	11.0000	11.0000	11.0000	-3.084%	1	3,039	-65.455%
2026-05-21	10.3000	11.6400	10.2000	11.3500	+7.379%	25	3,039	-66.520%
2026-05-20	10.1500	10.6000	10.1400	10.5700	-3.909%	20	3,039	-64.049%
2026-05-19	11.4500	12.3500	10.8200	11.0000	-1.786%	39	3,040	-65.455%
2026-05-18	11.2000	11.2000	11.2000	11.2000	+12.563%	2	3,040	-66.071%
2026-05-15	9.9500	9.9500	9.9500	9.9500	+2.156%	1	3,040	-61.809%
2026-05-14	9.7500	9.7500	9.7400	9.7400	-9.815%	5	3,041	-60.986%
2026-05-13	9.8000	10.8000	9.8000	10.8000	+8.000%	2	3,038	-64.815%
2026-05-12	10.3600	10.7500	10.0000	10.0000	+13.250%	5	3,038	-62.000%
2026-05-11	9.7500	9.9000	8.7500	8.8300	-12.139%	19	3,038	-56.965%
2026-05-08	10.6500	10.6500	10.0500	10.0500	-6.944%	8	3,031	-62.189%
2026-05-07	11.1000	11.3800	10.8000	10.8000	+2.370%	36	3,034	-64.815%
2026-05-06	10.0800	10.9500	10.0800	10.5500	+0.476%	46	3,024	-63.981%
2026-05-05	12.2000	12.2000	10.4000	10.5000	-26.056%	72	3,042	-63.810%
2026-04-30	13.6000	14.2000	13.6000	14.2000	+18.333%	6	3,038	-73.239%
2026-04-28	12.5000	12.5000	12.0000	12.0000	-6.250%	11	3,040	-68.333%
2026-04-27	12.8000	12.8000	12.8000	12.8000	-5.185%	2	3,034	-70.313%
2026-04-23	13.5000	13.5000	13.5000	13.5000	-4.930%	2	3,034	-71.852%
2026-04-21	14.2000	14.2000	14.2000	14.2000	-5.648%	2	3,034	-73.239%
2026-04-20	14.5600	15.0500	14.5000	15.0500	-15.211%	10	3,034	-74.751%
2026-04-17	16.9000	17.7500	15.6800	17.7500	-31.202%	10	3,031	-78.592%
2026-04-16	25.2800	25.8000	25.2800	25.8000	+12.418%	11	3,028	-85.271%
2026-04-15	23.0000	23.0000	22.9500	22.9500	+3.378%	2	3,028	-83.442%
2026-04-13	22.1000	22.2000	22.1000	22.2000	+4.421%	7	3,030	-82.883%
2026-04-10	21.2600	21.2600	21.2600	21.2600	-1.024%	1	3,031	-82.126%
2026-04-09	21.1500	21.4800	21.1500	21.4800	+16.108%	8	3,031	-82.309%
2026-04-02	17.7000	18.5000	17.7000	18.5000	+16.499%	4	3,034	-79.459%
2026-03-30	15.8800	15.8800	15.8800	15.8800	+0.506%	1	3,034	-76.071%
2026-03-27	15.8000	15.8000	15.8000	15.8000	+4.983%	3	3,035	-75.949%
2026-03-26	15.4900	15.4900	15.0500	15.0500	+3.082%	117	3,035	-74.751%
2026-03-20	14.6000	14.6000	14.6000	14.6000	-0.273%	2	2,942	-73.973%
2026-03-19	14.6400	14.6400	14.6400	14.6400	-9.237%	3	2,942	-74.044%
2026-03-18	16.1300	16.1300	16.1300	16.1300	-0.616%	1	2,941	-76.441%
2026-03-17	16.2500	16.2700	16.2300	16.2300	-5.088%	4	2,940	-76.587%
2026-03-16	17.1000	17.1000	17.1000	17.1000	-0.812%	11	2,939	-77.778%
2026-03-12	17.2400	17.2400	17.2400	17.2400	-2.873%	3	2,949	-77.958%
2026-03-11	17.9500	17.9500	17.7500	17.7500	-11.028%	7	2,949	-78.592%
2026-03-09	19.2000	19.9500	19.2000	19.9500	-0.993%	4	2,949	-80.952%
2026-03-06	20.3800	20.3800	20.1500	20.1500	0.000%	2	2,961	-81.141%
2026-03-05	20.0000	20.1500	20.0000	20.1500	+1.003%	4	2,961	-81.141%
2026-03-04	20.5000	20.5000	19.8700	19.9500	+2.308%	31	2,962	-80.952%
2026-03-03	19.5000	19.5000	19.0000	19.5000	+1.299%	12	2,980	-80.513%
2026-03-02	19.0000	19.2500	18.5500	19.2500	+6.530%	725	3,039	-80.260%
2026-02-27	15.7700	18.2000	14.8500	18.0700	+52.489%	41	2,662	-78.971%
2026-02-26	10.8500	12.5500	10.8500	11.8500	+26.064%	50	2,677	-67.932%
2026-02-25	9.4000	9.4000	9.4000	9.4000	+18.239%	6	2,704	-59.574%
2026-02-24	7.8000	7.9500	7.8000	7.9500	+11.189%	3	2,704	-52.201%
2026-02-23	7.6700	7.6700	6.9000	7.1500	-13.647%	12	2,704	-46.853%
2026-02-20	7.9000	8.2800	7.9000	8.2800	-0.361%	15	2,702	-54.106%
2026-02-19	8.3100	8.3100	8.3100	8.3100	+2.593%	50	2,697	-54.272%
2026-02-18	8.0500	8.1000	8.0500	8.1000	+8.725%	4	2,728	-53.086%
2026-02-17	7.9000	7.9000	7.0000	7.4500	-1.455%	4	2,724	-48.993%
2026-02-13	7.5600	7.5600	7.5600	7.5600	-0.395%	1	2,721	-49.735%
2026-02-12	8.0000	8.0000	7.4900	7.5900	-12.759%	14	2,721	-49.934%
2026-02-11	9.9000	9.9000	8.7000	8.7000	-12.563%	4	2,719	-56.322%
2026-02-10	10.3000	10.8500	9.9500	9.9500	+6.989%	3	2,718	-61.809%
2026-02-09	8.9100	9.3500	8.9100	9.3000	-2.618%	9	2,718	-59.140%
2026-02-06	9.4200	9.5500	9.4000	9.5500	-0.417%	36	2,713	-60.209%
2026-02-05	9.5900	9.5900	9.5900	9.5900	+2.021%	1	2,713	-60.375%
2026-02-04	9.4000	9.4000	9.4000	9.4000	+7.429%	20	2,712	-59.574%
2026-02-03	9.5000	9.8000	8.7500	8.7500	-18.529%	9	2,716	-56.571%
2026-02-02	10.7400	10.7400	10.7400	10.7400	+1.801%	1	2,715	-64.618%
2026-01-30	10.4000	10.5500	10.4000	10.5500	+2.927%	11	2,715	-63.981%
2026-01-29	10.3500	10.3500	10.2500	10.2500	-7.658%	7	2,718	-62.927%
2026-01-27	11.1000	11.1000	11.1000	11.1000	-6.329%	1	2,718	-65.766%
2026-01-26	12.1100	12.1100	11.8500	11.8500	+0.424%	14	2,719	-67.932%
2026-01-23	11.8000	12.1500	11.8000	11.8000	+11.321%	3	2,706	-67.797%
2026-01-22	11.6000	11.6000	10.6000	10.6000	-1.852%	58	2,704	-64.151%
2026-01-21	10.8000	11.7000	10.6500	10.8000	-23.944%	65	2,744	-64.815%
2026-01-20	15.0000	15.0100	14.1500	14.2000	+1.140%	80	2,709	-73.239%
2026-01-16	14.4000	14.4000	14.0000	14.0400	-2.500%	107	2,622	-72.934%
2026-01-15	14.8400	15.0000	14.2100	14.4000	-1.235%	27	2,622	-73.611%
2026-01-14	15.0000	15.0000	14.1500	14.5800	-8.818%	102	2,610	-73.937%
2026-01-13	14.9000	15.9900	14.9000	15.9900	+5.545%	10	2,606	-76.235%
2026-01-12	15.2600	15.2600	15.0000	15.1500	+1.746%	12	2,598	-74.917%
2026-01-09	14.9000	14.9500	14.4000	14.8900	-2.680%	99	2,589	-74.480%
2026-01-08	15.3000	15.3000	15.3000	15.3000	-4.673%	1	2,550	-75.163%
2026-01-07	16.0500	16.0500	16.0500	16.0500	+3.215%	1	2,549	-76.324%
2026-01-06	15.5000	15.6000	15.1000	15.5500	-6.382%	14	2,549	-75.563%
2026-01-05	16.6100	16.6100	16.6100	16.6100	+3.813%	10	2,539	-77.122%
2026-01-02	16.8000	16.8000	16.0000	16.0000	-10.764%	20	2,539	-76.250%
2025-12-31	17.9300	17.9300	17.9300	17.9300	-0.278%	1	2,541	-78.806%
2025-12-30	17.9800	17.9800	17.9800	17.9800	-0.388%	5	2,541	-78.865%
2025-12-29	18.0000	18.0700	18.0000	18.0500	-1.902%	61	2,541	-78.947%
2025-12-26	18.4500	18.4800	18.4000	18.4000	+5.143%	5	2,531	-79.348%
2025-12-24	17.5000	17.5000	17.5000	17.5000	-1.353%	1	2,533	-78.286%
2025-12-23	17.9000	17.9000	17.5500	17.7400	-0.056%	4	2,533	-78.579%
2025-12-22	18.7000	18.7000	17.7500	17.7500	-5.736%	3	2,533	-78.592%
2025-12-19	19.2900	19.4500	18.8300	18.8300	+1.784%	65	2,531	-79.819%
2025-12-18	19.7500	19.7500	18.5000	18.5000	-11.695%	5	2,470	-79.459%
2025-12-17	20.9500	20.9500	20.9500	20.9500	+10.321%	1	2,470	-81.862%
2025-12-16	18.9500	18.9900	18.9500	18.9900	+1.280%	3	2,470	-79.989%
2025-12-15	19.5000	19.5000	18.7500	18.7500	-10.072%	26	2,467	-79.733%
2025-12-12	20.6000	20.8500	20.6000	20.8500	+9.162%	6	2,464	-81.775%
2025-12-11	19.2500	19.5000	19.1000	19.1000	-0.521%	3	2,464	-80.105%
2025-12-10	19.2000	19.2000	19.2000	19.2000	-8.353%	2	2,463	-80.208%
2025-12-09	21.1000	21.1000	20.2500	20.9500	-0.238%	10	2,463	-81.862%
2025-12-08	23.1500	23.1500	20.4500	21.0000	-9.833%	29	2,461	-81.905%
2025-12-05	22.8900	23.3500	22.8900	23.2900	-5.975%	4	2,451	-83.684%
2025-12-04	25.6300	25.6300	24.7700	24.7700	-4.178%	13	2,449	-84.659%
2025-12-03	25.8500	25.8500	25.8500	25.8500	-7.081%	1	2,456	-85.300%
2025-11-26	27.8200	27.8200	27.8200	27.8200	+4.942%	1	2,455	-86.341%
2025-11-24	26.5100	26.5100	26.5100	26.5100	-3.495%	1	2,455	-85.666%
2025-11-21	27.4700	27.4700	27.4700	27.4700	-1.364%	6	2,455	-86.167%
2025-11-20	30.2500	30.2500	27.8500	27.8500	-12.942%	16	2,452	-86.355%
2025-11-19	31.5500	31.9900	31.5500	31.9900	-8.338%	210	2,452	-88.121%
2025-11-18	33.2400	35.0000	33.2400	34.9000	+10.269%	4	2,452	-89.112%
2025-11-17	31.6000	31.8000	31.2000	31.6500	0.000%	13	2,451	-87.994%