Dark

NFLX20261218C78
NFLX Dec 18 2026 78.00 Call (NFLX261218C00078000)
option OPRA

EOD

Jul 1, 2026

7.14+11.388%(+0.73)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.9000	7.1500	6.7000	7.1400	+11.388%	78	1,052	0.000%
2026-06-30	6.8000	6.8700	6.4100	6.4100	-12.789%	98	997	+11.388%
2026-06-29	8.0700	8.1000	7.3500	7.3500	+5.000%	3	984	-2.857%
2026-06-26	6.6400	7.8000	6.6400	7.0000	+12.179%	51	981	+2.000%
2026-06-25	6.5500	6.5500	6.2000	6.2400	-4.733%	41	971	+14.423%
2026-06-24	6.8000	6.8000	6.1200	6.5500	-2.963%	32	935	+9.008%
2026-06-23	6.7000	6.7500	6.6500	6.7500	+5.469%	52	917	+5.778%
2026-06-22	8.4000	8.6500	6.4000	6.4000	-31.915%	101	890	+11.563%
2026-06-18	8.8500	9.4000	8.6000	9.4000	+7.429%	109	743	-24.043%
2026-06-17	9.7500	9.7500	8.7500	8.7500	-8.377%	60	743	-18.400%
2026-06-16	9.8000	9.9000	9.5000	9.5500	-16.301%	31	743	-25.236%
2026-06-15	11.4000	11.4100	11.3900	11.4100	+3.727%	4	724	-37.423%
2026-06-11	11.3000	11.3000	11.0000	11.0000	-7.407%	20	724	-35.091%
2026-06-09	11.8800	11.8800	11.8800	11.8800	-1.082%	2	714	-39.899%
2026-06-05	12.0000	12.0100	12.0000	12.0100	+0.502%	6	713	-40.550%
2026-06-04	12.0000	12.0000	11.9500	11.9500	-0.994%	3	708	-40.251%
2026-06-03	12.0000	12.1300	12.0000	12.0700	-12.663%	62	705	-40.845%
2026-06-02	13.8200	13.8200	13.8200	13.8200	-23.646%	1	701	-48.336%
2026-05-21	16.8500	18.1000	16.8300	18.1000	+4.867%	542	700	-60.552%
2026-05-19	17.3300	17.3300	17.2400	17.2600	+0.936%	170	700	-58.633%
2026-05-18	17.1000	17.1000	17.1000	17.1000	+1.183%	1	691	-58.246%
2026-05-12	16.9000	16.9000	16.9000	16.9000	-21.212%	12	691	-57.751%
2026-05-01	21.4500	21.4500	21.4500	21.4500	+8.608%	1	680	-66.713%
2026-04-29	19.7500	19.7500	19.7500	19.7500	+1.438%	2	680	-63.848%
2026-04-28	19.5000	19.5000	19.4700	19.4700	-5.024%	2	682	-63.328%
2026-04-24	20.5000	20.5000	20.5000	20.5000	-18.812%	1	681	-65.171%
2026-04-17	25.2500	25.2500	25.2500	25.2500	-14.983%	1	682	-71.723%
2026-04-13	29.7000	29.7000	29.7000	29.7000	+10.204%	1	682	-75.960%
2026-04-07	26.8500	26.9500	26.8500	26.9500	+0.260%	2	683	-73.506%
2026-04-06	29.0500	29.0500	26.8800	26.8800	+12.799%	13	683	-73.438%
2026-04-01	24.0400	24.0400	23.7900	23.8300	-2.256%	6	685	-70.038%
2026-03-31	24.4000	24.4000	24.2300	24.3800	+7.876%	6	686	-70.714%
2026-03-27	22.6000	22.6000	22.6000	22.6000	+7.262%	1	686	-68.407%
2026-03-24	21.1500	21.1500	21.0700	21.0700	0.000%	22	687	-66.113%
2026-03-19	22.5000	22.5000	21.0700	21.0700	-8.192%	5	688	-66.113%
2026-03-18	22.9500	22.9500	22.9500	22.9500	-7.460%	5	688	-68.889%
2026-03-17	24.8000	24.8000	24.8000	24.8000	-1.077%	1	688	-71.210%
2026-03-16	25.0700	25.0700	25.0700	25.0700	+4.198%	1	689	-71.520%
2026-03-13	24.0600	24.0600	24.0600	24.0600	-0.373%	5	689	-70.324%
2026-03-12	24.2700	24.3100	24.1000	24.1500	-2.934%	6	689	-70.435%
2026-03-11	24.8900	24.8900	24.8800	24.8800	-5.147%	3	689	-71.302%
2026-03-09	26.2300	26.2300	26.2300	26.2300	-4.444%	1	686	-72.779%
2026-03-06	27.4500	27.4500	27.4500	27.4500	-0.543%	1	686	-73.989%
2026-03-05	27.6000	27.6000	27.6000	27.6000	-1.779%	2	687	-74.130%
2026-03-04	26.6600	28.1000	26.6600	28.1000	+6.238%	20	688	-74.591%
2026-03-03	26.0000	26.4500	26.0000	26.4500	+0.647%	3	698	-73.006%
2026-03-02	26.3000	26.3000	25.2500	26.2800	+2.616%	6	699	-72.831%
2026-02-27	24.0000	25.6100	21.8000	25.6100	+46.343%	12	704	-72.120%
2026-02-26	16.1000	17.5000	16.1000	17.5000	+14.230%	4	711	-59.200%
2026-02-25	14.0000	15.3200	14.0000	15.3200	+22.560%	68	768	-53.394%
2026-02-24	12.4000	12.5000	12.4000	12.5000	+8.225%	3	768	-42.880%
2026-02-23	12.5000	12.5000	11.5500	11.5500	-12.830%	2	765	-38.182%
2026-02-20	12.5000	13.2500	12.3700	13.2500	+14.719%	98	763	-46.113%
2026-02-19	12.6000	12.7000	11.5500	11.5500	-8.406%	3	714	-38.182%
2026-02-18	12.3000	12.7000	12.1500	12.6100	+7.778%	17	715	-43.378%
2026-02-17	13.0000	13.0000	11.7000	11.7000	-2.985%	2	703	-38.974%
2026-02-13	12.0000	12.0600	12.0000	12.0600	+5.789%	7	697	-40.796%
2026-02-12	13.0000	13.0000	11.4000	11.4000	-17.211%	65	697	-37.368%
2026-02-11	13.7700	13.7700	13.7700	13.7700	-11.561%	1	659	-48.148%
2026-02-10	15.4000	15.5700	15.4000	15.5700	+9.263%	52	660	-54.143%
2026-02-09	14.2500	14.2500	14.2500	14.2500	-2.397%	1	612	-49.895%
2026-02-05	14.6000	14.6000	14.6000	14.6000	+1.742%	1	611	-51.096%
2026-02-04	14.3500	14.3500	14.3500	14.3500	+5.515%	1	612	-50.244%
2026-02-03	13.6000	13.6000	13.6000	13.6000	-12.540%	13	612	-47.500%
2026-02-02	16.2000	16.2000	15.5000	15.5500	-0.321%	59	612	-54.084%
2026-01-30	15.6000	15.6000	15.6000	15.6000	+0.645%	2	564	-54.231%
2026-01-29	15.5000	15.5000	15.5000	15.5000	-11.429%	2	562	-53.935%
2026-01-28	17.4500	17.5000	17.4500	17.5000	-1.130%	3	562	-59.200%
2026-01-26	17.5800	17.8000	17.5800	17.7000	+2.728%	3	560	-59.661%
2026-01-23	15.9000	17.2300	15.9000	17.2300	+8.638%	3	557	-58.561%
2026-01-21	16.9000	16.9000	15.8600	15.8600	-20.700%	65	557	-54.981%
2026-01-16	20.0000	20.0000	20.0000	20.0000	-2.913%	1	509	-64.300%
2026-01-14	20.6000	20.6000	20.6000	20.6000	+0.488%	1	509	-65.340%
2026-01-09	20.5000	20.5000	20.5000	20.5000	-5.963%	1	509	-65.171%
2026-01-06	21.8000	21.8000	21.8000	21.8000	-3.369%	50	509	-67.248%
2026-01-02	22.5600	22.5600	22.5600	22.5600	-8.738%	1	559	-68.351%
2025-12-29	24.7200	24.7200	24.7200	24.7200	+0.081%	1	559	-71.117%
2025-12-22	24.7000	24.7000	24.7000	24.7000	-7.664%	4	555	-71.093%
2025-12-19	26.0200	26.7500	25.9500	26.7500	+6.489%	17	555	-73.308%
2025-12-18	25.1200	25.1200	25.1200	25.1200	-3.198%	1	543	-71.576%
2025-12-17	27.5000	27.7700	25.9500	25.9500	+2.772%	15	543	-72.486%
2025-12-15	25.7000	25.7000	25.1500	25.2500	-6.481%	3	535	-71.723%
2025-12-12	27.0000	27.0000	27.0000	27.0000	+10.204%	1	532	-73.556%
2025-12-10	24.5000	24.5000	24.5000	24.5000	-11.871%	1	533	-70.857%
2025-12-09	27.1400	27.8000	26.8000	27.8000	-0.180%	3	533	-74.317%
2025-12-08	28.0000	28.7700	27.0800	27.8500	-16.114%	31	533	-74.363%
2025-12-04	33.2000	33.2000	33.2000	33.2000	-22.248%	1	517	-78.494%
2025-11-18	42.3000	42.7000	42.3000	42.7000	0.000%	3	517	-83.279%