Dark

NFLX20260717C80
NFLX Jul 17 2026 80.00 Call (NFLX260717C00080000)
option OPRA

EOD

Jul 1, 2026

1.54+62.105%(+0.59)7,863

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.1300	1.6300	1.0200	1.5400	+62.105%	7,863	31,102	0.000%
2026-06-30	1.4500	1.4500	0.9300	0.9500	-34.483%	6,369	29,506	+62.105%
2026-06-29	1.4500	2.1700	1.4400	1.4500	-1.361%	7,134	26,225	+6.207%
2026-06-26	0.9800	1.9400	0.9700	1.4700	+67.045%	4,600	27,018	+4.762%
2026-06-25	1.0000	1.4000	0.8700	0.8800	-21.429%	5,151	26,793	+75.000%
2026-06-24	1.2700	1.4200	1.0300	1.1200	-13.846%	6,810	24,548	+37.500%
2026-06-23	1.5000	1.7000	1.2800	1.3000	-10.959%	5,466	23,773	+18.462%
2026-06-22	2.4000	2.6100	1.2300	1.4600	-48.951%	13,232	21,260	+5.479%
2026-06-18	2.7200	3.2500	2.3900	2.8600	+5.926%	7,559	9,353	-46.154%
2026-06-17	3.2500	3.4800	2.6300	2.7000	-25.000%	7,501	9,353	-42.963%
2026-06-16	5.1500	5.1500	3.1500	3.6000	-27.126%	5,219	9,353	-57.222%
2026-06-15	4.3500	5.0500	4.2000	4.9400	+17.619%	3,366	6,556	-68.826%
2026-06-12	4.8000	4.8000	3.8500	4.2000	-16.000%	2,657	6,556	-63.333%
2026-06-11	5.5000	5.5000	4.4400	5.0000	-9.747%	1,664	6,556	-69.200%
2026-06-10	5.2500	6.0000	5.0000	5.5400	+3.551%	917	5,912	-72.202%
2026-06-09	6.1400	6.1400	5.1000	5.3500	-12.295%	1,314	5,761	-71.215%
2026-06-08	5.0000	6.2100	5.0000	6.1000	+4.811%	764	5,486	-74.754%
2026-06-05	6.0500	6.3500	5.0300	5.8200	+3.743%	1,274	5,231	-73.540%
2026-06-04	6.3400	7.0000	5.5500	5.6100	-2.435%	902	4,514	-72.549%
2026-06-03	6.7000	6.7100	5.5000	5.7500	-16.058%	1,203	4,127	-73.217%
2026-06-02	8.2200	8.2200	6.8500	6.8500	-20.809%	838	3,859	-77.518%
2026-06-01	9.1000	9.1000	8.1700	8.6500	0.000%	103	3,867	-82.197%
2026-05-29	8.8400	9.0000	8.5000	8.6500	-3.135%	182	3,785	-82.197%
2026-05-28	9.0100	9.2400	8.4000	8.9300	-10.789%	268	3,804	-82.755%
2026-05-27	9.5000	10.6500	9.5000	10.0100	-1.476%	74	3,613	-84.615%
2026-05-26	11.0500	11.0500	9.8600	10.1600	-4.060%	76	3,575	-84.843%
2026-05-22	11.2500	12.0000	10.5300	10.5900	-7.105%	108	3,529	-85.458%
2026-05-21	11.1000	12.2200	10.9000	11.4000	+6.542%	128	3,503	-86.491%
2026-05-20	10.7500	10.7500	10.3300	10.7000	-5.310%	28	3,503	-85.607%
2026-05-19	12.6000	12.9700	11.3000	11.3000	-3.004%	195	3,554	-86.372%
2026-05-18	9.8000	12.0000	9.8000	11.6500	+17.796%	221	3,554	-86.781%
2026-05-15	10.9500	11.1000	9.8700	9.8900	-1.100%	46	3,554	-84.429%
2026-05-14	10.2500	10.7800	9.9500	10.0000	-6.103%	23	3,397	-84.600%
2026-05-13	9.9000	11.0000	9.8500	10.6500	+3.499%	37	3,394	-85.540%
2026-05-12	9.2000	11.5500	9.1000	10.2900	+20.633%	203	3,394	-85.034%
2026-05-11	9.9000	10.0500	8.5000	8.5300	-16.943%	332	3,394	-81.946%
2026-05-08	10.3100	10.5500	10.2700	10.2700	-6.636%	44	3,408	-85.005%
2026-05-07	11.2000	11.7800	11.0000	11.0000	+2.326%	23	3,368	-86.000%
2026-05-06	10.7000	11.1700	10.5000	10.7500	+0.186%	69	3,361	-85.674%
2026-05-05	12.2500	12.2500	10.7000	10.7300	-19.925%	246	3,355	-85.648%
2026-05-04	14.2500	14.2500	13.4000	13.4000	-4.286%	4	3,187	-88.507%
2026-05-01	15.9900	16.1100	13.9500	14.0000	-11.950%	68	3,208	-89.000%
2026-04-30	14.8000	16.0000	14.4500	15.9000	+7.797%	217	3,208	-90.314%
2026-04-29	14.4600	15.0000	14.4600	14.7500	+1.375%	13	3,067	-89.559%
2026-04-28	13.6000	14.7000	12.9000	14.5500	+2.465%	59	3,074	-89.416%
2026-04-27	14.4800	14.7500	14.1000	14.2000	-3.989%	45	3,035	-89.155%
2026-04-24	15.2500	15.2500	14.1500	14.7900	-3.899%	25	3,016	-89.588%
2026-04-23	16.0000	16.0000	14.7500	15.3900	-1.975%	70	3,018	-89.994%
2026-04-22	15.8000	15.8000	15.2000	15.7000	+4.667%	214	2,988	-90.191%
2026-04-21	16.8600	16.8600	15.0000	15.0000	-12.536%	79	3,007	-89.733%
2026-04-20	19.0000	19.1700	16.0000	17.1500	-8.777%	160	3,007	-91.020%
2026-04-17	18.8500	20.4000	17.4800	18.8000	-35.506%	267	2,947	-91.809%
2026-04-16	29.6400	30.0600	29.1000	29.1500	+0.137%	72	2,875	-94.717%
2026-04-15	28.0000	29.1100	27.7100	29.1100	+5.624%	17	2,841	-94.710%
2026-04-14	26.1000	27.8600	26.1000	27.5600	+9.408%	85	2,840	-94.412%
2026-04-13	24.8500	25.3200	24.6800	25.1900	+4.436%	26	2,833	-93.886%
2026-04-10	25.0000	25.0000	23.9100	24.1200	-0.536%	25	2,843	-93.615%
2026-04-09	21.9500	24.3000	21.9500	24.2500	+13.583%	52	2,855	-93.649%
2026-04-08	21.2500	22.2000	21.2500	21.3500	+0.471%	84	2,856	-92.787%
2026-04-07	21.5500	22.4000	21.2500	21.2500	-1.848%	422	2,860	-92.753%
2026-04-06	23.7800	25.0000	21.1500	21.6500	+1.882%	98	2,853	-92.887%
2026-04-02	18.6800	21.2500	18.6800	21.2500	+13.032%	12	2,881	-92.753%
2026-04-01	19.1500	19.5500	18.1500	18.8000	-2.338%	149	2,881	-91.809%
2026-03-31	18.5200	19.4500	18.5200	19.2500	+14.925%	102	2,843	-92.000%
2026-03-30	17.5000	18.0000	16.7500	16.7500	-4.558%	25	2,866	-90.806%
2026-03-27	17.6600	17.8500	17.2500	17.5500	-2.228%	43	2,876	-91.225%
2026-03-26	17.4000	19.2500	16.3500	17.9500	+9.786%	13	2,882	-91.421%
2026-03-25	15.7300	16.3500	15.6200	16.3500	+5.145%	16	2,885	-90.581%
2026-03-24	17.2100	17.2100	15.5500	15.5500	-9.855%	44	2,896	-90.096%
2026-03-23	16.9000	17.4500	16.7500	17.2500	+8.970%	76	2,905	-91.072%
2026-03-20	15.7500	15.8300	15.7500	15.8300	-2.103%	16	2,928	-90.272%
2026-03-19	17.0800	17.0800	15.9100	16.1700	-13.760%	15	2,936	-90.476%
2026-03-18	18.3100	18.7500	18.3100	18.7500	+5.042%	10	2,941	-91.787%
2026-03-17	18.9900	19.0500	17.8500	17.8500	-5.204%	31	2,945	-91.373%
2026-03-16	18.6300	19.2200	18.6300	18.8300	-3.188%	5	2,929	-91.822%
2026-03-13	19.1500	19.4500	18.5000	19.4500	+2.100%	17	2,928	-92.082%
2026-03-12	19.1000	19.1500	18.4000	19.0500	-0.781%	31	2,926	-91.916%
2026-03-11	19.7700	19.7700	19.2000	19.2000	-7.246%	7	2,918	-91.979%
2026-03-10	20.9000	20.9000	20.7000	20.7000	-3.944%	2	2,923	-92.560%
2026-03-09	21.2400	21.5500	20.7500	21.5500	-6.018%	7	2,924	-92.854%
2026-03-06	22.0200	23.0000	21.4000	22.9300	-0.087%	37	2,926	-93.284%
2026-03-05	23.0000	23.1000	22.0000	22.9500	+2.000%	16	2,943	-93.290%
2026-03-04	21.0500	23.0300	21.0500	22.5000	+7.656%	345	2,943	-93.156%
2026-03-03	21.5600	21.5600	19.6500	20.9000	-2.655%	66	3,123	-92.632%
2026-03-02	20.7500	21.6500	20.3500	21.4700	+5.245%	61	3,112	-92.827%
2026-02-27	16.6000	20.6100	16.1000	20.4000	+73.617%	1,514	3,138	-92.451%
2026-02-26	10.6500	12.3300	10.6500	11.7500	+8.796%	237	3,085	-86.894%
2026-02-25	8.8800	10.9000	8.8800	10.8000	+37.755%	782	3,380	-85.741%
2026-02-24	6.5000	7.8400	6.5000	7.8400	+17.541%	682	3,380	-80.357%
2026-02-23	7.5500	7.8000	6.3000	6.6700	-17.756%	216	3,028	-76.912%
2026-02-20	7.0000	8.2000	7.0000	8.1100	+11.862%	193	2,903	-81.011%
2026-02-19	7.7500	8.0000	7.1000	7.2500	-7.289%	192	2,825	-78.759%
2026-02-18	7.3900	7.8300	7.0000	7.8200	+7.123%	446	2,723	-80.307%
2026-02-17	7.0900	7.7500	6.5500	7.3000	+3.841%	398	2,356	-78.904%
2026-02-13	7.1500	7.3500	6.8000	7.0300	+1.151%	310	2,164	-78.094%
2026-02-12	8.5500	8.5500	6.7500	6.9500	-21.380%	487	2,164	-77.842%
2026-02-11	9.5000	9.8000	8.5700	8.8400	-11.512%	504	2,092	-82.579%
2026-02-10	10.2500	11.6500	9.9900	9.9900	+2.884%	1,317	1,703	-84.585%
2026-02-09	9.8000	9.8000	8.8500	9.7100	+0.103%	96	1,446	-84.140%
2026-02-06	9.8000	10.3500	9.3300	9.7000	+2.321%	1,039	1,430	-84.124%
2026-02-05	9.8800	10.8500	9.4500	9.4800	+4.520%	608	2,061	-83.755%
2026-02-04	8.6600	9.6500	8.4900	9.0700	+2.486%	255	1,580	-83.021%
2026-02-03	9.7200	10.1500	8.7200	8.8500	-17.290%	913	1,364	-82.599%
2026-02-02	12.0500	12.0500	10.4800	10.7000	-2.816%	80	530	-85.607%
2026-01-30	10.8400	11.0100	10.5000	11.0100	+4.857%	94	500	-86.013%
2026-01-29	11.4000	11.4000	10.4200	10.5000	-10.256%	153	537	-85.333%
2026-01-28	12.2000	12.4000	11.7000	11.7000	+3.084%	21	445	-86.838%
2026-01-27	11.6500	11.8500	11.3500	11.3500	-9.200%	27	441	-86.432%
2026-01-26	12.4600	12.5000	12.4400	12.5000	-3.326%	13	429	-87.680%
2026-01-23	10.9000	12.9300	10.9000	12.9300	+18.082%	218	426	-88.090%
2026-01-22	11.7000	11.9000	10.8000	10.9500	-8.750%	196	491	-85.936%
2026-01-21	11.0500	12.3500	10.8100	12.0000	-18.312%	127	350	-87.167%
2026-01-20	16.2500	16.2500	14.6900	14.6900	-1.077%	55	268	-89.517%
2026-01-16	15.2000	15.2000	14.8500	14.8500	-2.174%	10	224	-89.630%
2026-01-15	16.0000	16.3000	15.1800	15.1800	-1.107%	21	224	-89.855%
2026-01-14	16.7000	16.7000	15.2000	15.3500	-10.076%	32	226	-89.967%
2026-01-13	17.2000	17.2000	16.3000	17.0700	+5.176%	74	215	-90.978%
2026-01-12	16.6100	16.6100	16.2300	16.2300	+1.438%	79	148	-90.511%
2026-01-09	16.0000	16.1500	15.6000	16.0000	-2.736%	13	91	-90.375%
2026-01-08	16.4000	16.4500	16.4000	16.4500	-2.663%	44	82	-90.638%
2026-01-07	16.9000	16.9000	16.9000	16.9000	+1.992%	2	122	-90.888%
2026-01-06	16.5700	16.5700	16.5700	16.5700	-8.199%	1	120	-90.706%
2026-01-05	17.5200	18.0500	17.5000	18.0500	+4.035%	90	30	-91.468%
2026-01-02	17.4100	17.4100	17.3500	17.3500	-10.336%	2	30	-91.124%
2025-12-31	19.4800	19.4900	19.3500	19.3500	+2.327%	10	18	-92.041%
2025-12-30	18.9100	18.9100	18.9100	18.9100	-5.686%	1	18	-91.856%
2025-12-26	20.0500	20.0500	20.0500	20.0500	+1.263%	5	17	-92.319%
2025-12-22	19.8000	19.8000	19.8000	19.8000	-5.308%	2	10	-92.222%
2025-12-19	20.7000	20.9100	20.7000	20.9100	-11.735%	2	10	-92.635%
2025-12-17	23.6900	23.6900	23.6900	23.6900	+12.810%	2	10	-93.499%
2025-12-16	21.0000	21.0000	21.0000	21.0000	+2.439%	1	8	-92.667%
2025-12-15	21.4400	21.4400	20.5000	20.5000	-6.818%	5	7	-92.488%
2025-12-12	22.0000	22.0000	22.0000	22.0000	0.000%	2	2	-93.000%