Dark

NFLX20261218C93
NFLX Dec 18 2026 93.00 Call (NFLX261218C00093000)
option OPRA

EOD

Jul 1, 2026

3.16+21.538%(+0.56)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.8000	3.1600	2.8000	3.1600	+21.538%	4	1,105	0.000%
2026-06-30	2.6000	2.6000	2.6000	2.6000	-18.750%	5	1,104	+21.538%
2026-06-29	3.6000	3.6000	3.2000	3.2000	+8.475%	7	1,104	-1.250%
2026-06-26	2.9800	3.2500	2.9500	2.9500	+14.786%	6	1,102	+7.119%
2026-06-25	2.5500	2.8000	2.4100	2.5700	-5.861%	24	1,103	+22.957%
2026-06-24	2.5300	2.7300	2.4700	2.7300	+3.019%	52	1,098	+15.751%
2026-06-23	3.3000	3.3000	2.6500	2.6500	-11.667%	41	1,071	+19.245%
2026-06-22	3.5500	3.5500	2.6700	3.0000	-26.829%	83	1,060	+5.333%
2026-06-18	3.7900	4.1000	3.7900	4.1000	-2.381%	43	1,015	-22.927%
2026-06-17	4.0500	4.2000	4.0500	4.2000	0.000%	10	1,015	-24.762%
2026-06-16	5.2000	5.2000	4.0800	4.2000	-18.447%	16	1,015	-24.762%
2026-06-15	4.8000	5.2000	4.8000	5.1500	+2.794%	68	1,022	-38.641%
2026-06-12	4.6700	5.0700	4.6000	5.0100	-4.571%	14	1,022	-36.926%
2026-06-11	5.0000	5.2500	5.0000	5.2500	-6.250%	12	1,022	-39.810%
2026-06-09	5.6000	5.6000	5.6000	5.6000	-4.762%	1	1,030	-43.571%
2026-06-08	6.1100	6.1100	5.7500	5.8800	+2.977%	8	1,031	-46.259%
2026-06-05	5.7500	5.7500	5.6000	5.7100	-5.620%	3	1,032	-44.658%
2026-06-04	6.4000	6.4000	6.0500	6.0500	+6.514%	232	1,029	-47.769%
2026-06-03	6.3000	6.3000	5.6800	5.6800	-13.939%	5	1,042	-44.366%
2026-06-02	7.6500	7.6500	6.6000	6.6000	-13.386%	59	1,037	-52.121%
2026-06-01	8.2000	8.2000	7.4000	7.6200	-1.550%	21	1,047	-58.530%
2026-05-29	7.5500	7.7500	7.5500	7.7400	+4.313%	8	1,033	-59.173%
2026-05-28	8.0500	8.0500	7.4200	7.4200	-10.602%	13	1,027	-57.412%
2026-05-27	8.3000	8.3000	8.3000	8.3000	-2.353%	1	1,027	-61.928%
2026-05-26	8.7200	8.7200	8.1500	8.5000	-1.734%	7	1,026	-62.824%
2026-05-22	8.9200	8.9200	8.6500	8.6500	-10.825%	8	1,021	-63.468%
2026-05-21	9.1000	9.7000	9.1000	9.7000	+12.922%	3	1,020	-67.423%
2026-05-20	8.6200	8.6200	8.5900	8.5900	-3.266%	2	1,020	-63.213%
2026-05-19	10.1500	10.1900	8.8800	8.8800	-6.526%	127	1,131	-64.414%
2026-05-18	8.8500	9.5000	8.8500	9.5000	+18.899%	7	1,131	-66.737%
2026-05-15	9.0000	9.0000	7.9900	7.9900	-11.123%	35	1,131	-60.451%
2026-05-13	8.4400	8.9900	8.4400	8.9900	+8.706%	3	1,132	-64.850%
2026-05-12	8.6000	9.0800	8.2700	8.2700	+14.069%	11	1,129	-61.790%
2026-05-11	8.6500	8.6500	7.2400	7.2500	-15.205%	62	1,129	-56.414%
2026-05-08	8.5000	8.7000	8.4600	8.5500	-5.733%	11	1,122	-63.041%
2026-05-07	9.1500	9.1500	9.0300	9.0700	+5.958%	3	1,115	-65.160%
2026-05-06	8.1500	8.8900	8.1500	8.5600	-0.465%	9	1,113	-63.084%
2026-05-05	10.3000	10.4200	8.6000	8.6000	-18.868%	56	1,111	-63.256%
2026-05-04	10.6400	10.9500	10.6000	10.6000	-3.986%	31	1,097	-70.189%
2026-05-01	12.4900	12.4900	11.0000	11.0400	-7.460%	54	1,041	-71.377%
2026-04-30	11.1700	11.9300	11.1700	11.9300	+5.296%	5	1,041	-73.512%
2026-04-29	11.2700	11.3300	11.2700	11.3300	-0.352%	2	1,039	-72.109%
2026-04-28	11.1600	11.3700	11.1600	11.3700	+3.364%	13	1,038	-72.208%
2026-04-27	10.5600	11.5500	10.5600	11.0000	-2.222%	36	1,027	-71.273%
2026-04-24	11.5000	11.7500	11.0000	11.2500	-5.063%	29	1,008	-71.911%
2026-04-23	11.8500	12.3000	11.8500	11.8500	-1.085%	8	994	-73.333%
2026-04-22	11.8500	12.8000	11.8500	11.9800	+2.833%	104	989	-73.623%
2026-04-21	12.9300	13.2500	11.6500	11.6500	-12.208%	68	941	-72.876%
2026-04-20	13.0000	13.2700	12.2400	13.2700	-9.420%	15	908	-76.187%
2026-04-17	13.2500	14.7000	13.2500	14.6500	-36.717%	4	904	-78.430%
2026-04-16	22.5500	23.1500	22.5500	23.1500	+2.889%	14	902	-86.350%
2026-04-15	21.4300	22.5000	21.4300	22.5000	+7.143%	3	903	-85.956%
2026-04-14	20.1800	21.0000	20.1800	21.0000	+10.063%	3	904	-84.952%
2026-04-13	19.0800	19.0800	19.0800	19.0800	+1.543%	1	906	-83.438%
2026-04-10	18.7900	18.7900	18.7900	18.7900	+4.331%	5	907	-83.183%
2026-04-09	17.0000	18.0100	17.0000	18.0100	+5.941%	11	907	-82.454%
2026-04-08	17.0000	17.0000	17.0000	17.0000	-1.734%	1	912	-81.412%
2026-04-07	16.9900	17.3000	16.9900	17.3000	-3.728%	3	912	-81.734%
2026-04-06	18.5000	18.5000	17.9700	17.9700	+8.909%	11	913	-82.415%
2026-04-02	16.1500	16.7000	16.1500	16.5000	+12.628%	29	949	-80.848%
2026-04-01	15.8000	15.8000	14.6500	14.6500	-2.980%	11	949	-78.430%
2026-03-31	15.1000	15.1000	15.1000	15.1000	+10.219%	1	948	-79.073%
2026-03-30	13.9300	13.9300	13.6800	13.7000	+0.366%	4	947	-76.934%
2026-03-27	14.0000	14.0000	13.6500	13.6500	-3.191%	3	944	-76.850%
2026-03-26	13.5500	14.1000	13.2700	14.1000	+11.462%	5	944	-77.589%
2026-03-25	12.5200	12.6500	12.5200	12.6500	+1.443%	12	944	-75.020%
2026-03-24	13.1000	13.1000	12.4200	12.4700	-8.712%	9	934	-74.659%
2026-03-23	13.0500	13.6600	12.8400	13.6600	-7.703%	7	934	-76.867%
2026-03-19	14.3500	14.8000	14.3500	14.8000	-5.792%	2	934	-78.649%
2026-03-18	15.7100	15.7100	15.7100	15.7100	+13.841%	10	932	-79.885%
2026-03-13	13.8000	13.8000	13.8000	13.8000	-8.367%	2	932	-77.101%
2026-03-12	14.9600	15.0600	14.9600	15.0600	-3.151%	7	932	-79.017%
2026-03-11	16.4000	16.4000	15.5500	15.5500	-7.164%	12	930	-79.678%
2026-03-10	16.7500	16.7500	16.7500	16.7500	+0.782%	1	929	-81.134%
2026-03-09	17.1300	17.1300	16.6200	16.6200	-3.034%	16	929	-80.987%
2026-03-06	17.1400	17.1400	17.1400	17.1400	-5.304%	2	936	-81.564%
2026-03-05	17.7100	18.1000	17.7100	18.1000	+19.472%	13	935	-82.541%
2026-03-03	17.2000	17.2000	15.1500	15.1500	-11.919%	19	945	-79.142%
2026-03-02	15.0000	17.2000	15.0000	17.2000	+5.846%	28	964	-81.628%
2026-02-27	13.4700	16.2500	12.7700	16.2500	+60.099%	386	980	-80.554%
2026-02-26	10.0000	10.1500	9.9000	10.1500	+53.092%	3	852	-68.867%
2026-02-24	6.6700	6.6700	6.6300	6.6300	+4.739%	2	851	-52.338%
2026-02-23	5.9900	6.3300	5.9900	6.3300	-7.726%	2	851	-50.079%
2026-02-20	6.7500	6.8600	6.7000	6.8600	+1.630%	31	851	-53.936%
2026-02-19	6.6500	6.7500	6.6500	6.7500	+2.740%	3	866	-53.185%
2026-02-18	6.5700	6.5700	6.5700	6.5700	+1.389%	4	866	-51.903%
2026-02-17	6.5200	6.5200	6.4800	6.4800	+3.680%	3	866	-51.235%
2026-02-12	6.2500	6.2500	6.2500	6.2500	-17.655%	1	867	-49.440%
2026-02-11	7.5000	7.5900	7.3400	7.5900	-4.528%	70	867	-58.366%
2026-02-06	7.9000	8.2200	7.8600	7.9500	-2.094%	50	875	-60.252%
2026-02-05	7.8500	8.9000	7.8500	8.1200	+3.439%	64	905	-61.084%
2026-02-04	7.9500	7.9500	7.5500	7.8500	+4.667%	5	908	-59.745%
2026-02-03	7.7200	7.7200	7.5000	7.5000	-17.582%	9	911	-57.867%
2026-01-30	8.7700	9.1000	8.7700	9.1000	+4.238%	7	918	-65.275%
2026-01-29	8.9000	8.9000	8.5000	8.7300	-8.105%	10	912	-63.803%
2026-01-28	9.8000	10.0000	9.5000	9.5000	-1.042%	16	908	-66.737%
2026-01-27	9.5000	9.6000	9.5000	9.6000	-6.796%	4	919	-67.083%
2026-01-26	10.2000	10.4000	10.2000	10.3000	-0.483%	10	921	-69.320%
2026-01-23	10.1500	10.3500	10.1500	10.3500	+13.736%	32	922	-69.469%
2026-01-22	9.8700	9.9000	9.1000	9.1000	-8.543%	33	942	-65.275%
2026-01-21	9.4900	9.9500	9.2000	9.9500	-18.443%	42	961	-68.241%
2026-01-20	13.1500	13.1500	12.2000	12.2000	-0.489%	65	940	-74.098%
2026-01-16	12.4000	12.4000	12.2300	12.2600	-3.843%	34	975	-74.225%
2026-01-14	13.6000	13.6000	12.4000	12.7500	-5.134%	9	975	-75.216%
2026-01-12	13.4400	13.4400	13.4400	13.4400	+3.385%	1	970	-76.488%
2026-01-09	12.3000	13.0000	12.3000	13.0000	-2.256%	3	972	-75.692%
2026-01-08	13.3000	13.3000	13.3000	13.3000	-3.971%	2	972	-76.241%
2026-01-07	13.8500	13.8500	13.8500	13.8500	+3.435%	2	974	-77.184%
2026-01-06	13.4500	13.4500	13.3800	13.3900	-6.820%	4	972	-76.400%
2026-01-05	14.4900	14.4900	14.3200	14.3700	+1.197%	33	936	-78.010%
2026-01-02	15.0000	15.0000	13.9700	14.2000	-9.554%	114	936	-77.746%
2025-12-31	15.6000	15.9000	15.4000	15.7000	-0.633%	9	904	-79.873%
2025-12-30	15.8000	15.8000	15.8000	15.8000	-1.250%	4	904	-80.000%
2025-12-29	16.4800	16.4800	16.0000	16.0000	-2.439%	7	903	-80.250%
2025-12-26	15.8000	16.5000	15.8000	16.4000	+3.080%	27	900	-80.732%
2025-12-24	15.5000	15.9100	15.5000	15.9100	+1.338%	4	900	-80.138%
2025-12-23	15.8900	15.9400	15.5000	15.7000	-0.317%	46	900	-79.873%
2025-12-22	15.9500	16.1500	15.6300	15.7500	-8.056%	41	893	-79.937%
2025-12-19	16.7000	17.3900	16.7000	17.1300	+3.692%	5	876	-81.553%
2025-12-18	16.5200	16.5200	16.5200	16.5200	-3.505%	3	875	-80.872%
2025-12-17	17.7900	17.7900	17.0900	17.1200	+1.242%	14	875	-81.542%
2025-12-15	17.1000	17.1000	16.8000	16.9100	-5.053%	20	871	-81.313%
2025-12-12	18.6000	18.6000	17.8000	17.8100	+3.848%	13	870	-82.257%
2025-12-11	16.4000	17.2100	16.4000	17.1500	+5.734%	21	874	-81.574%
2025-12-10	17.4500	17.4500	16.2200	16.2200	-10.634%	24	872	-80.518%
2025-12-09	18.7000	18.7000	18.1500	18.1500	+0.554%	4	857	-82.590%
2025-12-08	18.6600	18.6600	18.0500	18.0500	-19.778%	3	857	-82.493%
2025-12-05	22.3500	22.6900	22.3500	22.5000	+0.987%	14	856	-85.956%
2025-12-04	22.2800	22.2800	22.2800	22.2800	-18.893%	5	844	-85.817%
2025-12-01	27.4700	27.4700	27.4700	27.4700	-0.254%	30	841	-88.497%
2025-11-20	27.4500	27.9600	27.4500	27.5400	0.000%	12	841	-88.526%