Dark

NFLX20261218C77
NFLX Dec 18 2026 77.00 Call (NFLX261218C00077000)
option OPRA

EOD

Jul 1, 2026

7.35+9.701%(+0.65)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.0600	7.3500	7.0500	7.3500	+9.701%	20	1,310	0.000%
2026-06-30	6.8000	6.9000	6.7000	6.7000	-10.667%	191	1,311	+9.701%
2026-06-29	8.4000	8.6400	7.5000	7.5000	-8.537%	24	1,188	-2.000%
2026-06-26	7.7000	8.2000	7.7000	8.2000	+23.494%	16	1,178	-10.366%
2026-06-25	6.3500	6.9000	6.2000	6.6400	-0.150%	41	1,192	+10.693%
2026-06-24	6.7000	6.9000	6.4300	6.6500	-7.639%	78	1,191	+10.526%
2026-06-23	7.5800	7.5900	6.9500	7.2000	-1.370%	96	1,202	+2.083%
2026-06-22	8.8800	9.3000	6.7500	7.3000	-23.560%	176	1,145	+0.685%
2026-06-18	9.3500	9.5500	9.0000	9.5500	+3.243%	20	1,073	-23.037%
2026-06-17	9.8300	9.9500	9.1200	9.2500	-7.500%	31	1,073	-20.541%
2026-06-16	11.4000	11.4000	9.7500	10.0000	-16.528%	11	1,073	-26.500%
2026-06-15	11.8000	11.9800	11.6500	11.9800	+3.365%	8	1,074	-38.648%
2026-06-12	11.5900	11.5900	11.5900	11.5900	-12.197%	1	1,074	-36.583%
2026-06-10	13.2000	13.2000	13.2000	13.2000	+7.755%	1	1,074	-44.318%
2026-06-05	13.4000	13.4000	12.2500	12.2500	-3.315%	27	1,073	-40.000%
2026-06-03	12.4800	12.6700	12.4800	12.6700	-12.621%	63	1,055	-41.989%
2026-06-02	14.0000	14.5000	14.0000	14.5000	-5.966%	74	1,054	-49.310%
2026-05-29	15.4200	15.4200	15.4200	15.4200	-2.095%	1	1,050	-52.335%
2026-05-28	15.7500	15.7500	15.7500	15.7500	-7.407%	1	1,049	-53.333%
2026-05-26	17.3000	17.3000	17.0000	17.0100	-5.395%	3	1,048	-56.790%
2026-05-19	18.8500	18.8500	17.9100	17.9800	+17.516%	172	1,048	-59.121%
2026-05-11	16.6200	16.8000	15.3000	15.3000	-10.579%	4	1,089	-51.961%
2026-05-08	17.2000	17.2300	17.0900	17.1100	-4.253%	1,014	1,087	-57.043%
2026-05-07	18.2500	18.3500	17.4000	17.8700	+2.466%	1,682	1,024	-58.870%
2026-05-06	17.5000	17.5900	17.3600	17.4400	-0.627%	203	941	-57.856%
2026-05-05	17.1500	17.5500	17.1500	17.5500	-18.750%	4	996	-58.120%
2026-04-24	21.6000	21.6000	21.6000	21.6000	-7.296%	2	994	-65.972%
2026-04-20	23.9500	23.9500	23.3000	23.3000	-9.760%	3	992	-68.455%
2026-04-17	24.5000	25.8200	24.5000	25.8200	-26.856%	27	989	-71.534%
2026-04-16	35.0200	35.3000	35.0200	35.3000	+11.006%	3	969	-79.178%
2026-04-14	31.8000	31.8000	31.8000	31.8000	+9.845%	1	971	-76.887%
2026-04-09	28.3500	28.9500	28.3500	28.9500	+4.702%	3	972	-74.611%
2026-04-08	27.5400	27.6500	27.5400	27.6500	+0.181%	5	969	-73.418%
2026-04-07	27.6000	27.6000	27.6000	27.6000	+0.364%	2	971	-73.370%
2026-04-06	28.0000	28.0000	27.5000	27.5000	+5.769%	4	973	-73.273%
2026-04-02	26.0000	26.0000	26.0000	26.0000	+5.993%	1	974	-71.731%
2026-04-01	24.6400	24.6400	24.5300	24.5300	-1.644%	2	974	-70.037%
2026-03-31	25.0500	25.0500	24.9200	24.9400	+7.965%	6	975	-70.529%
2026-03-30	22.7000	23.1000	22.7000	23.1000	-2.532%	2	973	-68.182%
2026-03-27	23.7000	23.7000	23.7000	23.7000	+9.066%	5	975	-68.987%
2026-03-24	23.2300	23.2300	21.6600	21.7300	+0.138%	23	980	-66.176%
2026-03-19	21.8400	21.8400	21.7000	21.7000	-9.432%	6	989	-66.129%
2026-03-17	25.2500	25.2500	23.9500	23.9600	-4.160%	7	993	-69.324%
2026-03-11	25.2000	25.2000	25.0000	25.0000	-10.072%	5	996	-70.600%
2026-03-09	27.8000	27.8000	27.8000	27.8000	-3.472%	2	993	-73.561%
2026-03-06	27.7000	28.8000	27.7000	28.8000	+0.174%	4	995	-74.479%
2026-03-05	28.7500	28.7500	28.7500	28.7500	+1.590%	1	999	-74.435%
2026-03-04	27.3800	28.4600	27.3800	28.3000	+7.810%	12	999	-74.028%
2026-03-03	25.7000	26.2500	25.7000	26.2500	+5.000%	4	1,009	-72.000%
2026-03-02	24.9500	26.5000	24.9500	25.0000	-3.735%	11	1,013	-70.600%
2026-02-27	24.1300	26.0500	22.4000	25.9700	+47.977%	24	1,019	-71.698%
2026-02-26	17.2000	17.5800	16.7500	17.5500	+20.205%	9	1,032	-58.120%
2026-02-25	15.0000	15.0000	14.6000	14.6000	+13.178%	8	1,046	-49.658%
2026-02-24	12.2000	12.9100	12.2000	12.9000	-4.444%	7	1,046	-43.023%
2026-02-20	12.1300	13.5000	11.2500	13.5000	+10.204%	39	1,042	-45.556%
2026-02-19	13.0000	13.0000	12.2500	12.2500	-5.259%	8	1,053	-40.000%
2026-02-18	12.4600	13.0000	12.4600	12.9300	+3.028%	16	1,054	-43.155%
2026-02-17	12.4000	12.6000	11.9400	12.5500	+0.803%	39	1,066	-41.434%
2026-02-13	12.0800	12.5900	12.0800	12.4500	+0.403%	38	1,056	-40.964%
2026-02-12	12.2000	12.6500	11.7000	12.4000	-12.181%	630	1,056	-40.726%
2026-02-11	14.1200	14.1200	14.1200	14.1200	-11.750%	1	580	-47.946%
2026-02-10	17.2100	17.2100	16.0000	16.0000	+4.575%	18	580	-54.063%
2026-02-09	15.3000	15.3000	15.3000	15.3000	+5.155%	4	580	-51.961%
2026-02-04	13.8000	14.5500	13.8000	14.5500	+4.301%	13	580	-49.485%
2026-02-03	13.9500	13.9500	13.9500	13.9500	-15.455%	1	586	-47.312%
2026-02-02	16.5000	16.5000	16.5000	16.5000	+2.421%	5	585	-55.455%
2026-01-29	16.1100	16.1100	16.1100	16.1100	-11.532%	2	588	-54.376%
2026-01-26	18.2100	18.2100	18.2100	18.2100	+2.303%	1	587	-59.638%
2026-01-23	17.8000	17.8000	17.8000	17.8000	+8.207%	5	587	-58.708%
2026-01-22	17.4500	17.4500	16.4500	16.4500	+0.305%	11	582	-55.319%
2026-01-21	17.8000	17.8000	16.4000	16.4000	-21.868%	8	579	-55.183%
2026-01-20	20.9900	20.9900	20.9500	20.9900	+2.141%	3	574	-64.983%
2026-01-16	20.5500	20.5500	20.5500	20.5500	-5.734%	2	572	-64.234%
2026-01-14	21.8000	21.8000	21.8000	21.8000	-2.895%	3	572	-66.284%
2026-01-06	22.0400	22.4500	22.0400	22.4500	-3.978%	7	572	-67.261%
2026-01-05	23.3800	23.3800	23.3800	23.3800	-9.625%	1	576	-68.563%
2025-12-26	25.8700	25.8700	25.8700	25.8700	-4.185%	1	576	-71.589%
2025-12-19	26.7500	27.0000	26.7500	27.0000	-5.429%	2	575	-72.778%
2025-12-17	28.4500	28.5500	28.4500	28.5500	+5.351%	12	576	-74.256%
2025-12-15	27.1000	27.1000	27.1000	27.1000	-1.095%	1	564	-72.878%
2025-12-12	27.6300	27.6300	27.4000	27.4000	+1.670%	6	563	-73.175%
2025-12-10	26.9500	26.9500	26.9500	26.9500	-6.098%	2	558	-72.727%
2025-12-09	28.7000	28.7000	28.7000	28.7000	+1.092%	1	556	-74.390%
2025-12-08	28.8200	28.8200	27.8900	28.3900	-9.297%	10	555	-74.111%
2025-12-05	31.3000	31.3000	31.3000	31.3000	-26.197%	1	552	-76.518%
2025-11-19	42.4100	42.4100	42.4100	42.4100	0.000%	1	551	-82.669%