Dark

NFLX20261218C90
NFLX Dec 18 2026 90.00 Call (NFLX261218C00090000)
option OPRA

EOD

Jul 1, 2026

3.50+15.894%(+0.48)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.3000	3.7500	3.2000	3.5000	+15.894%	127	5,914	0.000%
2026-06-30	3.7500	3.7500	2.9300	3.0200	-14.448%	797	5,894	+15.894%
2026-06-29	3.6600	4.2700	3.5000	3.5300	+0.857%	383	5,884	-0.850%
2026-06-26	3.2000	3.9500	3.2000	3.5000	+20.690%	367	5,830	0.000%
2026-06-25	2.9200	3.3000	2.9000	2.9000	-3.333%	253	5,798	+20.690%
2026-06-24	3.2500	3.3000	2.9000	3.0000	-5.956%	221	5,638	+16.667%
2026-06-23	3.7500	3.7500	3.1000	3.1900	-6.176%	220	5,526	+9.718%
2026-06-22	4.7000	4.7000	3.1500	3.4000	-29.897%	639	5,435	+2.941%
2026-06-18	4.5000	5.0500	4.2500	4.8500	+8.989%	272	5,084	-27.835%
2026-06-17	4.9000	4.9500	4.4000	4.4500	-11.881%	273	5,084	-21.348%
2026-06-16	5.9000	5.9000	4.7000	5.0500	-18.548%	592	5,084	-30.693%
2026-06-15	5.7200	6.2100	5.7200	6.2000	+8.772%	223	4,839	-43.548%
2026-06-12	6.5000	6.5000	5.4000	5.7000	-8.800%	281	4,839	-38.596%
2026-06-11	6.4000	6.4000	5.8000	6.2500	-8.088%	116	4,839	-44.000%
2026-06-10	6.3400	7.1500	6.3400	6.8000	+5.919%	124	4,807	-48.529%
2026-06-09	6.9000	6.9100	6.3500	6.4200	-8.936%	183	4,739	-45.483%
2026-06-08	6.7000	7.2000	6.7000	7.0500	+1.439%	376	4,704	-50.355%
2026-06-05	7.1000	7.2800	6.4000	6.9500	+2.963%	518	4,512	-49.640%
2026-06-04	7.5500	7.6000	6.6500	6.7500	-1.460%	563	4,572	-48.148%
2026-06-03	7.5000	7.5000	6.6000	6.8500	-11.039%	347	4,360	-48.905%
2026-06-02	8.7500	8.8500	7.6500	7.7000	-12.599%	318	4,255	-54.545%
2026-06-01	8.7000	9.4800	8.5000	8.8100	+0.571%	205	4,121	-60.272%
2026-05-29	8.9000	9.0100	8.7000	8.7600	-1.017%	204	4,045	-60.046%
2026-05-28	8.9100	9.2000	8.5200	8.8500	-5.851%	323	3,924	-60.452%
2026-05-27	9.8500	10.1300	9.4000	9.4000	-3.590%	129	3,752	-62.766%
2026-05-26	9.8000	10.0500	9.5000	9.7500	-2.985%	191	3,743	-64.103%
2026-05-22	10.8200	10.8200	10.0000	10.0500	-4.103%	109	3,627	-65.174%
2026-05-21	9.8300	11.1500	9.8300	10.4800	+5.221%	168	3,650	-66.603%
2026-05-20	9.7500	10.1300	9.6500	9.9600	-4.780%	40	3,650	-64.859%
2026-05-19	11.6500	11.9000	10.3600	10.4600	-4.212%	101	3,624	-66.539%
2026-05-18	10.1000	11.0000	10.1000	10.9200	+16.791%	193	3,624	-67.949%
2026-05-15	9.6000	10.5000	9.1500	9.3500	+0.754%	110	3,624	-62.567%
2026-05-14	10.0000	10.1300	9.1800	9.2800	-11.196%	122	3,555	-62.284%
2026-05-13	9.1500	10.4500	9.1500	10.4500	+10.000%	76	3,495	-66.507%
2026-05-12	9.0500	10.6000	9.0500	9.5000	+13.095%	223	3,495	-63.158%
2026-05-11	9.0500	9.6000	8.2500	8.4000	-14.547%	170	3,495	-58.333%
2026-05-08	9.9800	10.2000	9.4500	9.8300	-4.191%	168	3,468	-64.395%
2026-05-07	10.6000	10.9000	10.2600	10.2600	+1.887%	212	3,401	-65.887%
2026-05-06	9.8000	10.4500	9.8000	10.0700	-0.297%	217	3,370	-65.243%
2026-05-05	11.5000	11.5000	9.9000	10.1000	-14.768%	325	3,268	-65.347%
2026-05-04	12.6000	12.7000	11.8000	11.8500	-6.398%	18	3,242	-70.464%
2026-05-01	13.9200	14.0000	12.6600	12.6600	-9.571%	17	3,237	-72.354%
2026-04-30	12.7500	14.0000	12.7500	14.0000	+8.527%	41	3,237	-75.000%
2026-04-29	12.0000	12.9000	12.0000	12.9000	+8.495%	20	3,217	-72.868%
2026-04-28	12.1000	12.1000	11.5500	11.8900	-2.541%	55	3,230	-70.563%
2026-04-27	12.5500	13.1200	12.2000	12.2000	-4.688%	63	3,220	-71.311%
2026-04-24	12.9500	13.4300	12.6000	12.8000	-3.759%	121	3,206	-72.656%
2026-04-23	14.5000	14.5000	12.6500	13.3000	-2.134%	63	3,143	-73.684%
2026-04-22	13.8500	14.0000	13.5900	13.5900	+1.798%	24	3,153	-74.246%
2026-04-21	14.1500	14.2500	13.3000	13.3500	-10.101%	67	3,185	-73.783%
2026-04-20	16.0000	16.0000	13.8000	14.8500	-10.000%	126	3,185	-76.431%
2026-04-17	16.6500	17.6000	14.9200	16.5000	-32.900%	159	3,162	-78.788%
2026-04-16	25.0300	25.6000	23.8500	24.5900	+0.367%	87	3,133	-85.767%
2026-04-15	23.3200	24.6000	23.1400	24.5000	+3.814%	31	3,177	-85.714%
2026-04-14	21.3600	23.8300	21.3600	23.6000	+9.767%	114	3,189	-85.169%
2026-04-13	21.1500	21.7000	20.8000	21.5000	+1.944%	44	3,201	-83.721%
2026-04-10	20.9500	21.1000	20.3500	21.0900	+1.639%	95	3,208	-83.404%
2026-04-09	18.9000	21.0000	18.9000	20.7500	+11.679%	153	3,269	-83.133%
2026-04-08	18.0000	19.0900	17.6500	18.5800	+0.432%	16	3,293	-81.163%
2026-04-07	18.8700	19.0000	18.5000	18.5000	-1.596%	54	3,288	-81.081%
2026-04-06	20.4700	20.4700	18.1000	18.8000	+3.867%	175	3,287	-81.383%
2026-04-02	16.2500	18.1500	16.2500	18.1000	+11.043%	22	3,253	-80.663%
2026-04-01	16.5000	16.5000	16.1500	16.3000	-4.118%	8	3,253	-78.528%
2026-03-31	16.2500	17.0000	15.9000	17.0000	+12.957%	55	3,255	-79.412%
2026-03-30	14.9600	16.0000	14.6500	15.0500	-1.052%	61	3,293	-76.744%
2026-03-27	15.8800	15.8800	14.9500	15.2100	-1.681%	38	3,306	-76.989%
2026-03-26	13.9000	16.1500	13.9000	15.4700	+8.561%	49	3,280	-77.376%
2026-03-25	14.2000	14.4000	13.8800	14.2500	+3.636%	15	3,290	-75.439%
2026-03-24	15.1000	15.1000	13.7500	13.7500	-10.072%	36	3,286	-74.545%
2026-03-23	14.6100	15.2900	14.5500	15.2900	+7.980%	132	3,275	-77.109%
2026-03-20	13.6700	14.2000	13.4000	14.1600	+0.212%	49	3,276	-75.282%
2026-03-19	14.8000	15.0700	13.7000	14.1300	-12.778%	81	3,301	-75.230%
2026-03-18	14.9500	16.6300	14.9500	16.2000	+4.113%	27	3,248	-78.395%
2026-03-17	16.8500	17.0200	15.5600	15.5600	-5.697%	34	3,250	-77.506%
2026-03-16	17.0000	17.0000	16.5000	16.5000	+1.227%	3	3,268	-78.788%
2026-03-13	16.8000	16.8000	16.3000	16.3000	-1.152%	54	3,268	-78.528%
2026-03-12	16.6400	16.6400	16.3800	16.4900	-4.406%	428	3,271	-78.775%
2026-03-11	18.0000	18.0000	16.6000	17.2500	-4.959%	5	3,316	-79.710%
2026-03-10	18.7300	18.7300	17.2500	18.1500	-3.200%	289	3,319	-80.716%
2026-03-09	19.8500	19.8500	18.3000	18.7500	-5.303%	53	3,433	-81.333%
2026-03-06	20.2300	20.2500	18.9000	19.8000	-1.000%	46	3,502	-82.323%
2026-03-05	20.0000	20.4000	19.1500	20.0000	+4.712%	101	3,510	-82.500%
2026-03-04	18.2400	20.0000	18.2400	19.1000	+1.650%	342	3,550	-81.675%
2026-03-03	17.7000	19.2000	17.1600	18.7900	+1.568%	165	3,591	-81.373%
2026-03-02	17.4000	18.9000	17.2800	18.5000	+5.054%	175	3,665	-81.081%
2026-02-27	14.2500	18.0000	13.9600	17.6100	+60.091%	1,040	3,689	-80.125%
2026-02-26	10.3500	11.5000	10.2500	11.0000	+9.890%	297	3,756	-68.182%
2026-02-25	8.6000	10.2000	8.5000	10.0100	+30.850%	581	3,750	-65.035%
2026-02-24	6.7000	7.7000	6.7000	7.6500	+11.354%	392	3,750	-54.248%
2026-02-23	7.0000	7.0500	6.5000	6.8700	-14.658%	143	3,607	-49.054%
2026-02-20	7.0000	8.0500	7.0000	8.0500	+7.333%	935	3,611	-56.522%
2026-02-19	7.8000	7.8500	7.1000	7.5000	-1.186%	39	3,747	-53.333%
2026-02-18	7.1500	7.7300	7.1500	7.5900	+3.547%	54	3,743	-53.887%
2026-02-17	7.2200	7.5000	6.7500	7.3300	+1.806%	313	3,745	-52.251%
2026-02-13	7.1000	7.4000	6.9400	7.2000	+2.857%	441	3,342	-51.389%
2026-02-12	7.9000	7.9000	6.8000	7.0000	-17.647%	811	3,342	-50.000%
2026-02-11	9.5000	9.5000	8.3000	8.5000	-13.265%	315	3,305	-58.824%
2026-02-10	9.7000	10.7800	9.7000	9.8000	+4.813%	229	3,143	-64.286%
2026-02-09	9.2000	9.3500	8.5000	9.3500	-0.532%	154	3,138	-62.567%
2026-02-06	9.1000	9.7000	8.8500	9.4000	+3.297%	339	3,088	-62.766%
2026-02-05	9.5000	10.0000	8.8500	9.1000	+5.324%	174	3,208	-61.538%
2026-02-04	8.5000	9.1000	8.1000	8.6400	+0.935%	319	3,290	-59.491%
2026-02-03	9.4500	9.4500	8.3000	8.5600	-12.653%	130	3,249	-59.112%
2026-02-02	10.8500	11.0000	9.7500	9.8000	-1.508%	30	3,242	-64.286%
2026-01-30	10.0000	10.1500	9.9400	9.9500	-1.485%	29	3,228	-64.824%
2026-01-29	10.6100	10.6100	9.6000	10.1000	-8.182%	388	3,228	-65.347%
2026-01-28	11.3000	11.7500	10.7000	11.0000	-1.610%	68	3,011	-68.182%
2026-01-27	11.0000	11.1800	10.5000	11.1800	-3.203%	254	2,970	-68.694%
2026-01-26	12.0000	12.0000	11.4000	11.5500	-0.858%	114	2,935	-69.697%
2026-01-23	10.8600	11.8500	10.5000	11.6500	+12.560%	116	2,849	-69.957%
2026-01-22	11.0000	11.0000	10.0000	10.3500	-7.507%	541	2,816	-66.184%
2026-01-21	10.8000	11.3800	10.1700	11.1900	-17.721%	519	2,520	-68.722%
2026-01-20	14.4000	14.4500	13.6000	13.6000	-0.366%	237	2,330	-74.265%
2026-01-16	13.9500	13.9500	13.4500	13.6500	0.000%	314	2,245	-74.359%
2026-01-15	14.9000	14.9000	13.6500	13.6500	-1.799%	306	2,245	-74.359%
2026-01-14	15.8500	15.8500	13.7500	13.9000	-5.119%	78	2,013	-74.820%
2026-01-13	14.5500	15.2500	14.2500	14.6500	+0.757%	96	1,959	-76.109%
2026-01-12	14.8700	15.0700	14.3500	14.5400	+0.553%	133	1,933	-75.928%
2026-01-09	14.5500	15.0000	13.7000	14.4600	-3.278%	214	1,822	-75.795%
2026-01-08	14.6300	15.5000	14.5000	14.9500	-1.903%	137	1,756	-76.589%
2026-01-07	15.8000	16.0000	14.8000	15.2400	+0.860%	156	1,669	-77.034%
2026-01-06	15.0600	15.3500	14.5300	15.1100	-4.063%	159	1,575	-76.837%
2026-01-05	15.3000	15.8600	15.3000	15.7500	+2.941%	24	1,484	-77.778%
2026-01-02	16.2000	16.4000	15.3000	15.3000	-11.407%	112	1,469	-77.124%
2025-12-31	17.1600	17.4700	16.9500	17.2700	+0.407%	12	1,380	-79.734%
2025-12-30	17.2600	17.4900	17.2000	17.2000	-2.439%	39	1,380	-79.651%
2025-12-29	17.7100	17.7300	17.5000	17.6300	-1.673%	83	1,345	-80.147%
2025-12-26	17.4500	18.2000	17.4500	17.9300	+3.046%	22	1,312	-80.480%
2025-12-24	17.1500	17.4000	16.9000	17.4000	+1.163%	41	1,319	-79.885%
2025-12-23	17.3500	17.3500	17.2000	17.2000	-0.290%	3	1,319	-79.651%
2025-12-22	17.6500	17.6500	17.1500	17.2500	-6.504%	67	1,316	-79.710%
2025-12-19	18.5000	18.9500	18.3800	18.4500	+2.216%	79	1,254	-81.030%
2025-12-18	18.6000	18.9000	18.0000	18.0500	-3.989%	79	1,307	-80.609%
2025-12-17	19.5000	20.4800	18.8000	18.8000	+1.184%	30	1,245	-81.383%
2025-12-16	18.1000	18.8300	18.1000	18.5800	+2.369%	23	1,245	-81.163%
2025-12-15	20.6500	20.6500	18.1000	18.1500	-7.915%	103	1,223	-80.716%
2025-12-12	20.5000	20.5000	19.2600	19.7100	+6.368%	82	1,153	-82.243%
2025-12-11	18.3000	19.1000	18.0000	18.5300	+5.524%	53	1,136	-81.112%
2025-12-10	20.3000	20.3000	17.5000	17.5600	-15.577%	105	1,110	-80.068%
2025-12-09	20.2500	20.8000	19.7500	20.8000	+2.211%	51	1,068	-83.173%
2025-12-08	21.9000	22.0000	19.7000	20.3500	-10.352%	72	1,059	-82.801%
2025-12-05	20.7600	25.2500	20.7600	22.7000	-8.468%	83	1,034	-84.581%
2025-12-04	24.7000	24.8000	23.8600	24.8000	-0.402%	15	1,010	-85.887%
2025-12-03	25.7200	25.7200	24.1500	24.9000	-13.421%	29	998	-85.944%
2025-12-02	28.8500	28.8500	28.7600	28.7600	-0.139%	5	998	-87.830%
2025-12-01	28.8000	28.8000	28.8000	28.8000	+1.875%	1	1,001	-87.847%
2025-11-28	28.2700	28.2700	28.2700	28.2700	+3.175%	1	1,000	-87.619%
2025-11-26	27.3200	27.4000	27.3200	27.4000	+6.037%	3	999	-87.226%
2025-11-25	25.9000	25.9300	25.8400	25.8400	+0.155%	7	999	-86.455%
2025-11-24	25.7300	25.8500	25.7300	25.8000	-0.616%	16	992	-86.434%
2025-11-21	26.4900	27.2000	25.9600	25.9600	-6.786%	20	985	-86.518%
2025-11-20	30.2800	30.2800	27.8000	27.8500	-9.372%	16	993	-87.433%
2025-11-19	30.1500	30.8400	30.1500	30.7300	-8.948%	21	979	-88.610%
2025-11-18	32.5000	34.2600	32.5000	33.7500	+10.114%	40	970	-89.630%
2025-11-17	30.6500	30.6500	30.6500	30.6500	-97.290%	1	941	-88.581%
2025-10-14	1,130.1500	1,131.7000	1,129.4200	1,131.0600	+117.616%	18	11	-99.691%
2024-08-05	519.7500	519.7500	519.7500	519.7500	-5.262%	1	1	-99.327%
2024-07-31	548.6200	548.6200	548.6200	548.6200	0.000%	1	1	-99.362%