Dark

NFLX20261218C96
NFLX Dec 18 2026 96.00 Call (NFLX261218C00096000)
option OPRA

EOD

Jul 1, 2026

2.36+5.830%(+0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.3600	2.3600	2.3600	2.3600	+5.830%	1	1,320	0.000%
2026-06-30	2.1400	2.2300	2.0300	2.2300	-14.559%	4	1,319	+5.830%
2026-06-29	3.0500	3.0500	2.6100	2.6100	+8.299%	17	1,317	-9.579%
2026-06-26	2.4800	2.7700	2.4100	2.4100	+11.574%	46	1,303	-2.075%
2026-06-25	2.0400	2.1800	2.0400	2.1600	-6.087%	36	1,294	+9.259%
2026-06-24	2.1500	2.3000	2.1000	2.3000	+1.770%	6	1,298	+2.609%
2026-06-23	2.3500	2.3500	2.2300	2.2600	-8.130%	10	1,293	+4.425%
2026-06-22	2.7000	2.7000	2.2600	2.4600	-27.647%	165	1,294	-4.065%
2026-06-18	3.0000	3.4000	3.0000	3.4000	+4.615%	74	1,150	-30.588%
2026-06-17	3.5000	3.5500	3.2000	3.2500	-4.412%	82	1,150	-27.385%
2026-06-16	3.7500	3.7500	3.4000	3.4000	-20.746%	7	1,150	-30.588%
2026-06-15	4.2900	4.2900	4.2900	4.2900	+0.234%	1	1,133	-44.988%
2026-06-12	4.3000	4.3600	3.9500	4.2800	-7.359%	100	1,133	-44.860%
2026-06-11	4.4200	4.6200	4.3000	4.6200	-7.600%	43	1,133	-48.918%
2026-06-10	5.0000	5.0000	5.0000	5.0000	+7.527%	1	1,101	-52.800%
2026-06-09	4.8800	4.8800	4.6500	4.6500	-4.124%	4	1,101	-49.247%
2026-06-08	4.8500	4.8500	4.8500	4.8500	-0.411%	1	1,102	-51.340%
2026-06-05	4.8000	4.8700	4.8000	4.8700	-14.261%	36	1,102	-51.540%
2026-06-04	5.7300	5.7300	5.6800	5.6800	+12.698%	20	1,131	-58.451%
2026-06-03	5.4000	5.4000	4.8100	5.0400	-11.579%	27	1,131	-53.175%
2026-06-02	5.9000	6.0800	5.7000	5.7000	-14.157%	35	1,124	-58.596%
2026-06-01	6.5000	6.6400	6.5000	6.6400	-0.150%	6	1,156	-64.458%
2026-05-29	6.6500	6.6500	6.6500	6.6500	-0.300%	1	1,156	-64.511%
2026-05-28	6.7000	6.7000	6.3500	6.6700	-4.029%	7	1,156	-64.618%
2026-05-27	7.0900	7.0900	6.9500	6.9500	-6.081%	2	1,157	-66.043%
2026-05-26	7.2500	7.4000	7.2500	7.4000	-2.632%	4	1,158	-68.108%
2026-05-22	7.6000	7.6000	7.6000	7.6000	+1.333%	10	1,159	-68.947%
2026-05-20	7.5000	7.5000	7.5000	7.5000	-8.537%	1	1,151	-68.533%
2026-05-19	8.5500	8.5500	8.2000	8.2000	+17.143%	2	1,152	-71.220%
2026-05-15	7.5500	7.6000	6.8800	7.0000	+0.719%	59	1,152	-66.286%
2026-05-14	7.5500	7.5500	6.9000	6.9500	+0.725%	53	1,159	-66.043%
2026-05-12	6.1000	7.8000	6.1000	6.9000	+10.400%	93	1,208	-65.797%
2026-05-11	7.0000	7.2500	6.2500	6.2500	-12.709%	35	1,208	-62.240%
2026-05-08	7.2000	7.5400	7.1600	7.1600	-5.541%	35	1,120	-67.039%
2026-05-06	7.5000	7.8500	7.5000	7.5800	-1.302%	245	1,117	-68.865%
2026-05-05	8.1800	8.1800	7.6800	7.6800	-14.667%	17	1,069	-69.271%
2026-05-04	9.5000	9.5000	9.0000	9.0000	-13.043%	9	1,068	-73.778%
2026-05-01	10.9600	10.9600	10.3500	10.3500	-6.757%	2	1,067	-77.198%
2026-04-30	10.4600	11.1000	10.2000	11.1000	+22.381%	25	1,067	-78.739%
2026-04-28	8.6500	9.1000	8.6500	9.0700	-8.844%	15	1,066	-73.980%
2026-04-24	10.0300	10.5500	9.6900	9.9500	-2.927%	98	1,065	-76.281%
2026-04-23	10.5100	10.5700	10.2500	10.2500	-6.818%	7	1,106	-76.976%
2026-04-22	10.7000	11.0000	10.7000	11.0000	+7.317%	2	1,108	-78.545%
2026-04-21	11.6000	11.6000	10.1500	10.2500	-10.480%	8	1,105	-76.976%
2026-04-20	12.9500	12.9500	10.8000	11.4500	-12.058%	63	1,105	-79.389%
2026-04-17	13.0000	13.4000	11.8500	13.0200	-36.949%	101	1,087	-81.874%
2026-04-16	20.5000	20.6500	20.2700	20.6500	0.000%	3	1,049	-88.571%
2026-04-15	19.2500	20.6500	19.2500	20.6500	+5.250%	5	1,050	-88.571%
2026-04-14	18.1000	19.6900	18.1000	19.6200	+12.436%	18	1,050	-87.971%
2026-04-13	17.4000	17.7600	17.4000	17.4500	+0.287%	20	1,058	-86.476%
2026-04-10	16.4000	17.4000	16.4000	17.4000	+1.933%	9	1,054	-86.437%
2026-04-09	15.9000	17.0700	15.9000	17.0700	+11.205%	12	1,060	-86.175%
2026-04-08	15.2100	15.3500	15.2100	15.3500	+0.987%	5	1,065	-84.625%
2026-04-07	15.4000	15.4000	15.2000	15.2000	-0.783%	5	1,061	-84.474%
2026-04-06	16.5000	16.5000	14.8200	15.3200	+2.133%	12	1,060	-84.595%
2026-04-02	14.1000	15.0000	14.0000	15.0000	+14.068%	15	1,072	-84.267%
2026-04-01	13.1100	13.1500	12.8800	13.1500	-4.015%	5	1,072	-82.053%
2026-03-31	13.0400	13.7000	13.0400	13.7000	+12.757%	34	1,072	-82.774%
2026-03-30	12.1000	12.2000	12.1000	12.1500	-1.220%	13	1,044	-80.576%
2026-03-27	12.1000	12.3500	12.1000	12.3000	-2.381%	6	1,046	-80.813%
2026-03-26	12.2000	12.6500	12.2000	12.6000	+10.236%	3	1,045	-81.270%
2026-03-25	11.4300	11.4300	11.4300	11.4300	-5.693%	1	1,047	-79.353%
2026-03-23	12.1000	12.1500	12.1000	12.1200	+7.257%	25	1,047	-80.528%
2026-03-20	11.2000	11.3000	11.2000	11.3000	+3.196%	4	1,025	-79.115%
2026-03-19	13.4000	13.4000	10.9500	10.9500	-17.669%	8	1,027	-78.447%
2026-03-18	12.4500	13.3500	12.3500	13.3000	+3.101%	104	1,032	-82.256%
2026-03-17	14.9000	14.9000	12.8500	12.9000	-6.522%	7	936	-81.705%
2026-03-16	13.8000	13.8000	13.8000	13.8000	+0.730%	2	938	-82.899%
2026-03-13	13.7500	13.7500	13.6500	13.7000	+5.385%	54	940	-82.774%
2026-03-12	13.5000	13.5000	13.0000	13.0000	-4.412%	2	989	-81.846%
2026-03-11	14.1500	14.1500	13.6000	13.6000	-6.529%	56	988	-82.647%
2026-03-10	15.1500	15.1500	14.5500	14.5500	-7.029%	33	978	-83.780%
2026-03-09	16.0000	16.1900	14.9000	15.6500	-4.281%	10	990	-84.920%
2026-03-06	16.2000	16.3700	16.2000	16.3500	+0.615%	4	992	-85.566%
2026-03-05	16.3900	16.7000	16.2500	16.2500	+3.437%	7	994	-85.477%
2026-03-04	16.4000	16.4000	15.7100	15.7100	+1.355%	156	996	-84.978%
2026-03-03	15.2600	15.5000	14.2900	15.5000	-0.641%	36	861	-84.774%
2026-03-02	13.7900	15.6000	13.7900	15.6000	+6.923%	15	860	-84.872%
2026-02-27	10.5500	14.5900	10.5500	14.5900	+62.111%	104	864	-83.825%
2026-02-26	9.0000	9.0000	9.0000	9.0000	+16.279%	2	813	-73.778%
2026-02-25	7.7400	7.7400	7.7400	7.7400	+32.990%	5	818	-69.509%
2026-02-24	5.5800	6.2400	5.5800	5.8200	-1.523%	14	818	-59.450%
2026-02-19	5.9100	5.9100	5.9100	5.9100	-3.902%	2	806	-60.068%
2026-02-18	5.8000	6.1500	5.8000	6.1500	+9.821%	5	804	-61.626%
2026-02-12	5.8000	5.8000	5.6000	5.6000	-13.313%	9	802	-57.857%
2026-02-11	7.2000	7.2000	6.4600	6.4600	-16.429%	31	803	-63.467%
2026-02-10	8.0000	8.6000	7.7300	7.7300	+10.429%	371	807	-69.470%
2026-02-09	6.8500	7.0500	6.8500	7.0000	+2.941%	156	1,168	-66.286%
2026-02-06	7.1200	7.1200	6.8000	6.8000	-2.857%	4	1,207	-65.294%
2026-02-05	7.0000	7.0000	7.0000	7.0000	+30.841%	2	1,207	-66.286%
2026-02-04	6.5000	6.5000	5.3500	5.3500	-18.939%	5	1,207	-55.888%
2026-02-03	7.4000	7.4000	6.6000	6.6000	-15.816%	6	1,209	-64.242%
2026-02-02	8.5000	8.6300	7.6500	7.8400	+0.513%	8	1,209	-69.898%
2026-01-29	8.0000	8.0000	7.6500	7.8000	-8.558%	17	1,211	-69.744%
2026-01-28	9.0500	9.1000	8.5300	8.5300	-0.814%	3	1,217	-72.333%
2026-01-27	8.4800	8.6000	8.4800	8.6000	-6.522%	5	1,219	-72.558%
2026-01-26	9.2200	9.2200	9.2000	9.2000	+1.657%	4	1,220	-74.348%
2026-01-23	8.5600	9.2000	8.5600	9.0500	+7.482%	104	1,221	-73.923%
2026-01-22	8.3500	8.4200	8.3500	8.4200	-4.859%	31	1,217	-71.971%
2026-01-21	9.7500	9.7500	8.1000	8.8500	-19.545%	31	1,186	-73.333%
2026-01-20	11.4600	11.4600	11.0000	11.0000	-2.222%	28	1,193	-78.545%
2026-01-15	11.8400	11.8400	11.2500	11.2500	+0.089%	8	1,169	-79.022%
2026-01-14	11.2300	11.2400	11.2300	11.2400	-5.941%	6	1,162	-79.004%
2026-01-13	11.9900	12.2500	11.9500	11.9500	+0.589%	3	1,167	-80.251%
2026-01-12	11.9000	11.9000	11.8800	11.8800	+2.414%	11	1,168	-80.135%
2026-01-09	11.6000	11.6000	11.6000	11.6000	-2.929%	5	1,158	-79.655%
2026-01-08	11.9500	11.9500	11.9500	11.9500	-0.830%	1	1,153	-80.251%
2026-01-06	12.0000	12.0500	11.9500	12.0500	-5.490%	72	1,154	-80.415%
2026-01-02	12.9000	12.9000	12.7000	12.7500	-8.929%	13	1,160	-81.490%
2025-12-31	14.1000	14.1300	14.0000	14.0000	-1.478%	15	1,177	-83.143%
2025-12-30	14.3200	14.4000	14.2000	14.2100	-3.003%	10	1,177	-83.392%
2025-12-29	14.6500	14.6500	14.6500	14.6500	-2.333%	6	1,182	-83.891%
2025-12-26	14.4500	15.0000	14.4500	15.0000	+4.167%	29	1,185	-84.267%
2025-12-24	14.0000	14.4000	14.0000	14.4000	-0.690%	3	1,160	-83.611%
2025-12-23	14.5000	14.5000	14.5000	14.5000	+1.116%	10	1,160	-83.724%
2025-12-22	14.5000	14.5500	14.3400	14.3400	-8.662%	4	1,170	-83.543%
2025-12-19	15.0500	15.7000	15.0500	15.7000	+4.597%	14	1,172	-84.968%
2025-12-18	16.1000	16.1000	14.9900	15.0100	-6.480%	36	1,167	-84.277%
2025-12-17	17.1800	17.3500	16.0500	16.0500	+2.360%	19	1,151	-85.296%
2025-12-16	15.3400	15.6800	15.3400	15.6800	+1.161%	69	1,142	-84.949%
2025-12-15	16.7500	16.7500	15.5000	15.5000	-5.083%	7	1,083	-84.774%
2025-12-12	16.6000	17.2700	16.3000	16.3300	+4.479%	34	1,082	-85.548%
2025-12-11	15.5000	15.9500	15.1100	15.6300	+4.200%	23	1,081	-84.901%
2025-12-10	16.5300	16.5300	15.0000	15.0000	-13.043%	48	1,074	-84.267%
2025-12-09	17.2000	17.4000	16.7800	17.2500	+2.071%	44	1,063	-86.319%
2025-12-08	17.5000	18.0000	16.7100	16.9000	-10.582%	36	1,057	-86.036%
2025-12-05	20.8200	20.8200	18.9000	18.9000	-12.742%	6	1,039	-87.513%
2025-12-03	23.2500	23.2500	21.4600	21.6600	-10.864%	16	1,035	-89.104%
2025-11-28	24.3000	24.3000	24.3000	24.3000	0.000%	6	1,024	-90.288%