Dark

NFLX20261218C98
NFLX Dec 18 2026 98.00 Call (NFLX261218C00098000)
option OPRA

EOD

Jul 1, 2026

2.39+19.500%(+0.39)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.2000	2.3900	2.0000	2.3900	+19.500%	78	3,753	0.000%
2026-06-30	2.0400	2.1700	2.0000	2.0000	-4.762%	77	3,704	+19.500%
2026-06-29	2.6400	2.6400	2.1000	2.1000	-15.663%	28	3,682	+13.810%
2026-06-26	2.3600	2.4900	2.2500	2.4900	+42.286%	146	3,681	-4.016%
2026-06-25	1.8900	1.9500	1.7500	1.7500	-5.405%	138	3,674	+36.571%
2026-06-24	1.8900	1.9100	1.8100	1.8500	-7.500%	203	3,665	+29.189%
2026-06-23	2.3800	2.4000	1.9100	2.0000	0.000%	13	3,655	+19.500%
2026-06-22	2.8000	2.8000	2.0000	2.0000	-32.203%	237	3,647	+19.500%
2026-06-18	3.0400	3.0400	2.6800	2.9500	+12.167%	120	3,559	-18.983%
2026-06-17	3.2000	3.2000	2.6300	2.6300	-16.242%	239	3,559	-9.125%
2026-06-16	3.8700	3.8700	3.0000	3.1400	-21.500%	54	3,559	-23.885%
2026-06-15	3.8200	4.0000	3.7700	4.0000	+3.896%	5	3,591	-40.250%
2026-06-12	3.8000	3.8500	3.5000	3.8500	-4.938%	15	3,591	-37.922%
2026-06-11	3.8000	4.0500	3.8000	4.0500	-5.814%	4	3,591	-40.988%
2026-06-10	4.2000	4.3000	4.2000	4.3000	+2.381%	5	3,588	-44.419%
2026-06-09	4.4000	4.4500	4.2000	4.2000	-11.205%	15	3,588	-43.095%
2026-06-08	4.4000	4.7300	4.4000	4.7300	+11.294%	6	3,600	-49.471%
2026-06-05	4.3000	4.3500	4.2500	4.2500	-3.409%	5	3,597	-43.765%
2026-06-04	4.6500	4.6500	4.4000	4.4000	-1.124%	4	3,596	-45.682%
2026-06-03	5.0000	5.0000	4.4500	4.4500	-16.038%	5	3,595	-46.292%
2026-06-02	5.4400	5.6600	5.2000	5.3000	-11.371%	530	3,593	-54.906%
2026-06-01	5.8300	6.1000	5.8000	5.9800	-2.764%	35	3,816	-60.033%
2026-05-29	6.0500	6.1500	5.9400	6.1500	+2.500%	4	3,816	-61.138%
2026-05-28	6.0000	6.0000	5.9100	6.0000	-6.542%	4	3,814	-60.167%
2026-05-27	6.5000	6.5000	6.4200	6.4200	-4.179%	6	3,811	-62.773%
2026-05-26	6.7000	6.7000	6.7000	6.7000	-2.190%	1	3,808	-64.328%
2026-05-22	7.0000	7.0000	6.8500	6.8500	+0.440%	3	3,807	-65.109%
2026-05-20	6.8200	6.8200	6.8200	6.8200	-3.944%	3	3,808	-64.956%
2026-05-19	8.0000	8.2000	7.1000	7.1000	-3.533%	25	3,824	-66.338%
2026-05-18	7.2000	7.5000	7.2000	7.3600	+15.542%	22	3,824	-67.527%
2026-05-15	7.0000	7.2500	6.2300	6.3700	-2.000%	60	3,824	-62.480%
2026-05-14	6.6000	6.6000	6.5000	6.5000	-3.988%	2	3,846	-63.231%
2026-05-13	6.3500	6.7700	6.3500	6.7700	+4.154%	13	3,847	-64.697%
2026-05-12	7.2000	7.2000	6.5000	6.5000	+18.182%	17	3,847	-63.231%
2026-05-11	6.3200	6.3200	5.5000	5.5000	-16.667%	47	3,847	-56.545%
2026-05-08	6.5900	6.8500	6.5900	6.6000	-6.383%	36	3,851	-63.788%
2026-05-07	7.0500	7.0500	7.0500	7.0500	0.000%	10	3,826	-66.099%
2026-05-06	6.5000	7.0500	6.5000	7.0500	+3.676%	24	3,826	-66.099%
2026-05-05	8.1500	8.1500	6.7100	6.8000	-18.563%	15	3,812	-64.853%
2026-05-04	8.3500	8.3500	8.3500	8.3500	-5.329%	2	3,803	-71.377%
2026-05-01	9.8500	9.9500	8.8200	8.8200	-11.800%	6	3,805	-72.902%
2026-04-30	9.5000	10.0000	9.5000	10.0000	+9.529%	11	3,805	-76.100%
2026-04-29	9.0000	9.3000	9.0000	9.1300	+2.011%	33	3,807	-73.823%
2026-04-28	7.9000	8.9500	7.9000	8.9500	+4.070%	52	3,787	-73.296%
2026-04-27	8.3500	9.2500	8.3500	8.6000	-4.972%	133	3,775	-72.209%
2026-04-24	9.2900	9.2900	8.8500	9.0500	-3.723%	27	3,752	-73.591%
2026-04-23	9.4000	9.4000	9.4000	9.4000	-2.591%	1	3,741	-74.574%
2026-04-22	10.0000	10.0900	9.6500	9.6500	+3.763%	36	3,741	-75.233%
2026-04-21	10.3500	10.3500	9.3000	9.3000	-13.488%	16	3,736	-74.301%
2026-04-20	11.9500	11.9500	9.8100	10.7500	-7.725%	138	3,736	-77.767%
2026-04-17	12.0500	12.7500	10.5400	11.6500	-39.481%	468	3,649	-79.485%
2026-04-16	19.2000	19.2500	18.8500	19.2500	+1.583%	12	3,592	-87.584%
2026-04-15	17.8000	18.9500	17.8000	18.9500	+4.235%	3	3,590	-87.388%
2026-04-14	17.0000	18.2000	17.0000	18.1800	+18.052%	10	3,591	-86.854%
2026-04-10	15.4000	15.4000	15.4000	15.4000	-3.750%	2	3,592	-84.481%
2026-04-09	14.6900	16.0200	14.6900	16.0000	+15.523%	8	3,594	-85.063%
2026-04-08	14.0000	14.3500	13.6000	13.8500	-4.086%	5	3,601	-82.744%
2026-04-07	14.4400	14.4400	14.4400	14.4400	+2.266%	1	3,600	-83.449%
2026-04-06	15.1000	16.5500	14.1200	14.1200	+3.443%	5	3,600	-83.074%
2026-04-02	12.7700	13.8000	12.7700	13.6500	+12.253%	25	3,589	-82.491%
2026-04-01	12.3500	12.4300	11.8800	12.1600	-2.329%	565	3,589	-80.345%
2026-03-31	11.9300	12.4500	11.9000	12.4500	+12.162%	3	3,347	-80.803%
2026-03-30	11.3000	11.4000	10.9500	11.1000	-2.203%	4	3,347	-78.468%
2026-03-27	11.4000	11.4000	11.3500	11.3500	-0.873%	8	3,339	-78.943%
2026-03-26	11.0000	11.7100	10.6500	11.4500	+13.031%	127	3,338	-79.127%
2026-03-25	10.1500	10.1500	10.1300	10.1300	0.000%	3	3,348	-76.407%
2026-03-24	10.2000	10.2000	10.1200	10.1300	-8.326%	749	3,335	-76.407%
2026-03-23	10.4500	11.2500	10.4500	11.0500	+6.250%	125	2,854	-78.371%
2026-03-20	10.3700	10.4000	10.3700	10.4000	+0.580%	4	2,904	-77.019%
2026-03-19	10.7700	10.7700	10.0800	10.3400	-13.109%	52	2,904	-76.886%
2026-03-18	11.9000	11.9000	11.9000	11.9000	-3.094%	8	2,858	-79.916%
2026-03-17	12.2800	12.2800	12.2800	12.2800	-1.760%	3	2,866	-80.537%
2026-03-16	12.7700	12.7700	12.5000	12.5000	-0.398%	4	2,869	-80.880%
2026-03-13	11.3500	12.6000	11.3500	12.5500	-0.791%	10	2,872	-80.956%
2026-03-12	12.5600	12.6500	12.5600	12.6500	+1.200%	3	2,866	-81.107%
2026-03-11	12.8200	12.8200	12.5000	12.5000	-11.661%	2	2,864	-80.880%
2026-03-10	14.3200	14.3200	14.1500	14.1500	-1.736%	4	2,865	-83.110%
2026-03-09	14.8000	14.8000	14.4000	14.4000	-7.692%	6	2,865	-83.403%
2026-03-06	15.4000	15.6000	15.0500	15.6000	+2.027%	26	2,870	-84.679%
2026-03-05	15.2600	15.6500	14.9000	15.2900	+4.369%	32	2,885	-84.369%
2026-03-04	14.9800	15.6000	14.6000	14.6500	+1.244%	13	2,874	-83.686%
2026-03-03	14.0500	15.0000	13.9800	14.4700	+1.544%	156	2,867	-83.483%
2026-03-02	14.0000	14.5000	14.0000	14.2500	+8.779%	28	2,716	-83.228%
2026-02-27	12.5000	13.8000	11.2500	13.1000	+62.330%	55	2,710	-81.756%
2026-02-26	8.3000	8.3000	8.0700	8.0700	+50.000%	2	2,705	-70.384%
2026-02-24	5.5000	5.5000	5.3700	5.3800	+9.796%	5	2,706	-55.576%
2026-02-23	4.9000	4.9000	4.9000	4.9000	-10.092%	3	2,705	-51.224%
2026-02-20	5.2500	5.5000	5.2500	5.4500	+1.869%	25	2,705	-56.147%
2026-02-17	5.3500	5.3500	5.3500	5.3500	+4.902%	3	2,720	-55.327%
2026-02-13	5.1000	5.1000	5.1000	5.1000	-5.556%	1	2,721	-53.137%
2026-02-12	5.4000	5.4000	5.4000	5.4000	-10.744%	6	2,721	-55.741%
2026-02-11	6.7900	6.8000	6.0500	6.0500	-14.789%	13	2,724	-60.496%
2026-02-10	7.2300	7.2300	7.1000	7.1000	+10.078%	12	2,727	-66.338%
2026-02-09	6.4500	6.4500	6.4500	6.4500	-1.376%	30	2,728	-62.946%
2026-02-06	6.5400	6.5400	6.5400	6.5400	-3.111%	1	2,730	-63.456%
2026-02-05	6.7100	7.0900	6.6600	6.7500	+0.746%	6	2,724	-64.593%
2026-02-04	6.7000	6.7000	6.7000	6.7000	-0.741%	5	2,728	-64.328%
2026-02-03	6.7500	6.7500	6.7500	6.7500	-10.359%	1	2,733	-64.593%
2026-02-02	7.5000	7.5300	7.5000	7.5300	+3.719%	31	2,733	-68.260%
2026-01-30	7.2700	7.2700	7.2600	7.2600	+0.833%	2	2,707	-67.080%
2026-01-29	7.2000	7.2000	7.1000	7.2000	-11.111%	23	2,707	-66.806%
2026-01-28	8.1000	8.1000	8.1000	8.1000	+3.185%	1	2,694	-70.494%
2026-01-27	7.7900	7.9000	7.7900	7.8500	-6.548%	17	2,693	-69.554%
2026-01-26	8.4000	8.4000	8.4000	8.4000	+0.599%	1	2,691	-71.548%
2026-01-23	8.2700	8.6100	8.2700	8.3500	+11.333%	4	2,691	-71.377%
2026-01-22	7.6700	7.6700	7.5000	7.5000	-8.537%	18	2,692	-68.133%
2026-01-21	8.5500	8.5500	7.5000	8.2000	-23.364%	21	2,692	-70.854%
2026-01-20	10.7000	10.7000	10.7000	10.7000	+3.883%	1	2,690	-77.664%
2026-01-16	10.3000	10.3500	10.3000	10.3000	-3.738%	17	2,688	-76.796%
2026-01-14	10.8000	10.8000	10.5000	10.7000	-2.283%	58	2,688	-77.664%
2026-01-13	11.0000	11.0000	10.9500	10.9500	-0.725%	33	2,693	-78.174%
2026-01-12	11.5000	11.5000	11.0300	11.0300	-1.076%	2	2,664	-78.332%
2026-01-08	11.2000	11.2000	11.1500	11.1500	-5.187%	2	2,664	-78.565%
2026-01-07	11.5800	11.7600	11.5500	11.7600	+2.707%	3	2,664	-79.677%
2026-01-06	11.4500	11.4500	11.4500	11.4500	-5.215%	2	2,662	-79.127%
2026-01-05	12.1800	12.1800	12.0800	12.0800	+0.667%	2	2,662	-80.215%
2026-01-02	12.6000	12.6000	11.8000	12.0000	-9.434%	4	2,662	-80.083%
2025-12-31	13.2500	13.2500	13.2500	13.2500	-1.193%	5	2,660	-81.962%
2025-12-30	13.4100	13.4100	13.4100	13.4100	-0.593%	10	2,660	-82.177%
2025-12-23	13.6700	13.6700	13.1500	13.4900	-2.104%	8	2,665	-82.283%
2025-12-22	13.7800	13.7800	13.7800	13.7800	-6.892%	1	2,665	-82.656%
2025-12-19	14.7500	14.8000	14.7500	14.8000	+4.225%	11	2,664	-83.851%
2025-12-18	15.1000	15.1000	14.1200	14.2000	-3.859%	122	2,653	-83.169%
2025-12-17	16.0000	16.2600	14.7700	14.7700	+2.927%	21	2,620	-83.819%
2025-12-15	14.8000	14.8000	14.3500	14.3500	-5.592%	85	2,614	-83.345%
2025-12-12	15.5800	15.6000	15.2000	15.2000	+3.613%	3	2,600	-84.276%
2025-12-11	14.3600	15.0000	14.3600	14.6700	+5.161%	4	2,601	-83.708%
2025-12-10	16.7000	16.7000	13.9500	13.9500	-14.835%	15	2,601	-82.867%
2025-12-09	16.0000	16.3800	15.4800	16.3800	-0.727%	7	2,587	-85.409%
2025-12-08	17.0000	17.1200	15.7500	16.5000	-8.840%	32	2,583	-85.515%
2025-12-05	16.9500	18.6000	16.9500	18.1000	-10.485%	23	2,560	-86.796%
2025-12-04	20.2000	20.2500	20.2000	20.2200	-16.100%	6	2,543	-88.180%
2025-12-01	23.9000	24.1000	23.9000	24.1000	+2.904%	9	2,537	-90.083%
2025-11-28	23.4600	23.4700	23.4200	23.4200	+4.554%	3	2,535	-89.795%
2025-11-26	22.4600	22.4600	22.4000	22.4000	+1.587%	4	2,530	-89.330%
2025-11-21	22.0500	22.0500	22.0000	22.0500	-7.741%	12	2,530	-89.161%
2025-11-20	23.9000	23.9000	23.9000	23.9000	0.000%	1	2,530	-90.000%