Dark

NFLX20261218C75
NFLX Dec 18 2026 75.00 Call (NFLX261218C00075000)
option OPRA

EOD

Jul 1, 2026

8.65+21.831%(+1.55)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.6000	8.6700	7.6000	8.6500	+21.831%	78	2,315	0.000%
2026-06-30	8.2800	8.2800	7.0000	7.1000	-15.877%	109	2,299	+21.831%
2026-06-29	8.7500	9.7500	8.3700	8.4400	+2.927%	858	2,269	+2.488%
2026-06-26	7.3500	9.1500	7.3000	8.2000	+20.588%	272	1,879	+5.488%
2026-06-25	7.0500	7.8800	6.8000	6.8000	-8.725%	220	1,895	+27.206%
2026-06-24	7.7700	7.8500	7.2500	7.4500	-5.696%	215	1,875	+16.107%
2026-06-23	8.4000	8.6000	7.8000	7.9000	-0.629%	63	1,809	+9.494%
2026-06-22	9.6500	9.7000	7.5000	7.9500	-25.000%	356	1,791	+8.805%
2026-06-18	9.9000	10.6000	9.9000	10.6000	+3.415%	22	1,683	-18.396%
2026-06-17	11.0000	11.0000	10.2300	10.2500	-8.482%	23	1,683	-15.610%
2026-06-16	11.5100	11.6300	10.7800	11.2000	-13.780%	84	1,683	-22.768%
2026-06-15	13.1000	13.1000	12.9900	12.9900	+2.688%	8	1,709	-33.410%
2026-06-12	12.0000	12.6900	12.0000	12.6500	-3.509%	24	1,709	-31.621%
2026-06-11	13.0000	13.2800	13.0000	13.1100	-8.258%	21	1,709	-34.020%
2026-06-10	13.3000	14.2900	13.3000	14.2900	+5.852%	8	1,729	-39.468%
2026-06-09	13.5800	13.5800	13.5000	13.5000	-6.832%	3	1,730	-35.926%
2026-06-08	14.0000	14.4900	14.0000	14.4900	+8.947%	91	1,731	-40.304%
2026-06-05	14.1400	14.1400	13.3000	13.3000	-7.188%	18	1,711	-34.962%
2026-06-04	14.8000	14.8000	14.3300	14.3300	+4.067%	6	1,708	-39.637%
2026-06-03	14.5000	14.5000	13.6000	13.7700	-8.200%	101	1,710	-37.182%
2026-06-02	15.5900	15.6000	15.0000	15.0000	-11.243%	12	1,706	-42.333%
2026-06-01	16.9000	16.9000	16.9000	16.9000	-3.207%	1	1,705	-48.817%
2026-05-29	17.2500	17.4600	17.2500	17.4600	+2.706%	5	1,705	-50.458%
2026-05-28	17.0000	17.0000	17.0000	17.0000	-10.195%	1	1,700	-49.118%
2026-05-22	19.1200	19.1700	18.9300	18.9300	-5.397%	5	1,701	-54.305%
2026-05-21	20.2500	20.3800	19.5500	20.0100	+7.581%	546	1,702	-56.772%
2026-05-20	18.6700	18.9200	18.5500	18.6000	-3.975%	308	1,702	-53.495%
2026-05-19	20.6100	20.6100	19.3000	19.3700	-1.725%	501	1,714	-55.343%
2026-05-18	19.9500	19.9500	19.7100	19.7100	+8.595%	355	1,714	-56.114%
2026-05-15	19.1500	19.1500	17.9700	18.1500	+2.427%	781	1,714	-52.342%
2026-05-14	18.4500	18.6800	17.7200	17.7200	-4.987%	796	1,820	-51.185%
2026-05-13	18.0800	18.6700	18.0400	18.6500	+0.648%	954	1,761	-53.619%
2026-05-12	17.5000	19.2700	17.5000	18.5300	+11.761%	783	1,761	-53.319%
2026-05-11	17.8500	17.8500	16.5800	16.5800	-10.764%	10	1,761	-47.829%
2026-05-08	18.5800	18.5800	18.5800	18.5800	-2.467%	1	1,713	-53.445%
2026-05-07	19.5500	19.5500	19.0500	19.0500	0.000%	3	1,713	-54.593%
2026-05-06	19.0500	19.0500	19.0500	19.0500	+2.973%	1	1,712	-54.593%
2026-05-05	19.5000	19.5000	18.5000	18.5000	-23.077%	3	1,712	-53.243%
2026-05-01	24.0500	24.0500	24.0500	24.0500	+7.222%	1	1,712	-64.033%
2026-04-30	22.6000	22.6000	22.4300	22.4300	-0.178%	2	1,712	-61.436%
2026-04-29	22.0300	22.4700	22.0200	22.4700	+7.000%	11	1,713	-61.504%
2026-04-28	21.0000	21.0000	21.0000	21.0000	-7.895%	1	1,705	-58.810%
2026-04-24	22.5000	22.8000	22.5000	22.8000	+0.796%	2	1,704	-62.061%
2026-04-23	24.0600	24.0600	22.6200	22.6200	-3.949%	2	1,702	-61.760%
2026-04-22	23.5500	23.6700	23.5500	23.5500	-1.258%	5	1,701	-63.270%
2026-04-21	23.8500	23.8500	23.8500	23.8500	-11.007%	1	1,700	-63.732%
2026-04-17	25.6200	27.8000	25.6200	26.8000	-26.876%	29	1,700	-67.724%
2026-04-16	36.9600	37.4600	36.6500	36.6500	+1.524%	9	1,699	-76.398%
2026-04-15	34.7500	36.1000	34.7500	36.1000	+2.820%	3	1,707	-76.039%
2026-04-14	33.3500	35.2000	33.3500	35.1100	+9.241%	5	1,708	-75.363%
2026-04-10	31.5300	32.2000	31.4500	32.1400	+0.438%	2,006	1,709	-73.086%
2026-04-09	30.2300	32.0000	30.2300	32.0000	+9.514%	9	2,359	-72.969%
2026-04-06	32.0000	32.0000	29.2200	29.2200	+11.783%	14	2,367	-70.397%
2026-04-01	26.3500	26.3500	26.1400	26.1400	+4.560%	6	2,375	-66.909%
2026-03-27	24.9200	25.0000	24.9200	25.0000	+1.420%	26	2,375	-65.400%
2026-03-26	24.6500	24.6500	24.6500	24.6500	-0.685%	1	2,369	-64.909%
2026-03-23	24.1500	24.8200	24.1500	24.8200	+8.526%	7	2,369	-65.149%
2026-03-20	22.8700	22.8700	22.8700	22.8700	-1.845%	2	2,375	-62.178%
2026-03-19	23.9900	23.9900	23.3000	23.3000	-10.039%	3	2,377	-62.876%
2026-03-18	25.7300	25.9000	25.7300	25.9000	-1.968%	16	2,375	-66.602%
2026-03-16	26.4200	26.4200	26.4200	26.4200	-0.302%	1	2,366	-67.260%
2026-03-13	26.4200	26.7000	26.4000	26.5000	-0.712%	5	2,367	-67.358%
2026-03-12	26.5300	26.6900	25.2000	26.6900	+0.907%	5	2,367	-67.591%
2026-03-11	27.9000	27.9000	26.4500	26.4500	-6.206%	8	2,369	-67.297%
2026-03-09	28.5600	29.2500	28.2000	28.2000	-5.496%	10	2,374	-69.326%
2026-03-06	29.5500	29.8400	29.5500	29.8400	-0.034%	5	2,384	-71.012%
2026-03-04	30.4000	30.4000	29.0500	29.8500	+2.931%	25	2,389	-71.022%
2026-03-03	27.0000	29.0000	27.0000	29.0000	+2.546%	10	2,372	-70.172%
2026-03-02	27.7500	29.0000	27.4000	28.2800	+1.910%	14	2,375	-69.413%
2026-02-27	24.0300	27.8000	23.2600	27.7500	+46.825%	124	2,389	-68.829%
2026-02-26	18.4800	19.4700	17.9500	18.9000	+8.000%	91	2,477	-54.233%
2026-02-25	15.3000	17.6500	15.3000	17.5000	+23.066%	47	2,524	-50.571%
2026-02-24	12.8000	14.2200	12.5000	14.2200	+9.638%	31	2,524	-39.170%
2026-02-23	13.1000	13.1900	12.5000	12.9700	-8.662%	58	2,511	-33.308%
2026-02-20	13.2500	14.2000	13.2500	14.2000	+3.273%	17	2,512	-39.085%
2026-02-19	14.4000	14.4000	13.7500	13.7500	-3.169%	2	2,524	-37.091%
2026-02-18	14.2500	14.2500	13.4000	14.2000	+4.412%	29	2,524	-39.085%
2026-02-17	13.4000	13.6000	12.6400	13.6000	+3.030%	71	2,521	-36.397%
2026-02-13	13.0500	13.6000	12.9000	13.2000	+0.763%	50	2,488	-34.470%
2026-02-12	14.3500	14.3500	12.6200	13.1000	-14.098%	87	2,488	-33.969%
2026-02-11	16.9200	16.9200	15.2000	15.2500	-13.352%	11	2,436	-43.279%
2026-02-10	17.0500	18.3000	17.0500	17.6000	+8.978%	6	2,428	-50.852%
2026-02-09	15.8500	16.1500	15.8500	16.1500	-0.370%	9	2,427	-46.440%
2026-02-06	16.1700	16.3800	16.1500	16.2100	+1.630%	4	2,418	-46.638%
2026-02-05	17.1600	17.1600	15.8500	15.9500	+4.934%	11	2,416	-45.768%
2026-02-03	16.5000	16.5000	15.2000	15.2000	-16.253%	55	2,415	-43.092%
2026-02-02	18.5500	18.5500	18.1500	18.1500	+3.125%	28	2,409	-52.342%
2026-01-30	17.5000	17.6000	17.5000	17.6000	+2.029%	17	2,409	-50.852%
2026-01-29	17.5500	17.5500	17.0000	17.2500	-9.211%	26	2,402	-49.855%
2026-01-28	19.0000	19.0000	19.0000	19.0000	+4.683%	10	2,395	-54.474%
2026-01-27	18.1500	18.1500	18.1500	18.1500	-8.101%	13	2,405	-52.342%
2026-01-26	19.2000	20.0500	19.2000	19.7500	+2.067%	8	2,418	-56.203%
2026-01-23	19.1500	19.7000	19.1500	19.3500	+9.756%	18	2,420	-55.297%
2026-01-22	18.1000	18.7500	17.6000	17.6300	-7.211%	59	2,426	-50.936%
2026-01-21	17.5300	19.1000	17.5300	19.0000	-11.090%	181	2,443	-54.474%
2026-01-20	22.8500	22.8500	21.3700	21.3700	-2.864%	111	2,443	-59.523%
2026-01-15	22.7900	22.7900	22.0000	22.0000	-0.362%	11	2,336	-60.682%
2026-01-14	22.5500	22.5500	21.9700	22.0800	-4.208%	6	2,332	-60.824%
2026-01-13	23.0500	23.0500	23.0500	23.0500	-2.289%	2	2,329	-62.473%
2026-01-12	23.5000	23.6500	23.2500	23.5900	+5.172%	10	2,329	-63.332%
2026-01-09	23.2500	23.2500	22.2900	22.4300	-5.796%	6	2,319	-61.436%
2026-01-08	23.5000	23.8100	23.2200	23.8100	-1.449%	6	2,315	-63.671%
2026-01-07	24.0000	24.1600	24.0000	24.1600	+1.898%	7	2,313	-64.197%
2026-01-06	23.3000	23.7100	23.2900	23.7100	-3.618%	4	2,308	-63.518%
2026-01-05	24.8700	25.0400	24.6000	24.6000	+1.443%	2,004	644	-64.837%
2026-01-02	26.4500	26.4500	24.2500	24.2500	-8.766%	7	644	-64.330%
2025-12-31	26.1500	26.7000	26.1500	26.5800	+0.302%	5	642	-67.457%
2025-12-30	26.4500	26.5600	26.4500	26.5000	-2.574%	35	642	-67.358%
2025-12-26	26.9700	27.2000	26.9700	27.2000	+2.256%	4	635	-68.199%
2025-12-24	26.6000	26.6000	26.6000	26.6000	+1.333%	1	636	-67.481%
2025-12-23	26.2500	26.2500	26.2500	26.2500	+0.382%	4	636	-67.048%
2025-12-22	26.6500	26.7900	26.1500	26.1500	-6.607%	26	636	-66.922%
2025-12-19	28.1400	28.1400	27.8000	28.0000	+2.564%	6	619	-69.107%
2025-12-18	28.0000	28.0000	27.3000	27.3000	-1.622%	8	622	-68.315%
2025-12-17	29.6500	29.6500	27.7500	27.7500	-0.359%	9	619	-68.829%
2025-12-16	27.5000	27.9000	27.2300	27.8500	+2.390%	20	620	-68.941%
2025-12-15	28.6000	28.6000	27.2000	27.2000	-6.207%	32	616	-68.199%
2025-12-12	29.3500	29.3500	29.0000	29.0000	+4.129%	9	609	-70.172%
2025-12-11	27.8500	28.0000	27.8500	27.8500	+3.148%	10	604	-68.941%
2025-12-10	28.4500	28.4500	27.0000	27.0000	-6.897%	11	599	-67.963%
2025-12-09	29.6500	29.6500	29.0000	29.0000	-2.978%	6	594	-70.172%
2025-12-08	31.1100	31.1100	29.2500	29.8900	-11.042%	7	593	-71.061%
2025-12-05	33.6000	33.6000	33.6000	33.6000	-4.627%	3	592	-74.256%
2025-12-04	35.2500	35.2500	35.2300	35.2300	-1.592%	2	591	-75.447%
2025-12-03	35.2000	35.8000	35.2000	35.8000	-11.166%	19	590	-75.838%
2025-12-01	40.3000	40.3000	40.3000	40.3000	+10.714%	8	590	-78.536%
2025-11-24	36.5000	36.5000	36.4000	36.4000	-16.857%	9	598	-76.236%
2025-11-19	44.4500	44.4500	43.7800	43.7800	0.000%	10	591	-80.242%