Dark

NFLX20261218C95
NFLX Dec 18 2026 95.00 Call (NFLX261218C00095000)
option OPRA

EOD

Jul 1, 2026

2.70+19.469%(+0.44)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.4600	2.7800	2.3500	2.7000	+19.469%	91	7,408	0.000%
2026-06-30	2.5000	2.5000	2.2500	2.2600	-16.296%	33	7,387	+19.469%
2026-06-29	3.3000	3.3000	2.6400	2.7000	+4.247%	67	7,384	0.000%
2026-06-26	2.6100	2.9800	2.5400	2.5900	+23.333%	97	7,352	+4.247%
2026-06-25	2.1600	2.4700	2.1000	2.1000	-9.483%	247	7,357	+28.571%
2026-06-24	2.4100	2.4600	2.2000	2.3200	-1.695%	145	7,443	+16.379%
2026-06-23	2.7900	2.9000	2.3600	2.3600	-12.268%	281	7,441	+14.407%
2026-06-22	3.2000	3.4400	2.3800	2.6900	-26.703%	653	7,416	+0.372%
2026-06-18	3.4400	3.7500	3.1500	3.6700	+10.542%	245	7,071	-26.431%
2026-06-17	3.7000	3.7500	3.3200	3.3200	-5.143%	96	7,071	-18.675%
2026-06-16	4.6000	4.6000	3.5000	3.5000	-23.246%	139	7,071	-22.857%
2026-06-15	4.4000	4.9500	4.2500	4.5600	+6.047%	91	6,989	-40.789%
2026-06-12	4.9700	4.9700	4.0000	4.3000	-10.417%	147	6,989	-37.209%
2026-06-11	4.8000	4.8500	4.4400	4.8000	-3.808%	77	6,989	-43.750%
2026-06-10	5.1100	5.4000	4.9900	4.9900	+1.837%	54	6,975	-45.892%
2026-06-09	5.3400	5.3500	4.8500	4.9000	-6.489%	38	6,966	-44.898%
2026-06-08	5.5500	5.5500	5.1500	5.2400	-2.056%	18	6,954	-48.473%
2026-06-05	5.7000	5.7000	4.8700	5.3500	+1.905%	158	6,950	-49.533%
2026-06-04	6.0500	6.0500	5.2500	5.2500	-0.190%	15	6,965	-48.571%
2026-06-03	5.9800	5.9800	5.0500	5.2600	-12.333%	46	6,962	-48.669%
2026-06-02	6.7500	6.7500	5.8500	6.0000	-14.286%	1,518	6,942	-55.000%
2026-06-01	7.0000	7.3600	6.7400	7.0000	-0.709%	129	6,100	-61.429%
2026-05-29	6.9000	7.2000	6.7500	7.0500	+1.732%	66	6,087	-61.702%
2026-05-28	7.3000	7.4000	6.5000	6.9300	-6.729%	83	6,078	-61.039%
2026-05-27	7.3400	8.0000	7.3400	7.4300	-3.506%	90	6,099	-63.661%
2026-05-26	7.5400	7.9000	7.5400	7.7000	-3.750%	17	6,073	-64.935%
2026-05-22	8.0200	8.0200	7.8500	8.0000	-3.030%	12	6,075	-66.250%
2026-05-21	7.6500	9.0000	7.6000	8.2500	+3.125%	56	6,067	-67.273%
2026-05-20	7.8000	8.0000	7.8000	8.0000	-2.439%	23	6,067	-66.250%
2026-05-19	9.0000	9.4000	8.2000	8.2000	-6.286%	26	6,052	-67.073%
2026-05-18	7.7100	8.7500	7.7100	8.7500	+19.048%	42	6,052	-69.143%
2026-05-15	8.0000	8.0000	7.3000	7.3500	+0.685%	85	6,052	-63.265%
2026-05-14	8.0000	8.2000	7.2500	7.3000	-7.006%	25	5,998	-63.014%
2026-05-13	7.2000	7.9000	7.0000	7.8500	+4.667%	60	6,001	-65.605%
2026-05-12	7.4000	8.3000	7.4000	7.5000	+18.297%	19	6,001	-64.000%
2026-05-11	7.4200	7.4500	6.3200	6.3400	-16.579%	122	6,001	-57.413%
2026-05-08	7.7000	7.8700	7.5000	7.6000	-6.748%	111	6,000	-64.474%
2026-05-07	8.6000	8.6000	8.1200	8.1500	+0.866%	43	5,990	-66.871%
2026-05-06	7.5000	8.2000	7.5000	8.0800	-0.124%	86	5,975	-66.584%
2026-05-05	9.4000	9.4000	7.8000	8.0900	-17.026%	203	5,956	-66.625%
2026-05-04	10.3000	10.3000	9.5500	9.7500	-2.500%	44	5,934	-72.308%
2026-05-01	11.4500	11.5400	10.0000	10.0000	-12.281%	174	5,944	-73.000%
2026-04-30	10.3000	11.4000	10.3000	11.4000	+9.405%	70	5,944	-76.316%
2026-04-29	10.0000	10.5300	9.9500	10.4200	+0.774%	16	5,904	-74.088%
2026-04-28	9.7000	10.3500	9.1000	10.3400	+3.920%	48	5,909	-73.888%
2026-04-27	10.4500	10.5600	9.8700	9.9500	-3.958%	38	5,896	-72.864%
2026-04-24	10.2500	11.1000	10.1700	10.3600	-5.818%	74	5,891	-73.938%
2026-04-23	11.5800	11.9000	10.3500	11.0000	+0.182%	76	5,901	-75.455%
2026-04-22	10.9000	11.5000	10.9000	10.9800	+3.585%	167	5,898	-75.410%
2026-04-21	11.7500	12.0000	10.5000	10.6000	-14.516%	86	5,815	-74.528%
2026-04-20	13.0000	13.0000	11.2500	12.4000	-8.824%	191	5,815	-78.226%
2026-04-17	14.0000	14.2500	12.1400	13.6000	-35.392%	352	5,756	-80.147%
2026-04-16	21.4300	22.1500	20.9500	21.0500	-0.941%	171	5,632	-87.173%
2026-04-15	20.2000	21.2500	19.8200	21.2500	+5.721%	35	5,729	-87.294%
2026-04-14	18.7000	20.5000	18.7000	20.1000	+9.121%	52	5,725	-86.567%
2026-04-13	18.0000	18.5000	17.7500	18.4200	+3.483%	120	5,748	-85.342%
2026-04-10	17.7000	17.8800	17.1600	17.8000	+1.136%	9	5,865	-84.831%
2026-04-09	15.7000	17.8100	15.7000	17.6000	+10.901%	41	5,871	-84.659%
2026-04-08	15.3800	16.3500	15.3800	15.8700	+0.507%	47	5,882	-82.987%
2026-04-07	15.9800	15.9800	15.7900	15.7900	-0.190%	5	5,884	-82.901%
2026-04-06	17.0000	18.0000	15.3200	15.8200	+1.022%	76	5,882	-82.933%
2026-04-02	14.5000	15.6600	14.5000	15.6600	+14.474%	32	5,903	-82.759%
2026-04-01	13.1800	13.6800	13.1800	13.6800	-3.185%	54	5,903	-80.263%
2026-03-31	13.3800	14.2000	13.3800	14.1300	+13.860%	37	5,901	-80.892%
2026-03-30	12.8500	13.0000	12.4100	12.4100	-2.667%	7	5,905	-78.243%
2026-03-27	12.8000	12.8000	12.7000	12.7500	-2.523%	8	5,908	-78.824%
2026-03-26	12.2800	13.0800	12.2800	13.0800	+14.838%	425	5,928	-79.358%
2026-03-25	11.5400	11.5400	11.3500	11.3900	-1.128%	8	6,073	-76.295%
2026-03-24	11.8200	12.0000	11.4000	11.5200	-8.353%	28	6,070	-76.563%
2026-03-23	12.2500	12.6800	11.9400	12.5700	+5.013%	4,192	6,071	-78.520%
2026-03-20	11.7500	11.9700	11.6900	11.9700	+2.308%	23	4,230	-77.444%
2026-03-19	12.2400	13.5200	11.7000	11.7000	-13.653%	61	4,241	-76.923%
2026-03-18	12.8000	14.0900	12.8000	13.5500	+2.264%	20	4,267	-80.074%
2026-03-17	14.0300	14.0300	12.9500	13.2500	-5.694%	9	4,261	-79.623%
2026-03-16	14.3500	14.3500	13.9700	14.0500	-1.748%	16	4,256	-80.783%
2026-03-13	14.5000	14.5000	13.9300	14.3000	+2.143%	425	4,248	-81.119%
2026-03-12	14.0500	14.2300	13.7500	14.0000	-3.448%	1,018	4,110	-80.714%
2026-03-11	15.3000	15.3000	14.3500	14.5000	-6.149%	17	4,165	-81.379%
2026-03-10	15.5100	15.6000	15.4500	15.4500	-4.982%	5	4,169	-82.524%
2026-03-09	16.2400	16.2600	15.8500	16.2600	-4.353%	10	4,171	-83.395%
2026-03-06	17.5300	17.5300	16.5000	17.0000	+0.295%	24	4,216	-84.118%
2026-03-05	17.0000	17.0000	15.8000	16.9500	-0.294%	38	4,236	-84.071%
2026-03-04	15.6200	17.0000	15.6200	17.0000	+4.680%	317	4,345	-84.118%
2026-03-03	15.5500	16.2400	14.7000	16.2400	+2.138%	162	4,445	-83.374%
2026-03-02	15.0000	16.1200	14.7000	15.9000	+6.000%	62	4,567	-83.019%
2026-02-27	12.4000	15.3000	11.7600	15.0000	+71.625%	870	4,601	-82.000%
2026-02-26	8.9000	9.5000	8.4000	8.7400	+5.048%	195	4,592	-69.108%
2026-02-25	7.1300	8.4800	7.1300	8.3200	+33.333%	89	4,631	-67.548%
2026-02-24	5.3400	6.2500	5.3400	6.2400	+12.029%	133	4,631	-56.731%
2026-02-23	5.7500	5.7500	5.4500	5.5700	-13.643%	62	4,692	-51.526%
2026-02-20	5.6000	6.4500	5.6000	6.4500	+11.015%	117	4,668	-58.140%
2026-02-19	6.1100	6.2000	5.8000	5.8100	-3.167%	71	4,630	-53.528%
2026-02-18	6.1000	6.1000	6.0000	6.0000	0.000%	55	4,621	-55.000%
2026-02-17	5.9200	6.0000	5.4800	6.0000	+2.041%	48	4,629	-55.000%
2026-02-13	6.3000	6.3000	5.8000	5.8800	+3.704%	19	4,634	-54.082%
2026-02-12	6.1800	6.3500	5.6000	5.6700	-16.000%	53	4,634	-52.381%
2026-02-11	7.5000	7.5000	6.7500	6.7500	-15.625%	92	4,603	-60.000%
2026-02-10	8.2200	8.7400	8.0000	8.0000	+8.254%	90	4,594	-66.250%
2026-02-09	7.1800	7.3900	6.9500	7.3900	-0.270%	22	4,610	-63.464%
2026-02-06	7.4000	7.5000	7.2000	7.4100	+1.507%	2,271	4,599	-63.563%
2026-02-05	7.6400	7.8000	7.1500	7.3000	+1.389%	69	2,842	-63.014%
2026-02-04	6.7900	7.4800	6.6500	7.2000	+4.348%	67	2,830	-62.500%
2026-02-03	7.7500	7.7500	6.8400	6.9000	-14.179%	112	2,851	-60.870%
2026-02-02	8.8500	9.0000	8.0400	8.0400	-2.545%	10	2,810	-66.418%
2026-01-30	8.2500	8.3500	8.2500	8.2500	+1.852%	56	2,806	-67.273%
2026-01-29	8.5000	8.5000	7.9500	8.1000	-11.957%	81	2,817	-66.667%
2026-01-28	9.6000	9.6500	8.8000	9.2000	+0.546%	26	2,772	-70.652%
2026-01-27	8.9900	9.2000	8.8000	9.1500	-3.175%	17	2,757	-70.492%
2026-01-26	9.5000	9.9500	9.4500	9.4500	+1.070%	21	2,748	-71.429%
2026-01-23	8.8000	9.8000	8.8000	9.3500	+11.310%	70	2,742	-71.123%
2026-01-22	8.6500	9.0200	8.2500	8.4000	-7.182%	99	2,744	-67.857%
2026-01-21	9.9500	9.9500	8.3000	9.0500	-21.848%	319	2,756	-70.166%
2026-01-20	12.3500	12.5000	11.5800	11.5800	+1.135%	72	2,687	-76.684%
2026-01-16	11.6700	11.6700	11.4500	11.4500	-1.717%	85	2,615	-76.419%
2026-01-15	12.5000	12.5000	11.5900	11.6500	-0.851%	84	2,615	-76.824%
2026-01-14	13.0000	13.0000	11.6500	11.7500	-4.082%	61	2,572	-77.021%
2026-01-13	12.0500	13.0000	12.0100	12.2500	-1.606%	29	2,560	-77.959%
2026-01-12	12.7600	12.7600	12.2300	12.4500	+3.063%	79	2,556	-78.313%
2026-01-09	12.2300	12.2300	11.7000	12.0800	-2.186%	158	2,551	-77.649%
2026-01-08	12.3100	12.6000	12.3000	12.3500	-5.000%	16	2,553	-78.138%
2026-01-07	13.5000	13.5000	12.4000	13.0000	+0.775%	54	2,554	-79.231%
2026-01-06	12.7900	13.0000	12.4000	12.9000	-3.153%	195	2,554	-79.070%
2026-01-05	13.2000	13.7000	13.1000	13.3200	+2.462%	308	2,644	-79.730%
2026-01-02	14.7500	14.7500	13.0000	13.0000	-11.685%	130	2,460	-79.231%
2025-12-31	14.6400	15.0500	14.6000	14.7200	-1.142%	16	2,353	-81.658%
2025-12-30	14.6900	14.9000	14.6500	14.8900	-1.194%	43	2,353	-81.867%
2025-12-29	15.5000	15.5000	15.0000	15.0700	-2.079%	146	2,323	-82.084%
2025-12-26	14.9000	15.6400	14.8000	15.3900	+3.497%	50	2,313	-82.456%
2025-12-24	14.6700	14.9100	14.6500	14.8700	+0.745%	4	2,277	-81.843%
2025-12-23	14.9700	14.9700	14.6900	14.7600	+0.068%	49	2,277	-81.707%
2025-12-22	15.5900	15.7500	14.6500	14.7500	-6.230%	151	2,267	-81.695%
2025-12-19	16.1500	16.3400	15.6800	15.7300	+1.288%	44	2,130	-82.835%
2025-12-18	16.0500	16.6000	15.4000	15.5300	-3.839%	132	2,106	-82.614%
2025-12-17	17.1500	17.7500	16.1500	16.1500	+0.498%	109	2,048	-83.282%
2025-12-16	15.9000	16.2300	15.5500	16.0700	+1.838%	88	1,988	-83.199%
2025-12-15	17.4600	17.4600	15.6000	15.7800	-6.738%	101	1,952	-82.890%
2025-12-12	17.4500	17.7500	16.7000	16.9200	+5.093%	67	1,882	-84.043%
2025-12-11	15.8000	16.6500	15.6500	16.1000	+5.921%	152	1,838	-83.230%
2025-12-10	17.0000	17.5000	15.2000	15.2000	-14.607%	67	1,715	-82.237%
2025-12-09	18.0000	18.0000	16.9200	17.8000	0.000%	36	1,673	-84.831%
2025-12-08	18.7300	18.7300	17.1000	17.8000	-10.010%	250	1,642	-84.831%
2025-12-05	18.5000	20.5000	18.5000	19.7800	-9.266%	37	1,482	-86.350%
2025-12-04	21.8400	21.8400	21.1000	21.8000	-2.022%	11	1,456	-87.615%
2025-12-03	21.5300	22.5000	21.2000	22.2500	-11.071%	95	1,447	-87.865%
2025-12-02	25.0200	25.0200	25.0200	25.0200	-3.173%	1	1,387	-89.209%
2025-12-01	25.6500	25.8400	25.6500	25.8400	+7.667%	2	1,386	-89.551%
2025-11-26	24.0000	24.0000	24.0000	24.0000	+3.004%	1	1,383	-88.750%
2025-11-25	23.3000	23.3000	23.3000	23.3000	+3.189%	1	1,383	-88.412%
2025-11-24	23.0500	23.0500	22.5800	22.5800	-8.768%	11	1,382	-88.043%
2025-11-20	26.0000	26.0000	24.7500	24.7500	-19.955%	4	1,381	-89.091%
2025-11-18	27.2900	30.9200	27.2900	30.9200	+13.260%	37	1,381	-91.268%
2025-11-17	27.6500	27.6500	27.3000	27.3000	0.000%	7	1,364	-90.110%