Dark

NFLX20261218C92
NFLX Dec 18 2026 92.00 Call (NFLX261218C00092000)
option OPRA

EOD

Jul 1, 2026

3.05+14.232%(+0.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.0500	3.0500	3.0500	3.0500	+14.232%	1	965	0.000%
2026-06-30	3.0000	3.0500	2.6100	2.6700	-23.714%	381	964	+14.232%
2026-06-29	3.5000	3.8000	3.5000	3.5000	+11.111%	23	1,129	-12.857%
2026-06-26	3.0000	3.4500	3.0000	3.1500	+26.000%	39	1,108	-3.175%
2026-06-25	2.9000	3.0000	2.4800	2.5000	-13.194%	151	1,102	+22.000%
2026-06-24	2.6700	2.8800	2.6500	2.8800	-0.690%	14	1,028	+5.903%
2026-06-23	2.9700	3.0500	2.8700	2.9000	-8.805%	18	1,015	+5.172%
2026-06-22	4.0000	4.0000	2.7400	3.1800	-23.923%	42	1,006	-4.088%
2026-06-18	3.9500	4.1800	3.9500	4.1800	+4.500%	15	627	-27.033%
2026-06-17	4.3600	4.4500	4.0000	4.0000	-11.894%	384	627	-23.750%
2026-06-16	4.5000	4.6500	4.2200	4.5400	-14.340%	9	627	-32.819%
2026-06-12	4.9000	5.3500	4.9000	5.3000	-7.018%	5	621	-42.453%
2026-06-11	5.7000	5.7600	5.5000	5.7000	-5.316%	8	621	-46.491%
2026-06-10	5.8000	6.2500	5.7500	6.0200	+2.906%	162	615	-49.336%
2026-06-09	6.1500	6.3000	5.8000	5.8500	-7.143%	40	619	-47.863%
2026-06-08	6.3500	6.3700	6.3000	6.3000	+3.279%	3	627	-51.587%
2026-06-05	6.1000	6.1000	5.9000	6.1000	-7.576%	56	626	-50.000%
2026-06-04	6.6000	6.6000	6.6000	6.6000	+10.000%	1	678	-53.788%
2026-06-03	6.2000	6.2000	6.0000	6.0000	-18.919%	2	678	-49.167%
2026-06-02	7.0000	7.4000	7.0000	7.4000	-4.516%	10	679	-58.784%
2026-06-01	7.7500	7.7500	7.7500	7.7500	-4.908%	1	680	-60.645%
2026-05-29	8.1000	8.3900	8.1000	8.1500	+0.617%	23	680	-62.577%
2026-05-28	8.2000	8.2000	7.8000	8.1000	-6.032%	17	682	-62.346%
2026-05-27	8.6900	9.0500	8.6200	8.6200	-6.304%	12	681	-64.617%
2026-05-22	9.3000	9.3000	9.1600	9.2000	-6.788%	4	685	-66.848%
2026-05-21	9.3700	10.2000	9.3500	9.8700	+10.279%	40	687	-69.098%
2026-05-20	9.0000	9.1800	8.9500	8.9500	-5.291%	15	687	-65.922%
2026-05-19	10.6800	10.6800	9.4500	9.4500	-5.500%	83	749	-67.725%
2026-05-18	9.7000	10.0000	9.7000	10.0000	+16.959%	4	749	-69.500%
2026-05-15	9.0000	9.0000	8.5500	8.5500	+0.588%	2	749	-64.327%
2026-05-14	9.2000	9.2000	8.5000	8.5000	-2.299%	11	754	-64.118%
2026-05-12	9.4700	9.5000	8.7000	8.7000	+15.232%	14	757	-64.943%
2026-05-11	8.2000	8.2000	7.5500	7.5500	-14.205%	5	757	-59.603%
2026-05-08	9.0000	9.0000	8.7800	8.8000	-6.878%	10	757	-65.341%
2026-05-07	9.6000	9.6000	9.4500	9.4500	+5.000%	10	755	-67.725%
2026-05-06	8.5000	9.0000	8.5000	9.0000	-1.099%	4	745	-66.111%
2026-05-05	10.7900	10.7900	9.1000	9.1000	-17.122%	124	742	-66.484%
2026-05-04	11.5000	11.6000	10.9000	10.9800	-4.522%	60	721	-72.222%
2026-05-01	12.0000	12.0000	11.5000	11.5000	-10.506%	12	718	-73.478%
2026-04-30	12.0000	12.8500	11.7400	12.8500	+8.898%	18	718	-76.265%
2026-04-29	10.8100	11.8000	10.8100	11.8000	0.000%	35	725	-74.153%
2026-04-28	11.0000	11.8000	10.3500	11.8000	+3.327%	68	733	-74.153%
2026-04-27	11.6000	12.0100	11.3000	11.4200	-3.384%	107	727	-73.292%
2026-04-24	11.9000	11.9500	11.6000	11.8200	+0.169%	19	702	-74.196%
2026-04-23	12.6900	12.6900	11.8000	11.8000	-6.349%	17	700	-74.153%
2026-04-22	12.5300	12.6300	12.5300	12.6000	+3.279%	12	701	-75.794%
2026-04-21	12.4000	12.4000	12.2000	12.2000	-11.079%	8	695	-75.000%
2026-04-20	12.9200	13.7200	12.9200	13.7200	-9.558%	27	695	-77.770%
2026-04-17	15.5900	15.8000	14.8000	15.1700	-36.180%	126	714	-79.895%
2026-04-16	22.5600	23.9600	22.5600	23.7700	+6.353%	155	820	-87.169%
2026-04-15	22.3500	22.3500	22.3500	22.3500	0.000%	1	897	-86.353%
2026-04-14	20.7400	22.3500	20.7400	22.3500	+10.753%	5	897	-86.353%
2026-04-13	19.8200	20.1800	19.8200	20.1800	+16.311%	3	898	-84.886%
2026-04-08	17.3500	17.3500	17.3500	17.3500	-6.216%	2	899	-82.421%
2026-04-07	18.5000	18.5000	18.5000	18.5000	+10.448%	1	900	-83.514%
2026-04-02	15.5000	16.7500	15.5000	16.7500	+11.296%	17	904	-81.791%
2026-04-01	14.8100	15.0500	14.8100	15.0500	-3.526%	6	904	-79.734%
2026-03-31	15.2400	15.8000	15.2400	15.6000	+9.859%	7	899	-80.449%
2026-03-30	14.2000	14.2000	14.2000	14.2000	+1.429%	10	898	-78.521%
2026-03-27	14.3500	14.3500	14.0000	14.0000	-0.568%	4	898	-78.214%
2026-03-26	14.0800	14.0800	14.0800	14.0800	+0.571%	2	898	-78.338%
2026-03-23	14.0500	14.0500	13.9500	14.0000	+5.263%	6	900	-78.214%
2026-03-20	13.1500	13.3000	13.1500	13.3000	+0.758%	3	900	-77.068%
2026-03-19	14.0000	14.0000	13.2000	13.2000	-16.719%	3	900	-76.894%
2026-03-13	15.8500	15.8500	15.8500	15.8500	+0.316%	2	898	-80.757%
2026-03-11	15.7000	15.8000	15.6600	15.8000	-9.817%	4	898	-80.696%
2026-03-09	18.1200	18.1200	17.1600	17.5200	-5.297%	14	897	-82.591%
2026-03-06	18.2500	18.5000	17.9600	18.5000	-1.857%	6	908	-83.514%
2026-03-05	18.3500	18.8500	18.3000	18.8500	+3.175%	5	912	-83.820%
2026-03-04	17.0300	18.6000	17.0300	18.2700	+1.500%	63	912	-83.306%
2026-03-03	17.1000	18.0000	17.1000	18.0000	+4.167%	48	963	-83.056%
2026-03-02	16.6000	17.2800	16.6000	17.2800	+6.012%	8	925	-82.350%
2026-02-27	14.7300	16.7400	13.2500	16.3000	+68.041%	100	929	-81.288%
2026-02-26	9.9800	10.0000	9.6500	9.7000	+7.064%	6	903	-68.557%
2026-02-25	9.1000	9.1000	9.0600	9.0600	+28.147%	2	904	-66.336%
2026-02-24	6.7000	7.3300	6.6500	7.0700	+10.469%	143	904	-56.860%
2026-02-23	6.2300	6.7000	6.2300	6.4000	-10.615%	274	832	-52.344%
2026-02-20	7.0500	7.1600	7.0000	7.1600	+0.845%	32	695	-57.402%
2026-02-18	7.1000	7.1000	7.1000	7.1000	+12.164%	1	690	-57.042%
2026-02-17	6.6700	6.6700	6.3300	6.3300	-3.945%	3	690	-51.817%
2026-02-12	6.9000	6.9000	6.1700	6.5900	-16.051%	27	691	-53.718%
2026-02-11	8.0000	8.0000	7.7400	7.8500	-17.368%	12	670	-61.146%
2026-02-10	9.6500	9.8000	9.5000	9.5000	+14.458%	3	669	-67.895%
2026-02-06	8.6000	8.6000	8.3000	8.3000	0.000%	11	668	-63.253%
2026-02-05	9.0500	9.0500	8.3000	8.3000	+2.469%	2	659	-63.253%
2026-02-04	8.3000	8.3000	8.1000	8.1000	+3.979%	11	660	-62.346%
2026-02-03	8.1900	8.1900	7.7900	7.7900	-16.237%	2	650	-60.847%
2026-01-30	9.3000	9.3000	9.3000	9.3000	+3.333%	1	651	-67.204%
2026-01-29	9.0000	9.0000	9.0000	9.0000	-12.195%	1	652	-66.111%
2026-01-28	10.3300	11.0000	10.2500	10.2500	+0.985%	7	653	-70.244%
2026-01-27	10.1500	10.1500	10.1500	10.1500	-5.669%	1	650	-69.951%
2026-01-26	10.7200	10.7600	10.7200	10.7600	+2.770%	18	651	-71.654%
2026-01-23	10.1000	10.4700	10.1000	10.4700	+11.620%	7	656	-70.869%
2026-01-22	9.3800	9.3800	9.3800	9.3800	-0.741%	1	657	-67.484%
2026-01-21	9.9000	10.5000	9.4500	9.4500	-27.364%	17	657	-67.725%
2026-01-20	13.0600	13.0600	13.0100	13.0100	+3.254%	3	657	-76.556%
2026-01-16	12.6000	12.6000	12.6000	12.6000	-3.670%	1	657	-75.794%
2026-01-15	13.0800	13.0800	13.0800	13.0800	0.000%	2	657	-76.682%
2026-01-14	14.6500	14.6500	13.0800	13.0800	-3.824%	55	655	-76.682%
2026-01-12	13.9500	13.9500	13.6000	13.6000	+3.422%	3	604	-77.574%
2026-01-09	13.1200	13.1500	13.1200	13.1500	-4.364%	8	601	-76.806%
2026-01-08	13.7500	13.7500	13.7500	13.7500	-4.514%	2	598	-77.818%
2026-01-07	15.0000	15.0000	14.4000	14.4000	+0.348%	10	598	-78.819%
2026-01-06	14.7500	14.7500	13.6700	14.3500	-2.048%	16	598	-78.746%
2026-01-05	14.9200	15.2000	14.6500	14.6500	+2.091%	39	592	-79.181%
2026-01-02	15.2300	15.2300	14.3500	14.3500	-13.606%	25	574	-78.746%
2025-12-29	17.1000	17.2000	16.5300	16.6100	-1.131%	5	560	-81.638%
2025-12-26	16.8000	16.8000	16.8000	16.8000	+4.025%	1	561	-81.845%
2025-12-24	16.1000	16.1500	15.9500	16.1500	-0.309%	4	560	-81.115%
2025-12-23	16.3000	16.3000	16.2000	16.2000	-0.491%	2	560	-81.173%
2025-12-22	16.5700	16.5700	16.2800	16.2800	-7.236%	4	559	-81.265%
2025-12-19	17.5500	17.5500	17.5500	17.5500	-7.874%	5	556	-82.621%
2025-12-17	18.6500	19.0500	18.6500	19.0500	+10.116%	9	551	-83.990%
2025-12-16	17.3800	17.3800	17.3000	17.3000	-0.346%	2	557	-82.370%
2025-12-15	18.4400	18.4400	17.3600	17.3600	-6.162%	16	555	-82.431%
2025-12-12	18.5000	18.5700	18.3000	18.5000	+3.122%	109	556	-83.514%
2025-12-11	17.7500	17.9400	17.7500	17.9400	+8.072%	2	627	-82.999%
2025-12-10	19.0000	19.0000	16.6000	16.6000	-12.169%	8	626	-81.627%
2025-12-09	18.9000	18.9000	18.9000	18.9000	+0.265%	1	621	-83.862%
2025-12-08	20.1000	20.1000	18.8000	18.8500	-13.532%	216	621	-83.820%
2025-12-05	21.8000	21.8000	21.8000	21.8000	-18.657%	1	605	-86.009%
2025-12-02	26.8000	26.8000	26.8000	26.8000	+3.595%	75	605	-88.619%
2025-11-26	25.8700	25.8700	25.8700	25.8700	-7.442%	10	670	-88.210%
2025-11-20	27.9500	27.9500	27.9500	27.9500	0.000%	1	670	-89.088%