Dark

NFLX20261218C91
NFLX Dec 18 2026 91.00 Call (NFLX261218C00091000)
option OPRA

EOD

Jul 1, 2026

3.48+11.538%(+0.36)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.1000	3.4800	3.1000	3.4800	+11.538%	5	727	0.000%
2026-06-30	3.1200	3.1200	3.1200	3.1200	-14.521%	5	724	+11.538%
2026-06-29	3.8000	3.9300	3.6100	3.6500	+10.606%	9	724	-4.658%
2026-06-26	3.6000	3.6000	3.3000	3.3000	+20.000%	115	726	+5.455%
2026-06-25	3.1000	3.1100	2.7400	2.7500	-11.290%	36	644	+26.545%
2026-06-24	3.0000	3.1000	2.7900	3.1000	+4.730%	54	625	+12.258%
2026-06-23	3.5500	3.5500	2.9600	2.9600	-12.941%	39	572	+17.568%
2026-06-22	3.3400	3.4000	3.0600	3.4000	-20.930%	248	553	+2.353%
2026-06-18	4.3000	4.3000	4.3000	4.3000	-3.371%	9	451	-19.070%
2026-06-17	4.5300	4.6500	4.4500	4.4500	-6.316%	39	451	-21.798%
2026-06-16	5.6000	5.6000	4.7500	4.7500	-17.391%	3	451	-26.737%
2026-06-15	5.6900	5.7500	5.6900	5.7500	+6.481%	4	440	-39.478%
2026-06-12	5.4000	5.4000	5.4000	5.4000	-16.923%	10	440	-35.556%
2026-06-10	6.5000	6.6500	6.5000	6.5000	-2.256%	15	440	-46.462%
2026-06-08	6.7000	6.7000	6.3900	6.6500	+2.308%	19	427	-47.669%
2026-06-05	6.5000	6.5000	6.5000	6.5000	-7.143%	4	421	-46.462%
2026-06-04	7.0000	7.0000	7.0000	7.0000	+9.375%	1	419	-50.286%
2026-06-03	7.1500	7.1500	6.3000	6.4000	-14.667%	11	419	-45.625%
2026-06-02	8.0000	8.0000	7.5000	7.5000	-11.348%	17	418	-53.600%
2026-06-01	8.4500	8.4600	8.4500	8.4600	-0.471%	2	406	-58.865%
2026-05-28	8.5000	8.5000	8.5000	8.5000	-5.556%	2	405	-59.059%
2026-05-27	9.4000	9.4000	9.0000	9.0000	-2.703%	15	407	-61.333%
2026-05-26	9.4500	9.4500	9.2500	9.2500	-3.646%	3	408	-62.378%
2026-05-22	10.0500	10.0500	9.6000	9.6000	-9.605%	3	411	-63.750%
2026-05-21	10.7500	10.7500	10.6200	10.6200	+13.583%	2	410	-67.232%
2026-05-20	9.6000	9.6000	9.3500	9.3500	-12.207%	2	410	-62.781%
2026-05-19	11.0000	11.0000	10.6000	10.6500	+5.446%	7	413	-67.324%
2026-05-18	10.1000	10.1000	10.1000	10.1000	+2.020%	1	413	-65.545%
2026-05-15	9.5000	9.9000	9.5000	9.9000	+4.211%	2	413	-64.848%
2026-05-13	9.4800	9.5000	9.4800	9.5000	+4.281%	2	412	-63.368%
2026-05-12	9.0000	9.1100	9.0000	9.1100	+13.168%	4	410	-61.800%
2026-05-11	8.7500	8.7500	8.0500	8.0500	-15.263%	8	410	-56.770%
2026-05-08	9.4000	9.5000	9.4000	9.5000	-2.564%	17	411	-63.368%
2026-05-07	9.7500	9.7500	9.7500	9.7500	+1.668%	5	416	-64.308%
2026-05-06	9.7000	9.7000	9.5900	9.5900	+0.419%	6	416	-63.712%
2026-05-05	11.3000	11.3000	9.5500	9.5500	-19.409%	27	417	-63.560%
2026-05-04	12.0000	12.0000	11.7000	11.8500	-1.904%	4	412	-70.633%
2026-05-01	13.6500	13.6500	12.0800	12.0800	-10.849%	8	409	-71.192%
2026-04-30	12.0000	13.5500	12.0000	13.5500	+9.274%	5	409	-74.317%
2026-04-29	12.0500	12.4000	11.9000	12.4000	+2.905%	3	406	-71.935%
2026-04-28	11.1900	12.0500	10.9000	12.0500	+1.688%	15	406	-71.120%
2026-04-27	12.5500	12.5500	11.8500	11.8500	-4.358%	21	406	-70.633%
2026-04-23	13.2600	13.2600	12.3900	12.3900	-6.491%	87	408	-71.913%
2026-04-22	13.2500	13.2500	13.2500	13.2500	+0.531%	1	408	-73.736%
2026-04-21	13.1800	13.1800	13.1800	13.1800	-15.241%	20	429	-73.596%
2026-04-17	14.9500	16.0000	14.9500	15.5500	-35.611%	7	429	-77.621%
2026-04-16	24.1500	24.1500	24.1500	24.1500	+11.034%	1	426	-85.590%
2026-04-14	21.3500	21.9900	21.3500	21.7500	+3.819%	3	426	-84.000%
2026-04-13	20.9500	20.9500	20.9500	20.9500	+4.229%	1	429	-83.389%
2026-04-10	19.8000	20.1000	19.8000	20.1000	+2.290%	31	430	-82.687%
2026-04-09	19.6500	19.6500	19.6500	19.6500	+8.564%	20	432	-82.290%
2026-04-06	20.0000	21.0000	17.3100	18.1000	+8.060%	4	449	-80.773%
2026-04-02	16.7500	17.6900	16.7500	16.7500	+4.688%	8	451	-79.224%
2026-04-01	16.0000	16.0000	16.0000	16.0000	+7.744%	1	451	-78.250%
2026-03-30	14.8500	14.8500	14.8500	14.8500	+1.573%	6	452	-76.566%
2026-03-27	14.7200	14.7200	14.6200	14.6200	-8.625%	2	458	-76.197%
2026-03-26	14.3000	16.0000	14.3000	16.0000	+18.519%	56	460	-78.250%
2026-03-25	13.4000	13.5000	13.4000	13.5000	-1.818%	6	435	-74.222%
2026-03-24	13.7600	13.7600	13.7500	13.7500	-3.509%	2	435	-74.691%
2026-03-23	14.6100	14.6100	14.2500	14.2500	+4.396%	2	436	-75.579%
2026-03-20	13.6500	13.6500	13.6500	13.6500	-13.333%	12	436	-74.505%
2026-03-18	15.5000	15.8000	15.5000	15.7500	-4.545%	8	424	-77.905%
2026-03-16	16.5000	16.5000	16.5000	16.5000	+1.852%	2	422	-78.909%
2026-03-13	16.2000	16.2000	16.2000	16.2000	+2.857%	2	422	-78.519%
2026-03-12	16.2000	16.2000	15.7500	15.7500	-3.374%	3	422	-77.905%
2026-03-11	16.3400	16.3400	16.3000	16.3000	-9.945%	2	421	-78.650%
2026-03-10	18.1000	18.1000	18.1000	18.1000	-2.162%	1	420	-80.773%
2026-03-09	18.5000	18.5000	18.5000	18.5000	-4.393%	28	420	-81.189%
2026-03-06	18.5000	19.3500	18.5000	19.3500	-1.023%	7	405	-82.016%
2026-03-05	19.9000	19.9000	19.5500	19.5500	+2.463%	5	406	-82.199%
2026-03-04	18.7500	19.0800	18.7500	19.0800	+3.865%	21	410	-81.761%
2026-03-03	16.3000	18.3700	16.3000	18.3700	+0.713%	4	410	-81.056%
2026-03-02	17.1000	18.3200	17.1000	18.2400	+7.929%	8	410	-80.921%
2026-02-27	14.0000	16.9000	14.0000	16.9000	+53.636%	51	410	-79.408%
2026-02-26	10.7000	11.0000	10.7000	11.0000	+15.789%	2	421	-68.364%
2026-02-25	8.5300	9.8100	8.5300	9.5000	+47.287%	29	433	-63.368%
2026-02-23	6.7000	6.7000	6.4500	6.4500	-12.838%	3	433	-46.047%
2026-02-20	7.3500	7.4000	7.3500	7.4000	+2.069%	10	434	-52.973%
2026-02-19	7.2500	7.2500	7.2500	7.2500	+3.129%	1	434	-52.000%
2026-02-18	7.2000	7.2000	7.0300	7.0300	+0.429%	2	435	-50.498%
2026-02-17	6.5000	7.0000	6.5000	7.0000	+0.287%	2	434	-50.286%
2026-02-13	7.3500	7.3500	6.8900	6.9800	+3.407%	9	436	-50.143%
2026-02-12	7.1500	7.1500	6.7500	6.7500	-16.667%	7	436	-48.444%
2026-02-11	8.2400	8.2400	8.1000	8.1000	-12.903%	4	436	-57.037%
2026-02-10	9.6000	10.3000	9.3000	9.3000	+10.059%	16	433	-62.581%
2026-02-09	8.2200	8.5000	8.2200	8.4500	-2.762%	9	439	-58.817%
2026-02-06	8.7500	8.8000	8.6900	8.6900	-1.919%	8	439	-59.954%
2026-02-05	9.2500	9.5000	8.7000	8.8600	+9.383%	13	436	-60.722%
2026-02-03	9.0000	9.0000	8.1000	8.1000	-18.593%	2	433	-57.037%
2026-02-02	10.2000	10.2000	9.9500	9.9500	+2.896%	2	433	-65.025%
2026-01-30	9.6500	9.6700	9.6500	9.6700	+1.789%	13	434	-64.012%
2026-01-29	9.5000	9.5000	9.5000	9.5000	-8.654%	2	446	-63.368%
2026-01-27	10.4000	10.4000	10.4000	10.4000	-6.977%	1	446	-66.538%
2026-01-26	11.0500	11.1800	11.0500	11.1800	-1.498%	8	445	-68.873%
2026-01-23	10.3500	11.3500	10.3500	11.3500	+10.732%	7	451	-69.339%
2026-01-22	10.2500	10.2500	10.2500	10.2500	+4.167%	4	451	-66.049%
2026-01-21	10.3400	10.8500	9.7500	9.8400	-25.736%	76	447	-64.634%
2026-01-20	14.2500	14.2500	13.2500	13.2500	+0.379%	23	489	-73.736%
2026-01-16	13.3500	13.3500	13.1500	13.2000	-0.826%	10	484	-73.636%
2026-01-15	14.0000	14.0000	13.3100	13.3100	-0.746%	34	484	-73.854%
2026-01-14	13.8200	13.9000	13.4100	13.4100	-5.563%	13	453	-74.049%
2026-01-13	15.0500	15.0500	14.2000	14.2000	+1.429%	5	447	-75.493%
2026-01-12	14.5000	14.5000	14.0000	14.0000	+2.564%	13	445	-75.143%
2026-01-09	13.4000	13.6500	13.4000	13.6500	-4.545%	2	437	-74.505%
2026-01-08	14.1500	14.6000	14.1000	14.3000	-3.704%	9	437	-75.664%
2026-01-07	15.3000	15.3000	14.3500	14.8500	+1.365%	142	435	-76.566%
2026-01-06	15.0000	15.0000	14.1000	14.6500	-3.934%	92	396	-76.246%
2026-01-05	15.0500	15.9000	15.0500	15.2500	+3.041%	13	314	-77.180%
2026-01-02	15.8000	15.9200	14.8000	14.8000	-15.429%	46	314	-76.486%
2025-12-26	17.5000	17.5000	17.5000	17.5000	+3.550%	20	310	-80.114%
2025-12-24	16.6000	16.9000	16.6000	16.9000	-0.118%	2	309	-79.408%
2025-12-22	17.0900	17.0900	16.9200	16.9200	-5.475%	8	309	-79.433%
2025-12-19	18.1500	18.1500	17.9000	17.9000	-1.105%	53	308	-80.559%
2025-12-15	18.1000	18.1000	18.1000	18.1000	-2.688%	1	308	-80.773%
2025-12-11	18.6000	18.6000	18.6000	18.6000	+8.077%	1	308	-81.290%
2025-12-10	18.5000	18.5000	17.2100	17.2100	-13.950%	2	308	-79.779%
2025-12-09	19.2700	20.0000	19.2700	20.0000	+2.302%	3	308	-82.600%
2025-12-08	21.6500	21.6500	19.5500	19.5500	-12.135%	3	307	-82.199%
2025-12-05	22.1300	22.5300	21.7500	22.2500	-7.867%	20	307	-84.360%
2025-12-04	24.1500	24.1500	24.1500	24.1500	-1.025%	1	302	-85.590%
2025-12-03	24.4500	24.4500	24.4000	24.4000	-14.834%	21	302	-85.738%
2025-12-01	28.6500	28.6500	28.6500	28.6500	+8.523%	1	282	-87.853%
2025-11-21	26.4000	26.4000	26.4000	26.4000	-14.146%	1	282	-86.818%
2025-11-19	30.5000	30.7500	30.5000	30.7500	-8.154%	11	282	-88.683%
2025-11-18	33.4800	33.4800	33.4800	33.4800	+13.108%	1	291	-89.606%
2025-11-17	30.6500	30.6500	29.6000	29.6000	0.000%	39	290	-88.243%