Dark

NFLX20261218C79
NFLX Dec 18 2026 79.00 Call (NFLX261218C00079000)
option OPRA

EOD

Jul 1, 2026

6.30+8.621%(+0.50)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.5000	6.5000	6.3000	6.3000	+8.621%	22	871	0.000%
2026-06-30	5.9700	6.2000	5.8000	5.8000	-13.303%	50	839	+8.621%
2026-06-29	7.0800	7.9000	6.6900	6.6900	+3.721%	68	812	-5.830%
2026-06-26	7.1000	7.2000	6.4500	6.4500	+9.322%	28	762	-2.326%
2026-06-25	5.9500	5.9500	5.6800	5.9000	-4.065%	58	738	+6.780%
2026-06-24	5.9000	6.1500	5.9000	6.1500	-1.600%	2	690	+2.439%
2026-06-23	6.5300	6.5300	6.2500	6.2500	-4.580%	30	689	+0.800%
2026-06-22	8.0000	8.0000	6.5500	6.5500	-24.713%	17	659	-3.817%
2026-06-18	8.0000	8.7000	8.0000	8.7000	+5.583%	8	653	-27.586%
2026-06-17	9.3000	9.3000	8.2400	8.2400	-13.263%	27	653	-23.544%
2026-06-16	9.8000	9.8000	8.8600	9.5000	-9.696%	41	653	-33.684%
2026-06-12	10.5200	10.5200	10.5200	10.5200	-2.140%	3	624	-40.114%
2026-06-11	10.8000	10.8000	10.7500	10.7500	-6.846%	25	624	-41.395%
2026-06-10	11.9300	11.9300	11.5400	11.5400	+0.087%	3	626	-45.407%
2026-06-04	12.6500	12.6500	11.5300	11.5300	+2.035%	3	625	-45.360%
2026-06-03	12.0000	12.0000	11.3000	11.3000	-23.129%	23	622	-44.248%
2026-06-01	14.7000	14.7000	14.7000	14.7000	+2.582%	1	599	-57.143%
2026-05-28	15.1000	15.1000	14.3000	14.3300	-7.727%	3	599	-56.036%
2026-05-27	15.2000	15.7000	15.2000	15.5300	-9.128%	11	597	-59.433%
2026-05-21	16.2000	17.0900	16.1800	17.0900	+1.908%	532	604	-63.136%
2026-05-19	16.7700	16.7700	16.7700	16.7700	+22.409%	3	604	-62.433%
2026-05-11	15.9000	15.9000	13.7000	13.7000	-28.646%	2	601	-54.015%
2026-04-27	19.2000	19.2000	19.2000	19.2000	-2.785%	5	601	-67.188%
2026-04-24	19.7500	19.7500	19.7500	19.7500	-15.526%	3	596	-68.101%
2026-04-17	23.3800	23.3800	23.3800	23.3800	-29.895%	1	596	-73.054%
2026-04-16	33.3500	33.3500	33.3500	33.3500	+13.051%	1	595	-81.109%
2026-04-13	29.4000	29.5000	29.4000	29.5000	+4.240%	2	596	-78.644%
2026-04-06	28.3000	28.3000	28.3000	28.3000	+17.672%	10	594	-77.739%
2026-04-02	24.0500	24.0500	24.0500	24.0500	+2.690%	1	605	-73.805%
2026-04-01	23.3400	23.4200	23.1300	23.4200	-1.098%	12	605	-73.100%
2026-03-31	23.6300	23.6800	23.5300	23.6800	+8.674%	8	605	-73.395%
2026-03-30	21.7900	21.7900	21.7900	21.7900	-1.625%	2	605	-71.088%
2026-03-26	20.8500	22.1500	20.8500	22.1500	+7.420%	3	607	-71.558%
2026-03-24	21.0500	21.0500	20.6000	20.6200	+1.327%	15	610	-69.447%
2026-03-19	20.3500	20.3500	20.3500	20.3500	-9.515%	1	610	-69.042%
2026-03-17	23.5100	23.5100	22.3400	22.4900	-4.216%	5	609	-71.988%
2026-03-12	23.6700	23.6700	23.4300	23.4800	-8.638%	6	610	-73.169%
2026-03-02	25.7000	25.7000	25.7000	25.7000	+7.983%	1	613	-75.486%
2026-02-27	23.2500	23.8000	21.0500	23.8000	+40.000%	26	613	-73.529%
2026-02-26	16.1000	17.0000	16.0000	17.0000	+13.712%	6	637	-62.941%
2026-02-25	13.8000	14.9500	13.7000	14.9500	+35.909%	21	657	-57.860%
2026-02-23	11.0000	11.0000	11.0000	11.0000	-5.336%	1	657	-42.727%
2026-02-19	12.2000	12.2000	11.6200	11.6200	-0.684%	4	656	-45.783%
2026-02-18	11.7000	11.7000	11.7000	11.7000	+3.084%	1	655	-46.154%
2026-02-17	11.5500	11.5500	11.3500	11.3500	-1.901%	2	654	-44.493%
2026-02-13	11.2800	11.5700	11.2800	11.5700	+0.347%	4	648	-45.549%
2026-02-12	11.0000	11.5300	10.9300	11.5300	-11.648%	23	648	-45.360%
2026-02-11	13.8000	13.8000	12.9900	13.0500	-2.612%	20	628	-51.724%
2026-02-09	13.1000	13.4000	13.1000	13.4000	-3.943%	473	618	-52.985%
2026-02-06	14.0000	14.0000	13.9500	13.9500	-1.691%	9	311	-54.839%
2026-02-05	15.1500	15.1500	14.1500	14.1900	+10.946%	12	302	-55.603%
2026-02-04	12.7900	12.7900	12.7900	12.7900	-2.738%	1	300	-50.743%
2026-02-03	13.4900	13.4900	13.1500	13.1500	-16.772%	12	300	-52.091%
2026-02-02	15.8000	15.8000	15.8000	15.8000	+3.268%	2	307	-60.127%
2026-01-30	15.0000	15.3400	15.0000	15.3000	+1.729%	8	307	-58.824%
2026-01-29	15.0400	15.0400	15.0400	15.0400	-7.730%	5	303	-58.112%
2026-01-28	17.1000	17.1000	16.3000	16.3000	+1.558%	4	300	-61.350%
2026-01-27	16.0000	16.0500	16.0000	16.0500	-6.250%	2	298	-60.748%
2026-01-26	17.0000	17.1200	17.0000	17.1200	+1.602%	11	298	-63.201%
2026-01-23	16.8000	16.8500	16.8000	16.8500	+4.012%	2	293	-62.611%
2026-01-22	16.2000	16.2000	16.2000	16.2000	-1.818%	1	292	-61.111%
2026-01-21	16.1000	16.5000	15.4500	16.5000	-17.085%	4	292	-61.818%
2026-01-20	19.9000	19.9000	19.9000	19.9000	+1.790%	1	291	-68.342%
2026-01-16	19.5000	19.5500	19.3500	19.5500	-2.250%	3	290	-67.775%
2026-01-14	20.3500	20.3500	20.0000	20.0000	-0.498%	2	290	-68.500%
2026-01-09	20.0000	20.1000	20.0000	20.1000	-7.586%	3	289	-68.657%
2026-01-02	23.4500	23.4500	21.7500	21.7500	-7.526%	5	287	-71.034%
2025-12-31	23.5200	23.5200	23.5200	23.5200	-1.384%	3	284	-73.214%
2025-12-30	23.8500	23.8500	23.8500	23.8500	-0.625%	4	284	-73.585%
2025-12-29	24.0000	24.0000	24.0000	24.0000	+0.629%	1	284	-73.750%
2025-12-22	23.8500	23.8500	23.8500	23.8500	-11.206%	1	285	-73.585%
2025-12-17	26.8600	26.8600	26.8600	26.8600	+7.440%	2	285	-76.545%
2025-12-16	24.9000	25.0000	24.9000	25.0000	+1.010%	2	287	-74.800%
2025-12-15	24.7500	24.7500	24.7500	24.7500	-0.602%	1	285	-74.545%
2025-12-11	24.9000	24.9000	24.9000	24.9000	-6.567%	1	284	-74.699%
2025-12-09	26.1100	26.6500	26.1100	26.6500	-3.020%	2	284	-76.360%
2025-12-08	28.0000	28.0000	27.4800	27.4800	-7.785%	4	284	-77.074%
2025-12-05	28.2500	32.4000	28.2500	29.8000	-25.871%	14	282	-78.859%
2025-11-17	40.2000	40.2000	40.2000	40.2000	0.000%	1	280	-84.328%