Dark

NFLX20261218C70
NFLX Dec 18 2026 70.00 Call (NFLX261218C00070000)
option OPRA

EOD

Jul 1, 2026

11.23+16.373%(+1.58)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.2000	11.2300	10.2000	11.2300	+16.373%	128	2,026	0.000%
2026-06-30	10.6500	10.6500	9.5800	9.6500	-12.033%	109	2,027	+16.373%
2026-06-29	12.1400	12.2500	10.9700	10.9700	0.000%	45	2,009	+2.370%
2026-06-26	9.7000	11.7900	9.6500	10.9700	+20.948%	100	2,009	+2.370%
2026-06-25	9.8000	10.2200	9.0700	9.0700	-6.010%	71	1,962	+23.815%
2026-06-24	10.1000	10.1000	9.6500	9.6500	-6.311%	9	1,962	+16.373%
2026-06-23	11.0000	11.0000	10.2500	10.3000	-4.186%	57	1,963	+9.029%
2026-06-22	12.4700	13.0100	9.8000	10.7500	-20.429%	341	1,938	+4.465%
2026-06-18	12.8500	13.5100	12.8500	13.5100	+2.973%	40	1,813	-16.876%
2026-06-17	13.8100	13.9000	13.1200	13.1200	-7.606%	47	1,813	-14.405%
2026-06-16	16.3000	16.3000	13.7700	14.2000	-13.467%	54	1,813	-20.915%
2026-06-15	16.4000	16.4500	16.4000	16.4100	+3.208%	28	1,809	-31.566%
2026-06-12	15.1500	15.9000	15.1500	15.9000	-2.752%	2	1,809	-29.371%
2026-06-11	16.8400	16.8400	16.3500	16.3500	-6.838%	2	1,809	-31.315%
2026-06-10	17.3000	17.5500	16.9800	17.5500	+4.464%	18	1,809	-36.011%
2026-06-09	17.6000	17.6000	16.6500	16.8000	-4.545%	6	1,809	-33.155%
2026-06-08	17.8000	17.8000	17.2500	17.6000	+3.044%	25	1,808	-36.193%
2026-06-05	17.6500	17.6500	17.0800	17.0800	-0.986%	17	1,808	-34.251%
2026-06-04	17.3100	17.3100	17.2500	17.2500	+1.471%	32	1,803	-34.899%
2026-06-03	17.8400	17.8400	16.9000	17.0000	-8.356%	85	1,832	-33.941%
2026-06-02	18.7200	19.0700	18.5500	18.5500	-9.291%	16	1,792	-39.461%
2026-06-01	21.0300	21.0500	20.0000	20.4500	+0.590%	889	1,793	-45.086%
2026-05-29	20.3300	20.3300	20.3300	20.3300	-2.166%	1	1,797	-44.761%
2026-05-28	20.7600	20.8000	20.7600	20.7800	-4.460%	7	1,797	-45.958%
2026-05-27	21.7500	21.7500	21.7500	21.7500	-0.275%	1	1,795	-48.368%
2026-05-26	22.1500	22.1500	21.8100	21.8100	-4.300%	11	1,795	-48.510%
2026-05-22	23.1000	23.1000	22.7900	22.7900	-1.299%	8	1,784	-50.724%
2026-05-21	22.6000	23.0900	22.6000	23.0900	+2.123%	2	1,784	-51.364%
2026-05-20	22.5500	22.6200	22.5400	22.6100	-3.335%	209	1,784	-50.332%
2026-05-19	24.1500	24.9700	23.3800	23.3900	-1.225%	465	1,767	-51.988%
2026-05-18	22.5000	24.2500	22.5000	23.6800	+10.396%	1,253	1,767	-52.576%
2026-05-15	22.0300	22.0500	21.4400	21.4500	-2.055%	1,238	1,767	-47.646%
2026-05-14	22.1300	22.2400	21.3800	21.9000	-1.926%	1,081	1,735	-48.721%
2026-05-13	22.3500	22.3600	22.3100	22.3300	+1.963%	106	1,746	-49.709%
2026-05-12	22.6300	22.6300	21.9000	21.9000	+8.095%	3	1,746	-48.721%
2026-05-11	21.1000	21.1200	20.2600	20.2600	-9.554%	8	1,746	-44.571%
2026-05-08	22.4000	22.4000	22.4000	22.4000	-1.538%	1	1,745	-49.866%
2026-05-06	22.6000	22.7500	22.6000	22.7500	+0.442%	11	1,745	-50.637%
2026-05-05	25.5500	25.5500	22.5900	22.6500	-12.107%	27	1,734	-50.419%
2026-05-04	25.8500	25.8500	25.7700	25.7700	-7.734%	6	1,721	-56.422%
2026-04-30	27.9300	27.9300	27.9300	27.9300	+5.996%	2	1,720	-59.792%
2026-04-29	26.6300	26.6300	26.3500	26.3500	+0.573%	6	1,722	-57.381%
2026-04-28	26.2000	26.2000	26.2000	26.2000	+0.383%	1	1,723	-57.137%
2026-04-27	26.2500	26.2500	26.1000	26.1000	-0.382%	10	1,723	-56.973%
2026-04-24	26.4800	26.4800	26.2000	26.2000	-3.357%	3	1,723	-57.137%
2026-04-23	28.1200	28.1200	26.1500	27.1100	-1.418%	8	1,721	-58.576%
2026-04-22	27.2700	27.5000	27.2700	27.5000	+1.852%	3	1,721	-59.164%
2026-04-21	27.0000	27.0000	27.0000	27.0000	-8.038%	3	1,720	-58.407%
2026-04-20	29.3600	29.3600	29.3600	29.3600	-5.504%	1	1,717	-61.751%
2026-04-17	31.5600	31.6100	30.0000	31.0700	-23.284%	24	1,717	-63.856%
2026-04-15	40.5000	40.5000	40.5000	40.5000	+4.868%	1	1,711	-72.272%
2026-04-14	38.1900	38.6200	38.1900	38.6200	+4.097%	12	1,712	-70.922%
2026-04-13	36.0000	37.1000	36.0000	37.1000	+3.922%	22	1,722	-69.730%
2026-04-10	35.6500	35.7000	35.6500	35.7000	+0.705%	5	1,740	-68.543%
2026-04-09	35.4500	35.4500	35.4500	35.4500	+5.821%	1	1,744	-68.322%
2026-04-08	32.2100	33.5000	32.2100	33.5000	-1.034%	9	1,744	-66.478%
2026-04-07	33.8500	33.8500	33.8500	33.8500	-1.456%	3	1,742	-66.824%
2026-04-06	36.0000	36.0000	34.3500	34.3500	+6.512%	4	1,745	-67.307%
2026-04-02	30.1900	32.2500	30.1900	32.2500	+7.715%	3	1,746	-65.178%
2026-04-01	30.0300	30.0300	29.8400	29.9400	-2.348%	170	1,746	-62.492%
2026-03-31	30.0000	31.2500	30.0000	30.6600	+9.500%	337	1,798	-63.372%
2026-03-30	28.0000	28.0000	28.0000	28.0000	-2.098%	5	1,802	-59.893%
2026-03-27	28.4000	28.6000	28.4000	28.6000	-2.886%	4	1,802	-60.734%
2026-03-26	27.0000	29.4500	27.0000	29.4500	+9.276%	6	1,802	-61.868%
2026-03-24	26.8900	26.9500	26.8900	26.9500	-6.032%	2	1,801	-58.330%
2026-03-23	27.0000	28.6800	27.0000	28.6800	+6.222%	7	1,801	-60.844%
2026-03-20	26.4500	27.0000	26.4500	27.0000	+0.074%	7	1,806	-58.407%
2026-03-19	26.9800	26.9800	26.9800	26.9800	-10.067%	2	1,806	-58.377%
2026-03-18	29.0500	30.0000	29.0500	30.0000	-0.990%	2	1,806	-62.567%
2026-03-16	30.2500	30.7400	30.2500	30.3000	+0.331%	7	1,808	-62.937%
2026-03-13	30.1800	30.2000	30.1800	30.2000	+0.432%	6	1,810	-62.815%
2026-03-12	30.8500	30.8500	29.9200	30.0700	-9.428%	7	1,810	-62.654%
2026-03-09	32.7500	33.2000	32.7500	33.2000	-2.007%	6	1,810	-66.175%
2026-03-05	33.8800	33.8800	33.8800	33.8800	+1.498%	1	1,826	-66.854%
2026-03-04	34.4000	34.4000	33.3800	33.3800	+6.816%	2	1,826	-66.357%
2026-03-03	32.0000	32.0000	31.2500	31.2500	-0.794%	2	1,826	-64.064%
2026-03-02	31.5000	32.5000	31.5000	31.5000	-0.158%	25	1,827	-64.349%
2026-02-27	28.0000	31.5500	27.0000	31.5500	+39.911%	23	1,838	-64.406%
2026-02-26	21.1600	22.5500	21.1600	22.5500	+7.792%	15	1,843	-50.200%
2026-02-25	19.6700	21.3000	19.6500	20.9200	+25.646%	240	1,792	-46.319%
2026-02-24	15.9200	16.8500	15.9200	16.6500	+6.390%	21	1,792	-32.553%
2026-02-23	15.9000	15.9000	14.8900	15.6500	-7.396%	17	1,790	-28.243%
2026-02-20	16.0100	17.0300	16.0100	16.9000	+1.562%	8	1,791	-33.550%
2026-02-18	17.0000	17.0000	16.6400	16.6400	+2.086%	5	1,792	-32.512%
2026-02-17	16.1500	16.3100	16.1500	16.3000	+1.054%	38	1,792	-31.104%
2026-02-13	16.2000	16.3500	15.8000	16.1300	+4.065%	21	1,785	-30.378%
2026-02-12	17.1500	17.1500	15.2500	15.5000	-14.506%	33	1,785	-27.548%
2026-02-11	18.6000	18.6000	18.1300	18.1300	-10.469%	39	1,777	-38.058%
2026-02-10	21.0000	21.4500	20.2500	20.2500	+5.744%	19	1,777	-44.543%
2026-02-09	19.2500	19.2500	18.3500	19.1500	-0.260%	20	1,785	-41.358%
2026-02-06	19.6700	19.9600	18.8200	19.2000	+0.261%	23	1,783	-41.510%
2026-02-05	20.0800	20.0800	19.1500	19.1500	+3.514%	21	1,781	-41.358%
2026-02-04	18.0000	18.5000	17.8500	18.5000	+1.928%	20	1,796	-39.297%
2026-02-03	19.2700	19.2700	18.1500	18.1500	-13.571%	29	1,786	-38.127%
2026-02-02	20.7500	21.0000	20.7500	21.0000	+1.205%	4	1,789	-46.524%
2026-01-30	20.7500	20.7500	20.7500	20.7500	+3.182%	1	1,789	-45.880%
2026-01-29	21.6500	21.6500	20.0000	20.1100	-7.327%	10	1,788	-44.157%
2026-01-28	22.3400	22.5700	21.7000	21.7000	-2.472%	6	1,783	-48.249%
2026-01-27	22.3500	22.3500	21.5000	22.2500	-2.796%	13	1,781	-49.528%
2026-01-26	22.8000	22.8900	22.8000	22.8900	-0.478%	3	1,781	-50.939%
2026-01-23	22.1000	23.0000	22.1000	23.0000	+11.111%	11	1,781	-51.174%
2026-01-22	21.3700	21.5000	20.7000	20.7000	-5.909%	12	1,777	-45.749%
2026-01-21	21.0000	22.0800	20.7500	22.0000	-12.000%	15	1,777	-48.955%
2026-01-20	26.1800	26.1800	25.0000	25.0000	-0.319%	22	1,775	-55.080%
2026-01-16	25.1600	25.1600	25.0800	25.0800	-1.647%	2	1,765	-55.223%
2026-01-15	26.0000	26.0000	25.5000	25.5000	+1.150%	2	1,765	-55.961%
2026-01-14	26.8000	27.0000	25.2100	25.2100	-4.688%	9	1,764	-55.454%
2026-01-13	27.3500	27.4000	26.4500	26.4500	+0.647%	3	1,763	-57.543%
2026-01-09	26.0300	26.2800	26.0300	26.2800	-3.595%	3	1,762	-57.268%
2026-01-08	26.7400	27.2600	26.7400	27.2600	-1.446%	29	1,763	-58.804%
2026-01-07	27.6600	27.6600	27.6600	27.6600	+2.444%	2	1,745	-59.400%
2026-01-06	27.0000	27.0000	27.0000	27.0000	-3.915%	1	1,747	-58.407%
2026-01-05	28.2000	28.8000	28.1000	28.1000	+0.537%	25	1,736	-60.036%
2026-01-02	28.7000	28.9000	27.6500	27.9500	-7.266%	8	1,736	-59.821%
2025-12-31	30.3800	30.3800	30.1400	30.1400	-0.033%	4	1,732	-62.741%
2025-12-30	30.1200	30.1500	30.1000	30.1500	-1.309%	9	1,732	-62.753%
2025-12-29	31.1000	31.1000	30.3500	30.5500	-0.650%	6	1,730	-63.241%
2025-12-26	30.7700	30.8300	30.6000	30.7500	+2.159%	5	1,727	-63.480%
2025-12-24	30.0000	30.1000	30.0000	30.1000	+0.333%	2	1,725	-62.691%
2025-12-23	30.1500	30.1500	30.0000	30.0000	+0.334%	11	1,725	-62.567%
2025-12-22	30.0000	30.4000	29.7500	29.9000	-5.975%	14	1,714	-62.441%
2025-12-19	31.5000	31.8000	31.5000	31.8000	+0.474%	4	1,711	-64.686%
2025-12-17	32.3900	33.3700	31.6500	31.6500	+1.215%	10	1,707	-64.518%
2025-12-16	31.0000	31.2700	31.0000	31.2700	+0.709%	2	1,713	-64.087%
2025-12-15	32.3000	32.3000	30.8900	31.0500	-5.623%	11	1,713	-63.833%
2025-12-12	32.7000	32.9000	32.7000	32.9000	+3.655%	4	1,709	-65.866%
2025-12-11	30.7000	31.7400	30.5000	31.7400	+7.959%	30	1,708	-64.619%
2025-12-10	32.6500	32.6500	29.4000	29.4000	-10.502%	6	1,694	-61.803%
2025-12-09	33.3500	33.3500	32.8500	32.8500	-2.954%	2	1,695	-65.814%
2025-12-08	36.2000	36.2000	32.4000	33.8500	-6.311%	7	1,694	-66.824%
2025-12-05	35.0200	38.8300	35.0200	36.1300	-6.665%	10	1,690	-68.918%
2025-12-04	39.0000	39.0000	38.5600	38.7100	-0.232%	6	1,690	-70.989%
2025-12-03	38.9500	39.3700	38.8000	38.8000	-12.593%	5	1,684	-71.057%
2025-12-02	44.3900	44.3900	44.3900	44.3900	+2.163%	1	1,683	-74.702%
2025-12-01	43.4500	43.4500	43.4500	43.4500	+0.742%	1	1,682	-74.154%
2025-11-28	43.1300	43.1300	43.1300	43.1300	+7.825%	1	1,681	-73.962%
2025-11-25	40.0000	40.0000	40.0000	40.0000	+0.376%	3	1,680	-71.925%
2025-11-24	40.8000	40.8000	39.8500	39.8500	-4.115%	3	1,677	-71.819%
2025-11-21	41.5600	41.5600	41.5600	41.5600	-1.048%	1	1,676	-72.979%
2025-11-20	42.0000	42.0000	42.0000	42.0000	-9.639%	10	1,675	-73.262%
2025-11-19	48.3000	48.3000	46.4800	46.4800	-6.667%	3	1,675	-75.839%
2025-11-18	49.8000	49.8000	49.8000	49.8000	+9.451%	1	1,672	-77.450%
2025-11-17	46.2500	46.2500	45.5000	45.5000	-91.776%	2	1,671	-75.319%
2024-03-19	553.2500	553.2500	553.2500	553.2500	+2.274%	1	1	-97.970%
2024-02-27	540.9500	540.9500	540.9500	540.9500	0.000%	1	1	-97.924%