Dark

NFLX20261218C94
NFLX Dec 18 2026 94.00 Call (NFLX261218C00094000)
option OPRA

EOD

Jul 1, 2026

2.87+21.097%(+0.50)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.7100	2.8800	2.6100	2.8700	+21.097%	138	1,096	0.000%
2026-06-30	2.5000	2.5800	2.3700	2.3700	-13.818%	11	1,012	+21.097%
2026-06-29	3.4000	3.4000	2.7500	2.7500	+1.103%	5	1,010	+4.364%
2026-06-26	2.8200	3.0500	2.6700	2.7200	+13.333%	9	1,007	+5.515%
2026-06-25	2.4500	2.6300	2.2700	2.4000	-6.977%	62	1,007	+19.583%
2026-06-24	2.4800	2.5800	2.3400	2.5800	+1.976%	34	990	+11.240%
2026-06-23	2.8900	2.8900	2.5000	2.5300	-9.643%	148	985	+13.439%
2026-06-22	3.0500	3.0500	2.5000	2.8000	-26.316%	223	858	+2.500%
2026-06-18	3.5100	3.8000	3.5100	3.8000	+7.042%	17	834	-24.474%
2026-06-17	3.8000	4.0000	3.5500	3.5500	-23.656%	29	834	-19.155%
2026-06-16	4.6500	4.6500	4.6500	4.6500	+0.868%	2	834	-38.280%
2026-06-12	4.7300	4.7300	4.4400	4.6100	-7.243%	5	835	-37.744%
2026-06-11	5.0800	5.0800	4.9700	4.9700	-3.307%	9	835	-42.254%
2026-06-09	5.3500	5.5000	5.1400	5.1400	-5.515%	4	842	-44.163%
2026-06-08	5.5000	5.5000	5.4400	5.4400	+6.667%	7	841	-47.243%
2026-06-05	5.6500	5.6500	5.1000	5.1000	-8.108%	11	840	-43.725%
2026-06-04	6.2000	6.2000	5.5500	5.5500	+0.909%	2	842	-48.288%
2026-06-03	6.0000	6.0000	5.4800	5.5000	-13.386%	23	840	-47.818%
2026-06-02	6.9000	6.9000	6.2500	6.3500	-13.251%	21	857	-54.803%
2026-06-01	7.5500	7.5500	7.1000	7.3200	-1.348%	22	858	-60.792%
2026-05-29	7.2000	7.4200	7.2000	7.4200	+0.678%	22	861	-61.321%
2026-05-28	7.0500	7.3700	6.9900	7.3700	-8.105%	51	858	-61.058%
2026-05-26	8.0200	8.0200	8.0200	8.0200	-4.524%	2	854	-64.214%
2026-05-22	8.6000	8.6000	8.3500	8.4000	-8.696%	12	856	-65.833%
2026-05-21	9.2000	9.2000	9.2000	9.2000	+6.358%	1	856	-68.804%
2026-05-19	8.7000	8.7000	8.5000	8.6500	-7.979%	10	856	-66.821%
2026-05-18	8.9000	9.4000	8.8000	9.4000	+21.290%	17	849	-69.468%
2026-05-15	7.7500	7.7500	7.7500	7.7500	+1.573%	10	849	-62.968%
2026-05-14	8.1000	8.1000	7.6300	7.6300	-5.217%	10	844	-62.385%
2026-05-13	7.6000	8.0500	7.6000	8.0500	-0.617%	3	843	-64.348%
2026-05-12	7.3300	8.1000	7.3300	8.1000	+20.000%	2	843	-64.568%
2026-05-11	7.7000	7.9300	6.7500	6.7500	-16.769%	21	843	-57.481%
2026-05-08	8.2000	8.2000	8.1100	8.1100	-10.387%	14	835	-64.612%
2026-05-07	9.0500	9.0500	9.0500	9.0500	+5.601%	1	823	-68.287%
2026-05-06	8.2000	8.5700	8.2000	8.5700	+2.024%	5	822	-66.511%
2026-05-05	9.3500	9.3500	8.2000	8.4000	-18.997%	50	819	-65.833%
2026-05-04	10.3700	10.3700	10.3700	10.3700	-3.084%	1	818	-72.324%
2026-05-01	12.0000	12.0300	10.7000	10.7000	-9.705%	13	808	-73.178%
2026-04-30	10.7500	11.8500	10.7500	11.8500	+9.722%	71	808	-75.781%
2026-04-29	10.4800	11.1000	10.4800	10.8000	+3.946%	8	741	-73.426%
2026-04-28	9.5500	10.3900	9.5500	10.3900	-0.574%	16	745	-72.377%
2026-04-27	10.9900	10.9900	10.4500	10.4500	-3.241%	4	743	-72.536%
2026-04-24	11.1600	11.1600	10.8000	10.8000	-6.087%	12	742	-73.426%
2026-04-23	12.1000	12.1000	10.7400	11.5000	-0.433%	35	750	-75.043%
2026-04-22	11.7500	12.0000	11.4000	11.5500	+0.435%	137	770	-75.152%
2026-04-21	12.1000	12.5000	11.3000	11.5000	-9.449%	46	804	-75.043%
2026-04-20	12.5000	12.7000	11.8200	12.7000	-11.806%	88	804	-77.402%
2026-04-17	13.4500	14.5000	13.4500	14.4000	-35.135%	4	786	-80.069%
2026-04-16	21.7800	22.7500	21.7800	22.2000	+8.293%	13	786	-87.072%
2026-04-15	20.5000	20.5000	20.5000	20.5000	-2.381%	1	797	-86.000%
2026-04-14	19.0000	21.0000	19.0000	21.0000	+10.526%	43	798	-86.333%
2026-04-13	19.0000	19.0000	19.0000	19.0000	+8.139%	16	811	-84.895%
2026-04-10	17.8000	17.8000	17.5600	17.5700	-4.770%	3	827	-83.665%
2026-04-09	17.1000	18.4500	17.1000	18.4500	+12.090%	20	828	-84.444%
2026-04-08	16.4600	16.4600	16.4600	16.4600	+0.982%	20	842	-82.564%
2026-04-07	16.6000	16.6000	16.3000	16.3000	+0.431%	11	862	-82.393%
2026-04-06	16.2300	16.2300	16.2300	16.2300	+3.706%	6	863	-82.317%
2026-04-02	15.6600	15.7000	15.6500	15.6500	+11.706%	12	870	-81.661%
2026-04-01	14.0100	14.0100	14.0100	14.0100	-4.694%	5	870	-79.515%
2026-03-31	14.7000	14.7000	14.7000	14.7000	+13.077%	1	868	-80.476%
2026-03-30	13.0000	13.0000	13.0000	13.0000	-3.704%	1	869	-77.923%
2026-03-27	13.6500	13.6500	13.5000	13.5000	-1.099%	2	869	-78.741%
2026-03-26	12.8500	13.6500	12.8500	13.6500	+13.750%	9	869	-78.974%
2026-03-25	12.0000	12.0000	12.0000	12.0000	-0.744%	2	878	-76.083%
2026-03-24	12.0900	12.0900	12.0900	12.0900	-7.851%	1	878	-76.261%
2026-03-23	13.0600	13.1200	12.9500	13.1200	+8.699%	5	878	-78.125%
2026-03-20	12.0700	12.0700	12.0700	12.0700	-12.218%	1	877	-76.222%
2026-03-18	13.7500	13.7500	13.7500	13.7500	+1.401%	14	877	-79.127%
2026-03-17	13.5600	13.5600	13.5600	13.5600	-9.298%	2	877	-78.835%
2026-03-16	14.9500	14.9500	14.9500	14.9500	+3.103%	1	877	-80.803%
2026-03-13	14.5100	14.5100	14.5000	14.5000	+3.203%	3	878	-80.207%
2026-03-12	14.2100	14.2100	14.0500	14.0500	-3.767%	2	877	-79.573%
2026-03-11	14.9500	15.0500	14.6000	14.6000	-7.360%	52	876	-80.342%
2026-03-10	15.1000	15.7600	15.1000	15.7600	-2.896%	6	855	-81.789%
2026-03-09	16.2300	16.2300	16.2300	16.2300	-8.820%	6	856	-82.317%
2026-03-06	17.8000	17.8000	16.7500	17.8000	+5.388%	21	856	-83.876%
2026-03-05	16.8900	16.8900	16.8900	16.8900	-1.228%	1	868	-83.008%
2026-03-04	17.2000	17.5000	17.0500	17.1000	+8.571%	16	869	-83.216%
2026-03-03	16.3000	16.3000	15.7500	15.7500	-3.374%	2	876	-81.778%
2026-03-02	16.5000	17.3500	15.5300	16.3000	+6.536%	8	877	-82.393%
2026-02-27	13.0000	15.7300	12.5000	15.3000	+64.516%	62	879	-81.242%
2026-02-26	9.3000	9.3000	9.3000	9.3000	+9.283%	2	905	-69.140%
2026-02-25	8.4500	8.6500	8.4500	8.5100	+34.016%	24	908	-66.275%
2026-02-24	6.2000	6.3500	6.2000	6.3500	+9.862%	5	908	-54.803%
2026-02-23	6.0000	6.0000	5.7800	5.7800	-10.109%	6	907	-50.346%
2026-02-20	6.2200	6.4500	6.2200	6.4300	-1.077%	28	906	-55.365%
2026-02-18	6.4000	6.5000	6.4000	6.5000	+14.035%	2	892	-55.846%
2026-02-17	5.7000	5.7000	5.7000	5.7000	-5.473%	2	890	-49.649%
2026-02-13	6.0300	6.0300	6.0300	6.0300	-3.520%	20	870	-52.405%
2026-02-12	7.0000	7.0000	5.8700	6.2500	-11.972%	11	870	-54.080%
2026-02-11	7.2500	7.3500	7.1000	7.1000	-21.111%	29	867	-59.577%
2026-02-10	9.0000	9.0000	9.0000	9.0000	+27.660%	2	851	-68.111%
2026-02-09	7.7500	7.7500	7.0500	7.0500	-9.032%	6	849	-59.291%
2026-02-06	7.7500	7.7500	7.7500	7.7500	-0.641%	415	854	-62.968%
2026-02-05	8.0000	8.2500	7.8000	7.8000	+9.859%	9	463	-63.205%
2026-02-03	7.3300	7.3300	7.1000	7.1000	-15.976%	11	466	-59.577%
2026-01-30	8.5000	8.6200	8.4500	8.4500	+1.198%	18	477	-66.036%
2026-01-29	8.5000	8.5000	8.3000	8.3500	-8.040%	6	461	-65.629%
2026-01-28	9.6500	9.6500	9.0800	9.0800	+0.331%	4	463	-68.392%
2026-01-27	9.2500	9.2500	9.0500	9.0500	-8.586%	3	463	-68.287%
2026-01-26	10.4000	10.4000	9.8000	9.9000	+0.508%	13	465	-71.010%
2026-01-23	9.7000	10.1000	9.7000	9.8500	+12.571%	5	471	-70.863%
2026-01-22	9.1000	9.2500	8.7000	8.7500	-9.044%	10	469	-67.200%
2026-01-21	9.1500	9.6200	8.8000	9.6200	-18.819%	118	467	-70.166%
2026-01-20	12.4500	12.4500	11.8500	11.8500	0.000%	7	571	-75.781%
2026-01-16	11.9500	11.9500	11.8500	11.8500	-1.823%	5	573	-75.781%
2026-01-15	12.5500	13.0000	12.0600	12.0700	-2.267%	19	573	-76.222%
2026-01-14	13.6000	13.8000	12.0500	12.3500	-6.439%	20	581	-76.761%
2026-01-13	13.1500	13.4100	12.2500	13.2000	+3.611%	18	567	-78.258%
2026-01-12	12.8500	12.8500	12.7400	12.7400	+4.856%	2	578	-77.473%
2026-01-09	12.1500	12.1500	12.1500	12.1500	-6.538%	1	578	-76.379%
2026-01-08	13.0000	13.0000	13.0000	13.0000	-2.622%	5	579	-77.923%
2026-01-07	14.0000	14.0000	13.0500	13.3500	+1.521%	8	582	-78.502%
2026-01-06	13.1500	13.1500	12.9000	13.1500	-7.067%	11	579	-78.175%
2026-01-05	13.9500	14.1500	13.9500	14.1500	+4.815%	15	571	-79.717%
2026-01-02	14.5600	14.6800	13.4500	13.5000	-10.891%	33	571	-78.741%
2025-12-31	15.2500	15.4500	14.9500	15.1500	-0.980%	26	550	-81.056%
2025-12-30	15.2500	15.3100	15.1000	15.3000	-1.227%	40	550	-81.242%
2025-12-29	15.8000	16.1000	15.4900	15.4900	-2.884%	50	557	-81.472%
2025-12-26	15.5000	16.0000	15.3100	15.9500	+3.236%	34	553	-82.006%
2025-12-24	15.5000	15.5000	14.9400	15.4500	+1.113%	134	401	-81.424%
2025-12-23	15.1000	15.5500	15.1000	15.2800	+0.197%	16	401	-81.217%
2025-12-22	16.1000	16.1000	15.1800	15.2500	-6.785%	30	397	-81.180%
2025-12-19	16.3800	16.8800	16.3500	16.3600	+2.314%	14	398	-82.457%
2025-12-18	16.8000	16.8100	15.9000	15.9900	-8.103%	24	394	-82.051%
2025-12-17	18.2500	18.2500	17.2300	17.4000	+3.571%	12	388	-83.506%
2025-12-16	16.0500	16.8000	16.0500	16.8000	+1.818%	71	390	-82.917%
2025-12-15	17.0700	17.0700	16.3000	16.5000	-5.444%	22	331	-82.606%
2025-12-12	17.4500	17.9500	17.4300	17.4500	+5.438%	15	328	-83.553%
2025-12-11	16.2000	17.1400	16.2000	16.5500	+6.158%	93	330	-82.659%
2025-12-10	16.7000	17.0000	15.5800	15.5900	-15.272%	87	368	-81.591%
2025-12-09	18.0000	18.4000	17.6800	18.4000	+2.109%	5	352	-84.402%
2025-12-08	19.0000	19.0000	17.9500	18.0200	-14.190%	15	351	-84.073%
2025-12-05	22.5000	22.5000	21.0000	21.0000	-5.192%	2	344	-86.333%
2025-12-04	22.1500	22.1500	22.1500	22.1500	-1.774%	1	343	-87.043%
2025-12-03	22.5500	22.5500	22.5500	22.5500	-14.745%	1	342	-87.273%
2025-12-02	25.9500	26.4500	25.9500	26.4500	+2.718%	2	341	-89.149%
2025-11-28	25.7500	25.7500	25.7500	25.7500	+0.195%	10	341	-88.854%
2025-11-20	25.7000	25.7000	25.7000	25.7000	0.000%	1	331	-88.833%