Dark

NFLX20261218C76
NFLX Dec 18 2026 76.00 Call (NFLX261218C00076000)
option OPRA

EOD

Jul 1, 2026

8.15+18.978%(+1.30)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.5500	8.2000	7.5500	8.1500	+18.978%	17	701	0.000%
2026-06-30	7.1500	7.3700	6.8500	6.8500	-13.836%	33	697	+18.978%
2026-06-29	8.9000	9.0500	7.9500	7.9500	-2.454%	6	687	+2.516%
2026-06-26	8.2500	8.6000	8.1500	8.1500	+17.266%	20	684	0.000%
2026-06-25	7.0500	7.1500	6.7500	6.9500	-4.795%	184	677	+17.266%
2026-06-24	6.9500	7.3000	6.8500	7.3000	-2.013%	16	497	+11.644%
2026-06-23	7.3700	7.5400	7.3700	7.4500	-6.875%	26	486	+9.396%
2026-06-22	9.0000	9.7500	7.2000	8.0000	-19.192%	61	484	+1.875%
2026-06-18	9.5000	9.9000	9.5000	9.9000	-3.883%	42	480	-17.677%
2026-06-17	10.2500	10.3000	10.2500	10.3000	-8.444%	6	480	-20.874%
2026-06-16	11.2500	11.2500	11.2500	11.2500	-7.178%	1	480	-27.556%
2026-06-15	12.1200	12.1200	12.1200	12.1200	-10.882%	1	480	-32.756%
2026-06-10	13.6000	13.6000	13.6000	13.6000	+0.741%	1	480	-40.074%
2026-06-08	13.5000	13.5000	13.5000	13.5000	+3.846%	3	480	-39.630%
2026-06-05	13.0000	13.0000	13.0000	13.0000	-6.475%	5	483	-37.308%
2026-06-04	13.8000	13.9000	13.8000	13.9000	+4.511%	2	483	-41.367%
2026-06-03	13.9500	13.9500	13.3000	13.3000	-27.796%	135	483	-38.722%
2026-05-22	18.4500	18.4500	18.4200	18.4200	-4.312%	2	433	-55.755%
2026-05-21	19.5000	19.6700	19.1500	19.2500	+7.362%	546	433	-57.662%
2026-05-20	18.0000	18.2100	17.9000	17.9300	-3.706%	308	433	-54.545%
2026-05-19	18.6800	18.6800	18.6000	18.6200	+4.431%	288	323	-56.230%
2026-05-08	17.8400	17.9400	17.7600	17.8300	-4.191%	1,014	323	-54.291%
2026-05-07	18.8900	19.0000	18.1400	18.6100	+2.365%	1,680	276	-56.206%
2026-05-06	17.9500	18.2400	17.9500	18.1800	-9.100%	203	323	-55.171%
2026-04-28	20.0000	20.0000	20.0000	20.0000	-7.279%	2	273	-59.250%
2026-04-27	21.5700	21.5700	21.5700	21.5700	-0.507%	2	273	-62.216%
2026-04-24	21.9500	21.9500	21.6800	21.6800	-3.858%	3	273	-62.408%
2026-04-21	23.6000	23.6000	22.5500	22.5500	-15.543%	3	273	-63.858%
2026-04-17	25.4600	26.7000	25.4600	26.7000	-24.470%	6	273	-69.476%
2026-04-16	37.0000	37.0000	35.2100	35.3500	+1.000%	4	271	-76.945%
2026-04-15	35.0000	35.0000	35.0000	35.0000	+10.585%	1	270	-76.714%
2026-04-10	31.6500	31.6500	31.6500	31.6500	+1.768%	2	270	-74.250%
2026-04-09	31.1000	31.1000	31.1000	31.1000	+9.276%	1	270	-73.794%
2026-04-08	28.4600	28.4600	28.4600	28.4600	-0.385%	5	270	-71.363%
2026-04-06	30.1500	30.1500	28.5700	28.5700	+10.096%	13	270	-71.474%
2026-04-02	25.9500	25.9500	25.9500	25.9500	+0.894%	2	279	-68.593%
2026-03-31	25.7000	25.7200	25.7000	25.7200	+8.983%	2	279	-68.313%
2026-03-23	23.6000	23.6000	23.6000	23.6000	+5.216%	2	280	-65.466%
2026-03-19	22.4300	22.4300	22.4300	22.4300	-9.006%	1	282	-63.665%
2026-03-17	25.5500	25.5500	24.6200	24.6500	-15.669%	16	282	-66.937%
2026-03-04	29.2300	29.2300	29.2300	29.2300	+4.393%	1	320	-72.118%
2026-03-03	26.3600	28.0000	26.3600	28.0000	-0.285%	2	319	-70.893%
2026-03-02	26.9500	28.0800	26.9500	28.0800	+3.808%	17	320	-70.976%
2026-02-27	23.5800	27.0500	23.3700	27.0500	+45.430%	5	320	-69.871%
2026-02-26	17.9000	18.6000	17.6900	18.6000	+13.070%	9	322	-56.183%
2026-02-25	16.0000	16.4800	16.0000	16.4500	+32.661%	132	284	-50.456%
2026-02-23	12.0600	12.4000	12.0600	12.4000	-11.744%	9	284	-34.274%
2026-02-20	13.1500	14.0500	12.8500	14.0500	+7.498%	9	287	-41.993%
2026-02-18	13.0700	13.0700	13.0700	13.0700	+6.347%	1	290	-37.643%
2026-02-17	12.1900	12.4200	12.1900	12.2900	-3.076%	13	289	-33.686%
2026-02-13	12.7000	13.1000	12.3000	12.6800	-0.549%	31	270	-35.726%
2026-02-12	13.7200	13.7200	12.2500	12.7500	-17.901%	87	270	-36.078%
2026-02-11	15.5300	15.5300	15.5300	15.5300	-11.206%	2	190	-47.521%
2026-02-10	17.4900	17.4900	17.4900	17.4900	+1.983%	1	189	-53.402%
2026-02-05	17.1500	17.1500	17.1500	17.1500	+13.953%	1	188	-52.478%
2026-02-04	15.0500	15.0500	15.0500	15.0500	-4.140%	3	187	-45.847%
2026-02-03	15.7000	15.7000	15.7000	15.7000	-16.267%	5	184	-48.089%
2026-01-26	18.7500	18.7500	18.7500	18.7500	+10.294%	5	184	-56.533%
2026-01-22	17.0000	17.0000	17.0000	17.0000	0.000%	1	183	-52.059%
2026-01-21	17.9500	17.9500	17.0000	17.0000	-21.478%	4	184	-52.059%
2026-01-20	22.0000	22.0000	21.6500	21.6500	-3.391%	2	182	-62.356%
2026-01-12	22.4100	22.4100	22.4100	22.4100	-1.495%	1	180	-63.632%
2026-01-06	22.7500	22.7500	22.7500	22.7500	-3.602%	5	179	-64.176%
2026-01-02	23.6000	23.6000	23.6000	23.6000	-7.451%	10	174	-65.466%
2025-12-31	25.5000	25.5000	25.5000	25.5000	-1.620%	5	188	-68.039%
2025-12-30	25.9200	25.9200	25.9200	25.9200	-2.004%	10	188	-68.557%
2025-12-26	26.4500	26.4500	26.4500	26.4500	+2.639%	1	188	-69.187%
2025-12-24	25.6000	25.7700	25.6000	25.7700	-0.655%	2	190	-68.374%
2025-12-22	25.9400	25.9400	25.9400	25.9400	-3.819%	1	191	-68.581%
2025-12-19	27.0000	27.3000	26.9700	26.9700	-3.850%	11	191	-69.781%
2025-12-17	28.8500	28.8500	28.0500	28.0500	+3.506%	15	181	-70.945%
2025-12-15	27.2000	27.2000	27.1000	27.1000	+0.370%	2	176	-69.926%
2025-12-11	27.0000	27.0000	27.0000	27.0000	0.000%	5	174	-69.815%
2025-12-10	27.2500	27.2500	27.0000	27.0000	-5.923%	11	174	-69.815%
2025-12-08	28.6400	28.7000	28.6400	28.7000	0.000%	3	171	-71.603%