Dark

NFLX20261218C99
NFLX Dec 18 2026 99.00 Call (NFLX261218C00099000)
option OPRA

EOD

Jul 1, 2026

2.20+18.280%(+0.34)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.0000	2.2000	2.0000	2.2000	+18.280%	39	2,658	0.000%
2026-06-30	1.8400	1.8800	1.8200	1.8600	-22.822%	160	2,640	+18.280%
2026-06-29	2.2000	2.5500	2.2000	2.4100	+20.500%	29	2,632	-8.714%
2026-06-26	2.0000	2.3000	2.0000	2.0000	+14.943%	96	2,632	+10.000%
2026-06-25	2.0000	2.0000	1.7400	1.7400	-10.769%	26	2,640	+26.437%
2026-06-24	1.7900	1.9500	1.7700	1.9500	+2.094%	212	2,630	+12.821%
2026-06-23	2.0600	2.0600	1.8600	1.9100	-10.329%	100	2,629	+15.183%
2026-06-22	2.4300	2.4300	1.9500	2.1300	-27.055%	46	2,609	+3.286%
2026-06-18	2.7100	2.9200	2.7000	2.9200	+7.749%	83	2,536	-24.658%
2026-06-17	3.0000	3.0000	2.7100	2.7100	+0.370%	13	2,536	-18.819%
2026-06-16	3.4000	3.4000	2.7000	2.7000	-25.000%	28	2,536	-18.519%
2026-06-12	3.6000	3.6000	3.6000	3.6000	-6.494%	2	2,516	-38.889%
2026-06-11	3.7000	3.8500	3.6500	3.8500	-10.465%	12	2,516	-42.857%
2026-06-10	4.1000	4.3000	4.1000	4.3000	+10.825%	23	2,513	-48.837%
2026-06-09	4.1500	4.2000	3.8500	3.8800	-7.619%	45	2,523	-43.299%
2026-06-08	4.2000	4.2000	4.2000	4.2000	+5.000%	58	2,548	-47.619%
2026-06-05	4.0500	4.0900	4.0000	4.0000	-10.112%	21	2,491	-45.000%
2026-06-04	4.3500	4.9000	4.3500	4.4500	-9.919%	11	2,502	-50.562%
2026-06-02	5.0500	5.2000	4.9400	4.9400	-13.787%	10	2,505	-55.466%
2026-06-01	5.6700	5.9000	5.6700	5.7300	-1.207%	14	2,502	-61.606%
2026-05-29	5.8000	5.8000	5.8000	5.8000	+3.571%	50	2,504	-62.069%
2026-05-28	5.6000	5.6000	5.6000	5.6000	-11.672%	1	2,481	-60.714%
2026-05-27	6.5600	6.5600	6.3400	6.3400	+1.440%	19	2,480	-65.300%
2026-05-26	6.2900	6.4800	6.2500	6.2500	-6.015%	33	2,463	-64.800%
2026-05-22	6.7000	6.7000	6.6500	6.6500	-8.904%	3	2,463	-66.917%
2026-05-21	7.3000	7.3000	7.3000	7.3000	+11.280%	2	2,462	-69.863%
2026-05-20	6.4000	6.6200	6.4000	6.5600	-2.526%	52	2,462	-66.463%
2026-05-19	7.8500	7.8500	6.7300	6.7300	-7.172%	3	2,425	-67.311%
2026-05-18	7.2000	7.2500	7.1500	7.2500	+19.637%	3	2,425	-69.655%
2026-05-15	6.0500	6.0600	6.0500	6.0600	+4.483%	2	2,425	-63.696%
2026-05-14	6.3500	6.3500	5.8000	5.8000	-10.632%	14	2,427	-62.069%
2026-05-13	6.5800	6.5800	6.4900	6.4900	+5.528%	13	2,425	-66.102%
2026-05-12	6.8000	6.8000	6.1500	6.1500	+16.257%	35	2,425	-64.228%
2026-05-11	5.8000	5.8800	5.2600	5.2900	-17.344%	37	2,425	-58.412%
2026-05-08	6.3500	6.4500	6.2900	6.4000	-3.030%	55	2,425	-65.625%
2026-05-07	6.6000	6.6000	6.6000	6.6000	-1.345%	1	2,397	-66.667%
2026-05-06	6.6300	6.6900	6.6300	6.6900	+2.923%	2	2,396	-67.115%
2026-05-05	6.7500	6.7500	6.5000	6.5000	-24.154%	13	2,395	-66.154%
2026-05-01	9.4000	9.4000	8.5700	8.5700	+0.824%	3	2,391	-74.329%
2026-04-30	8.5000	8.5000	8.5000	8.5000	-2.299%	2	2,391	-74.118%
2026-04-29	8.6000	8.7000	8.6000	8.7000	-0.571%	11	2,393	-74.713%
2026-04-28	7.9500	8.7500	7.9500	8.7500	-1.130%	20	2,385	-74.857%
2026-04-27	8.8500	8.8500	8.8500	8.8500	+2.312%	1	2,367	-75.141%
2026-04-24	8.4500	8.6500	8.4500	8.6500	-8.466%	24	2,366	-74.566%
2026-04-23	9.4500	9.4500	9.4500	9.4500	+1.613%	7	2,378	-76.720%
2026-04-22	9.5700	9.5700	9.2200	9.3000	+3.333%	17	2,371	-76.344%
2026-04-21	9.8000	9.8000	9.0000	9.0000	-12.621%	43	2,344	-75.556%
2026-04-20	10.6000	11.5000	9.9500	10.3000	-6.787%	47	2,344	-78.641%
2026-04-17	10.7000	12.3200	10.5500	11.0500	-41.689%	91	2,315	-80.090%
2026-04-16	18.9500	18.9500	18.9500	18.9500	+3.836%	1	2,265	-88.391%
2026-04-15	17.6100	18.3000	17.5000	18.2500	+3.107%	6	2,265	-87.945%
2026-04-14	16.5000	17.8000	16.5000	17.7000	+9.598%	489	2,266	-87.571%
2026-04-13	15.8000	16.3000	15.4500	16.1500	+4.870%	45	2,743	-86.378%
2026-04-10	15.4000	15.4000	15.4000	15.4000	-0.645%	5	2,770	-85.714%
2026-04-09	14.7300	15.5000	14.7300	15.5000	+10.714%	13	2,770	-85.806%
2026-04-08	13.1000	14.0000	13.1000	14.0000	+3.321%	24	2,780	-84.286%
2026-04-07	13.7500	13.8000	13.5500	13.5500	-0.368%	23	2,780	-83.764%
2026-04-06	14.3700	14.3700	13.2200	13.6000	+4.615%	678	2,763	-83.824%
2026-04-02	12.0500	13.0000	12.0500	13.0000	+11.397%	42	2,137	-83.077%
2026-04-01	11.6700	11.6700	11.6700	11.6700	-2.343%	6	2,137	-81.148%
2026-03-31	11.5700	12.0000	11.5500	11.9500	+10.138%	6	2,137	-81.590%
2026-03-30	10.5000	10.8500	10.5000	10.8500	-0.913%	35	2,137	-79.724%
2026-03-27	11.0700	11.0700	10.8600	10.9500	-0.455%	4	2,134	-79.909%
2026-03-26	11.0000	11.0000	11.0000	11.0000	+13.990%	2	2,135	-80.000%
2026-03-24	10.0000	10.0000	9.6500	9.6500	-10.316%	301	2,133	-77.202%
2026-03-23	10.7100	10.8500	10.7100	10.7600	+7.493%	200	2,242	-79.554%
2026-03-20	9.7500	10.0100	9.7500	10.0100	-3.285%	11	2,170	-78.022%
2026-03-19	10.6500	10.9800	10.3500	10.3500	-8.000%	3	2,167	-78.744%
2026-03-18	11.6000	11.6000	11.0500	11.2500	+1.169%	12	2,168	-80.444%
2026-03-17	12.1400	12.1400	11.1200	11.1200	-7.718%	2	2,166	-80.216%
2026-03-13	12.1000	12.1000	12.0500	12.0500	-0.905%	6	2,165	-81.743%
2026-03-12	11.6500	12.2900	11.6500	12.1600	-11.564%	516	2,164	-81.908%
2026-03-10	13.7500	13.7500	13.7500	13.7500	0.000%	3	2,276	-84.000%
2026-03-09	14.0900	14.8000	13.7500	13.7500	-6.463%	13	2,276	-84.000%
2026-03-06	15.2500	15.2500	14.3600	14.7000	-2.000%	62	2,287	-85.034%
2026-03-05	16.0000	16.0000	14.3400	15.0000	+2.529%	40	2,278	-85.333%
2026-03-04	14.7500	15.6000	13.7000	14.6300	+4.724%	56	2,271	-84.962%
2026-03-03	13.8100	13.9700	13.3500	13.9700	+0.504%	158	2,276	-84.252%
2026-03-02	13.9000	13.9000	13.1000	13.9000	+5.543%	8	2,281	-84.173%
2026-02-27	11.2000	13.1700	10.5000	13.1700	+69.935%	40	2,284	-83.295%
2026-02-26	7.3500	8.0000	7.3300	7.7500	+10.714%	126	2,293	-71.613%
2026-02-25	6.4600	7.5000	6.4600	7.0000	+57.303%	94	2,116	-68.571%
2026-02-23	4.4500	4.4500	4.4500	4.4500	-13.592%	2	2,116	-50.562%
2026-02-20	5.2000	5.2000	5.1400	5.1500	-3.738%	152	2,116	-57.282%
2026-02-19	5.2500	5.3500	5.2500	5.3500	+8.740%	4	2,179	-58.879%
2026-02-13	4.9000	5.0500	4.9000	4.9200	-0.806%	203	2,176	-55.285%
2026-02-12	5.0000	5.0000	4.9600	4.9600	-15.932%	39	2,176	-55.645%
2026-02-11	5.9000	5.9000	5.9000	5.9000	-6.349%	3	2,172	-62.712%
2026-02-06	6.3000	6.3000	6.3000	6.3000	+1.286%	1	2,172	-65.079%
2026-02-05	6.4000	6.4000	6.2200	6.2200	-1.270%	2	2,172	-64.630%
2026-02-04	6.3000	6.3000	6.3000	6.3000	+8.621%	1	2,173	-65.079%
2026-02-03	6.2000	6.2000	5.8000	5.8000	-18.881%	14	2,172	-62.069%
2026-01-30	7.1500	7.1500	7.1500	7.1500	-10.959%	2	2,168	-69.231%
2026-01-28	8.0300	8.0300	8.0300	8.0300	+7.067%	30	2,168	-72.603%
2026-01-27	7.5000	7.5000	7.5000	7.5000	-10.714%	1	2,198	-70.667%
2026-01-26	8.4000	8.4000	8.4000	8.4000	+4.348%	1	2,198	-73.810%
2026-01-23	7.2000	8.2800	7.2000	8.0500	+13.380%	37	2,198	-72.671%
2026-01-22	7.8000	7.8000	7.1000	7.1000	-8.150%	19	2,191	-69.014%
2026-01-21	7.6000	8.1500	7.4000	7.7300	-25.314%	63	2,185	-71.539%
2026-01-20	10.6700	10.6700	10.3500	10.3500	+3.500%	2	2,230	-78.744%
2026-01-16	10.1000	10.1000	9.9500	10.0000	-5.213%	6	2,227	-78.000%
2026-01-15	11.0000	11.0000	10.5000	10.5500	+2.427%	3	2,227	-79.147%
2026-01-14	10.5000	10.5000	10.1400	10.3000	-6.364%	17	2,227	-78.641%
2026-01-13	11.0000	11.0000	10.5000	11.0000	+2.326%	36	2,232	-80.000%
2026-01-12	11.0000	11.0000	10.5000	10.7500	+2.871%	13	2,232	-79.535%
2026-01-09	10.5000	10.5000	10.2500	10.4500	-7.522%	6	2,242	-78.947%
2026-01-08	11.0000	11.3000	11.0000	11.3000	+3.196%	12	2,243	-80.531%
2026-01-07	10.9500	10.9500	10.9500	10.9500	-0.455%	50	2,237	-79.909%
2026-01-06	11.0500	11.0500	11.0000	11.0000	-7.563%	2	2,187	-80.000%
2026-01-05	11.4000	11.9000	11.4000	11.9000	+4.846%	94	2,230	-81.513%
2026-01-02	12.1000	12.2000	11.3500	11.3500	-13.557%	8	2,230	-80.617%
2025-12-30	12.8000	13.1300	12.8000	13.1300	+0.536%	33	2,227	-83.244%
2025-12-26	13.0600	13.0600	13.0600	13.0600	-2.537%	1	2,218	-83.155%
2025-12-22	13.3000	13.4000	13.3000	13.4000	-4.626%	2	2,218	-83.582%
2025-12-19	14.2500	14.4700	14.0500	14.0500	+1.959%	47	2,217	-84.342%
2025-12-18	14.5000	14.5000	13.7800	13.7800	-6.259%	46	2,254	-84.035%
2025-12-17	14.7000	14.7000	14.7000	14.7000	+2.797%	12	2,208	-85.034%
2025-12-16	14.3500	14.5500	14.3000	14.3000	+2.509%	11	2,196	-84.615%
2025-12-15	15.0000	15.0000	13.9500	13.9500	-8.525%	4	2,185	-84.229%
2025-12-12	15.8000	15.8000	15.0500	15.2500	+5.172%	15	2,182	-85.574%
2025-12-11	14.2700	14.5000	14.2700	14.5000	+5.839%	3	2,184	-84.828%
2025-12-10	15.0000	15.0500	13.7000	13.7000	-13.291%	12	2,182	-83.942%
2025-12-09	15.8000	15.8700	15.8000	15.8000	+0.317%	4	2,176	-86.076%
2025-12-08	17.0000	17.0000	15.2000	15.7500	-9.170%	29	2,172	-86.032%
2025-12-05	17.4500	17.8000	16.6500	17.3400	-11.980%	23	2,149	-87.313%
2025-12-03	19.8400	19.8400	19.7000	19.7000	-14.534%	2	2,127	-88.832%
2025-12-02	23.0500	23.0500	23.0500	23.0500	-1.073%	1	2,125	-90.456%
2025-12-01	22.9500	23.3000	22.9500	23.3000	0.000%	8	2,124	-90.558%