Dark

NFLX20261218C97
NFLX Dec 18 2026 97.00 Call (NFLX261218C00097000)
option OPRA

EOD

Jul 1, 2026

2.30+15.000%(+0.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.3000	2.3000	2.3000	2.3000	+15.000%	10	4,680	0.000%
2026-06-30	2.3300	2.3300	2.0000	2.0000	-14.894%	7	4,690	+15.000%
2026-06-29	2.7000	2.8200	2.3500	2.3500	-0.424%	328	4,691	-2.128%
2026-06-26	2.2800	2.6000	2.2800	2.3600	+21.649%	167	4,487	-2.542%
2026-06-25	2.0000	2.0600	1.8900	1.9400	-11.009%	131	4,524	+18.557%
2026-06-24	2.0200	2.1800	1.9100	2.1800	+5.314%	215	4,518	+5.505%
2026-06-23	2.3000	2.3000	2.0400	2.0700	-15.510%	19	4,515	+11.111%
2026-06-22	2.7100	2.7100	2.1500	2.4500	-22.222%	137	4,514	-6.122%
2026-06-18	3.0500	3.3000	3.0500	3.1500	+6.061%	72	4,413	-26.984%
2026-06-17	3.1500	3.3500	2.9700	2.9700	-10.000%	53	4,413	-22.559%
2026-06-16	3.5000	3.5600	3.1500	3.3000	-15.601%	9	4,413	-30.303%
2026-06-15	3.8500	3.9100	3.8500	3.9100	+0.514%	4	4,389	-41.176%
2026-06-12	3.7000	4.0500	3.7000	3.8900	-8.471%	41	4,389	-40.874%
2026-06-11	4.1000	4.2500	4.1000	4.2500	-8.207%	36	4,389	-45.882%
2026-06-10	4.6300	4.6300	4.6300	4.6300	+6.437%	1	4,372	-50.324%
2026-06-09	4.6200	4.6900	4.3500	4.3500	-10.309%	8	4,372	-47.126%
2026-06-08	4.6500	4.9500	4.6500	4.8500	+3.191%	9	4,369	-52.577%
2026-06-05	4.9500	4.9500	4.5000	4.7000	-1.674%	5	4,361	-51.064%
2026-06-04	5.5200	5.5200	4.7800	4.7800	+2.796%	61	4,358	-51.883%
2026-06-03	5.1000	5.1000	4.6500	4.6500	-14.679%	12	4,358	-50.538%
2026-06-02	5.7500	5.7500	5.4500	5.4500	-12.379%	4	4,356	-57.798%
2026-06-01	6.2200	6.2200	6.2200	6.2200	-4.308%	1	4,355	-63.023%
2026-05-28	6.4900	6.5000	6.1500	6.5000	-3.988%	14	4,354	-64.615%
2026-05-27	6.9400	7.1000	6.7700	6.7700	-5.315%	5	4,353	-66.027%
2026-05-26	6.8500	7.1500	6.8500	7.1500	+0.704%	9	4,356	-67.832%
2026-05-22	7.5800	7.5800	7.1000	7.1000	-0.281%	11	4,355	-67.606%
2026-05-20	7.1000	7.4500	7.1000	7.1200	-8.010%	11	4,354	-67.697%
2026-05-19	8.6000	8.6100	7.7400	7.7400	-2.764%	27	4,343	-70.284%
2026-05-18	7.5000	7.9600	7.5000	7.9600	+17.059%	25	4,343	-71.106%
2026-05-15	6.8000	6.8000	6.8000	6.8000	+3.030%	1	4,343	-66.176%
2026-05-14	6.6000	6.6000	6.6000	6.6000	-7.692%	2	4,350	-65.152%
2026-05-13	6.4500	7.1500	6.4500	7.1500	+5.926%	22	4,355	-67.832%
2026-05-12	7.2000	7.5000	6.7500	6.7500	+16.379%	43	4,355	-65.926%
2026-05-11	6.5000	6.8000	5.8000	5.8000	-16.547%	102	4,355	-60.345%
2026-05-08	6.9000	7.2000	6.9000	6.9500	-6.711%	60	4,378	-66.906%
2026-05-07	7.4500	7.4500	7.4500	7.4500	+3.329%	2	4,379	-69.128%
2026-05-06	7.1800	7.2100	7.1800	7.2100	-1.233%	14	4,381	-68.100%
2026-05-05	8.3500	8.3500	7.2500	7.3000	-19.780%	20	4,381	-68.493%
2026-05-01	10.3500	10.4800	9.1000	9.1000	-13.744%	153	4,381	-74.725%
2026-04-30	9.5900	10.5500	9.5900	10.5500	+11.053%	30	4,381	-78.199%
2026-04-29	9.6900	9.6900	9.5000	9.5000	+1.604%	16	4,411	-75.789%
2026-04-28	8.4300	9.3500	8.4000	9.3500	+2.747%	93	4,412	-75.401%
2026-04-27	9.0000	9.1000	9.0000	9.1000	-1.087%	3	4,345	-74.725%
2026-04-24	9.5500	9.8600	9.2000	9.2000	-6.599%	64	4,344	-75.000%
2026-04-23	10.0000	10.0000	9.8500	9.8500	-3.337%	3	4,351	-76.650%
2026-04-22	10.1000	10.2000	10.1000	10.1900	+1.900%	16	4,352	-77.429%
2026-04-21	10.8000	10.9400	9.9000	10.0000	-7.407%	62	4,329	-77.000%
2026-04-20	12.2500	12.3000	10.4500	10.8000	-11.184%	42	4,329	-78.704%
2026-04-17	11.8000	13.0500	11.1000	12.1600	-38.741%	167	4,305	-81.086%
2026-04-16	20.3100	20.3100	19.1200	19.8500	+1.795%	5	4,218	-88.413%
2026-04-15	18.1500	19.5000	18.1500	19.5000	+4.614%	5	4,219	-88.205%
2026-04-14	17.2500	19.1100	17.2500	18.6400	+8.058%	7	4,224	-87.661%
2026-04-13	17.2500	17.2500	17.2500	17.2500	+2.679%	1	4,227	-86.667%
2026-04-10	16.4300	16.8000	16.4300	16.8000	+1.205%	2	4,228	-86.310%
2026-04-09	15.8700	16.6000	15.8700	16.6000	+17.730%	19	4,229	-86.145%
2026-04-08	14.3000	14.8000	14.1000	14.1000	-3.093%	85	4,241	-83.688%
2026-04-07	14.5500	14.5500	14.5500	14.5500	+0.345%	2	4,324	-84.192%
2026-04-06	17.2100	17.2100	14.4600	14.5000	+12.229%	7	4,325	-84.138%
2026-04-02	13.0800	13.0800	12.9000	12.9200	+2.296%	7	4,323	-82.198%
2026-04-01	12.9000	12.9000	12.1500	12.6300	+7.489%	251	4,323	-81.789%
2026-03-30	11.7500	11.7500	11.7500	11.7500	-0.844%	1	4,320	-80.426%
2026-03-27	11.9000	12.0000	11.8000	11.8500	-0.420%	16	4,320	-80.591%
2026-03-26	11.9000	11.9000	11.9000	11.9000	+10.698%	2	4,309	-80.672%
2026-03-25	10.7500	10.7500	10.7500	10.7500	-7.804%	21	4,307	-78.605%
2026-03-23	11.6300	11.7000	11.4500	11.6600	+8.163%	214	4,324	-80.274%
2026-03-20	10.7800	10.7800	10.7800	10.7800	+0.748%	2	4,324	-78.664%
2026-03-19	10.7000	10.7000	10.7000	10.7000	-17.375%	5	4,324	-78.505%
2026-03-18	13.6500	13.6500	12.9000	12.9500	+7.917%	108	4,325	-82.239%
2026-03-17	13.6000	13.6900	12.0000	12.0000	-7.975%	10	4,270	-80.833%
2026-03-16	13.2500	13.2500	13.0400	13.0400	-1.955%	3	4,264	-82.362%
2026-03-13	13.1200	13.3000	13.1200	13.3000	+3.502%	6	4,263	-82.707%
2026-03-12	12.8500	12.8500	12.8500	12.8500	-3.383%	6	4,260	-82.101%
2026-03-11	13.3600	13.4500	13.1200	13.3000	-6.993%	8	4,260	-82.707%
2026-03-10	15.1000	15.1000	14.1200	14.3000	-7.742%	10	4,256	-83.916%
2026-03-09	15.3800	15.5000	14.6000	15.5000	-3.727%	12	4,254	-85.161%
2026-03-06	16.2000	16.2000	15.3000	16.1000	+2.222%	5	4,262	-85.714%
2026-03-05	15.5000	16.0000	15.5000	15.7500	+0.127%	5	4,261	-85.397%
2026-03-04	15.1500	16.0500	14.9100	15.7300	+7.372%	21	4,263	-85.378%
2026-03-03	14.5000	14.6500	13.8000	14.6500	-0.340%	8	4,257	-84.300%
2026-03-02	14.7700	14.9600	14.0900	14.7000	+0.410%	47	4,259	-84.354%
2026-02-27	12.3500	14.6400	12.1000	14.6400	+63.211%	51	4,229	-84.290%
2026-02-26	8.5200	8.9700	8.5200	8.9700	+24.583%	14	4,244	-74.359%
2026-02-25	6.4500	7.2000	6.4500	7.2000	+27.434%	5	4,251	-68.056%
2026-02-24	5.2000	5.7900	5.1500	5.6500	+5.214%	25	4,251	-59.292%
2026-02-23	5.3700	5.3700	5.3700	5.3700	-4.956%	1	4,247	-57.169%
2026-02-20	5.4000	5.7000	5.4000	5.6500	+1.436%	11	4,247	-59.292%
2026-02-19	5.5700	5.5700	5.5700	5.5700	+1.273%	2	4,247	-58.707%
2026-02-18	5.5000	5.5000	5.5000	5.5000	+5.973%	21	4,245	-58.182%
2026-02-17	5.0500	5.1900	5.0500	5.1900	-3.532%	4	4,245	-55.684%
2026-02-13	5.3800	5.3800	5.3800	5.3800	-2.182%	9	4,258	-57.249%
2026-02-12	5.6500	5.6500	5.5000	5.5000	-19.236%	7	4,258	-58.182%
2026-02-11	7.0900	7.0900	6.7900	6.8100	+0.889%	20	4,257	-66.226%
2026-02-09	6.5000	6.8000	6.5000	6.7500	-1.460%	323	4,257	-65.926%
2026-02-06	6.8500	6.8500	6.8500	6.8500	-0.146%	1	4,313	-66.423%
2026-02-05	6.8600	6.8600	6.8600	6.8600	+9.760%	1	4,312	-66.472%
2026-02-03	7.0700	7.0700	6.2500	6.2500	-19.872%	4	4,311	-63.200%
2026-02-02	8.3000	8.3000	7.7000	7.8000	+4.000%	5	4,308	-70.513%
2026-01-30	7.5000	7.5000	7.5000	7.5000	0.000%	15	4,308	-69.333%
2026-01-29	7.6000	7.6000	7.5000	7.5000	-11.243%	14	4,299	-69.333%
2026-01-28	9.0400	9.0400	8.4500	8.4500	+4.450%	11	4,313	-72.781%
2026-01-27	8.0900	8.0900	8.0900	8.0900	-7.543%	5	4,323	-71.570%
2026-01-26	8.7500	8.7500	8.7500	8.7500	-3.315%	11	4,328	-73.714%
2026-01-23	7.7500	9.0500	7.7500	9.0500	+16.474%	12	4,318	-74.586%
2026-01-22	8.3200	8.3200	7.7700	7.7700	-6.386%	18	4,312	-70.399%
2026-01-21	7.9000	8.6000	7.8000	8.3000	-26.091%	25	4,311	-72.289%
2026-01-20	11.2500	11.2500	11.2300	11.2300	+4.465%	16	4,322	-79.519%
2026-01-16	10.8000	10.8000	10.6500	10.7500	-2.273%	129	4,420	-78.605%
2026-01-15	11.5500	11.5500	11.0000	11.0000	-0.452%	71	4,420	-79.091%
2026-01-14	11.4500	11.4500	10.9000	11.0500	-3.746%	103	4,449	-79.186%
2026-01-13	12.1300	12.1300	11.4800	11.4800	+1.145%	5	4,496	-79.965%
2026-01-12	11.7500	11.7500	11.3500	11.3500	-2.575%	3	4,495	-79.736%
2026-01-09	11.0000	11.6500	10.7100	11.6500	-2.019%	27	4,496	-80.258%
2026-01-08	11.8600	11.8900	11.5500	11.8900	-1.491%	9	4,496	-80.656%
2026-01-06	12.0500	12.0700	11.5800	12.0700	-4.585%	29	4,496	-80.944%
2026-01-05	12.5000	12.6500	12.5000	12.6500	+2.429%	8	4,502	-81.818%
2026-01-02	13.0000	13.1000	12.3500	12.3500	-11.786%	58	4,502	-81.377%
2025-12-31	13.7000	14.0000	13.7000	14.0000	+1.083%	16	4,493	-83.571%
2025-12-30	14.0000	14.0000	13.7700	13.8500	-1.982%	18	4,493	-83.394%
2025-12-29	14.4000	14.4000	14.1300	14.1300	-0.842%	6	4,495	-83.723%
2025-12-26	14.3000	14.5000	14.2500	14.2500	+2.888%	4	4,501	-83.860%
2025-12-23	14.1300	14.1300	13.8000	13.8500	-0.360%	127	4,500	-83.394%
2025-12-22	14.0500	14.2500	13.7600	13.9000	-9.446%	32	4,504	-83.453%
2025-12-19	15.1500	15.3500	15.1500	15.3500	-0.518%	4	4,517	-85.016%
2025-12-18	15.3800	15.6000	15.3800	15.4300	+1.513%	4	4,519	-85.094%
2025-12-17	16.7000	16.9000	15.2000	15.2000	-0.328%	19	4,517	-84.868%
2025-12-16	15.0700	15.2500	15.0700	15.2500	+2.007%	4	4,506	-84.918%
2025-12-15	15.9000	15.9000	14.9000	14.9500	-6.854%	379	4,502	-84.615%
2025-12-12	16.7000	16.8200	15.9800	16.0500	+5.453%	26	4,592	-85.670%
2025-12-11	15.0000	15.7300	14.9000	15.2200	+6.807%	17	4,579	-84.888%
2025-12-10	16.4800	16.4800	14.2500	14.2500	-15.430%	23	4,570	-83.860%
2025-12-09	17.1500	17.1500	16.0000	16.8500	+0.597%	78	4,556	-86.350%
2025-12-08	16.9800	17.3000	16.3000	16.7500	-10.857%	40	4,501	-86.269%
2025-12-05	20.3000	20.3000	18.7900	18.7900	-12.360%	5	4,464	-87.759%
2025-12-03	20.0200	21.5000	20.0200	21.4400	-11.222%	3	4,460	-89.272%
2025-12-02	24.1500	24.1500	24.1500	24.1500	+1.004%	1	4,457	-90.476%
2025-11-28	23.9100	23.9100	23.9100	23.9100	+2.442%	1	4,458	-90.381%
2025-11-26	22.9300	23.3400	22.9000	23.3400	+7.806%	19	4,458	-90.146%
2025-11-25	21.6500	21.6500	21.6500	21.6500	+0.698%	1	4,458	-89.376%
2025-11-24	21.5000	21.5000	21.5000	21.5000	-8.511%	2	4,457	-89.302%
2025-11-20	24.7000	25.2500	23.3500	23.5000	0.000%	5	4,455	-90.213%