Dark

NFLX20261218C80
NFLX Dec 18 2026 80.00 Call (NFLX261218C00080000)
option OPRA

EOD

Jul 1, 2026

6.50+22.642%(+1.20)350

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.0500	6.7500	5.9400	6.5000	+22.642%	350	5,044	0.000%
2026-06-30	6.1000	6.1000	5.3000	5.3000	-17.188%	648	5,214	+22.642%
2026-06-29	7.0000	7.5500	6.3200	6.4000	+3.560%	634	4,821	+1.562%
2026-06-26	5.7000	7.0000	5.6500	6.1800	+23.600%	237	4,510	+5.178%
2026-06-25	5.2500	6.0000	5.0000	5.0000	-9.091%	292	4,384	+30.000%
2026-06-24	5.8800	5.8800	5.3900	5.5000	-5.009%	189	4,261	+18.182%
2026-06-23	6.5000	6.6000	5.7900	5.7900	-5.854%	139	4,114	+12.263%
2026-06-22	7.6200	7.9500	5.6500	6.1500	-28.154%	340	4,028	+5.691%
2026-06-18	7.5000	8.5600	7.2500	8.5600	+9.744%	189	3,739	-24.065%
2026-06-17	8.5000	8.5000	7.8000	7.8000	-10.345%	160	3,739	-16.667%
2026-06-16	9.4000	9.4000	8.2600	8.7000	-15.942%	372	3,739	-25.287%
2026-06-15	10.3500	10.4000	10.1000	10.3500	+5.076%	154	3,445	-37.198%
2026-06-12	10.7500	10.7500	9.2000	9.8500	-6.635%	203	3,445	-34.010%
2026-06-11	11.0000	11.0000	9.9300	10.5500	-4.783%	176	3,445	-38.389%
2026-06-10	11.1000	11.4500	11.0800	11.0800	+3.745%	14	3,314	-41.336%
2026-06-09	11.0000	11.1700	10.6800	10.6800	-6.725%	22	3,308	-39.139%
2026-06-08	11.4500	11.5500	11.1400	11.4500	+2.691%	31	3,323	-43.231%
2026-06-05	11.5500	11.6000	10.6600	11.1500	+1.826%	65	3,336	-41.704%
2026-06-04	12.2000	12.2000	10.9500	10.9500	-0.455%	115	3,293	-40.639%
2026-06-03	11.9800	11.9800	10.7500	11.0000	-10.204%	56	3,182	-40.909%
2026-06-02	13.0000	13.0000	12.2500	12.2500	-12.060%	93	3,134	-46.939%
2026-06-01	13.6000	13.9300	13.6000	13.9300	-0.642%	21	3,070	-53.338%
2026-05-29	13.5700	14.0200	13.5000	14.0200	+1.447%	5	3,055	-53.638%
2026-05-28	13.7500	14.4000	13.5000	13.8200	-6.305%	11	3,056	-52.967%
2026-05-27	15.3000	15.3000	14.7500	14.7500	-2.383%	11	3,054	-55.932%
2026-05-26	14.9500	15.1700	14.8700	15.1100	-3.450%	32	3,048	-56.982%
2026-05-22	15.6500	15.6500	15.6500	15.6500	-7.011%	1	3,034	-58.466%
2026-05-21	15.0000	16.8300	15.0000	16.8300	+10.578%	10	3,035	-61.378%
2026-05-20	15.3200	15.3500	15.2200	15.2200	-4.577%	28	3,035	-57.293%
2026-05-19	16.7900	16.8500	15.9500	15.9500	-2.744%	5	3,008	-59.248%
2026-05-18	16.5500	16.5500	16.3500	16.4000	+13.025%	4	3,008	-60.366%
2026-05-15	14.8000	14.8000	14.4800	14.5100	-3.907%	9	3,008	-55.203%
2026-05-14	15.7000	15.7000	14.5900	15.1000	0.000%	9	3,009	-56.954%
2026-05-13	14.4900	15.2800	14.4900	15.1000	0.000%	3	3,009	-56.954%
2026-05-12	15.0000	16.1000	15.0000	15.1000	+12.435%	6	3,009	-56.954%
2026-05-11	14.6000	14.6000	13.4000	13.4300	-11.060%	32	3,009	-51.601%
2026-05-08	15.1000	15.1000	15.1000	15.1000	-5.031%	14	3,007	-56.954%
2026-05-07	15.9000	15.9000	15.9000	15.9000	+3.247%	5	3,007	-59.119%
2026-05-06	14.9500	15.7500	14.9500	15.4000	-1.597%	4	3,012	-57.792%
2026-05-05	17.7000	17.7000	15.3500	15.6500	-14.011%	19	3,013	-58.466%
2026-05-04	18.4500	18.4500	18.0000	18.2000	-3.551%	3	3,012	-64.286%
2026-05-01	19.2500	19.2500	18.8000	18.8700	-6.352%	5	3,009	-65.554%
2026-04-30	19.2800	20.3500	19.2800	20.1500	+6.053%	7	3,009	-67.742%
2026-04-29	19.0000	19.0000	19.0000	19.0000	+2.703%	5	3,006	-65.789%
2026-04-28	17.2500	18.5000	17.1500	18.5000	+1.370%	19	3,006	-64.865%
2026-04-27	18.4800	19.0100	18.2500	18.2500	-3.745%	12	3,022	-64.384%
2026-04-24	19.2000	19.2000	18.7900	18.9600	-4.387%	10	3,022	-65.717%
2026-04-23	20.5000	20.5000	19.0000	19.8300	-0.651%	4	3,017	-67.221%
2026-04-22	19.8000	20.3500	19.8000	19.9600	+1.578%	207	3,015	-67.435%
2026-04-21	21.4000	21.4000	19.5800	19.6500	-6.250%	135	3,132	-66.921%
2026-04-20	22.7000	22.7000	20.3000	20.9600	-9.849%	16	3,132	-68.989%
2026-04-17	22.4500	24.1200	21.5000	23.2500	-27.795%	63	3,122	-72.043%
2026-04-16	32.8000	33.3500	31.9400	32.2000	+2.222%	25	3,096	-79.814%
2026-04-15	30.5500	31.5000	30.5500	31.5000	+0.478%	18	3,105	-79.365%
2026-04-14	29.4400	31.5000	29.4300	31.3500	+8.666%	28	3,104	-79.266%
2026-04-13	27.8900	28.8500	27.8900	28.8500	+5.446%	22	3,107	-77.470%
2026-04-10	27.5300	28.1000	27.0000	27.3600	-1.935%	2,014	3,107	-76.243%
2026-04-09	25.6000	27.9500	25.6000	27.9000	+8.984%	14	4,122	-76.703%
2026-04-08	26.5000	26.5000	24.8800	25.6000	-0.583%	22	4,124	-74.609%
2026-04-07	25.6000	26.0500	25.5000	25.7500	+1.060%	24	4,137	-74.757%
2026-04-06	28.2400	28.2400	24.9000	25.4800	+2.949%	78	4,139	-74.490%
2026-04-02	23.2000	24.9000	23.2000	24.7500	+8.935%	10	4,087	-73.737%
2026-04-01	22.7100	22.7200	22.5500	22.7200	-1.560%	8	4,087	-71.391%
2026-03-31	23.1200	23.1200	22.8600	23.0800	+8.919%	21	4,088	-71.837%
2026-03-30	21.2000	21.2000	21.1900	21.1900	-0.047%	2	4,089	-69.325%
2026-03-27	21.4500	21.7500	21.2000	21.2000	-0.235%	25	4,091	-69.340%
2026-03-26	21.0000	21.2500	20.7000	21.2500	+6.250%	104	4,101	-69.412%
2026-03-25	20.2000	20.2000	20.0000	20.0000	+0.503%	2	4,145	-67.500%
2026-03-24	20.4200	20.5000	19.9000	19.9000	-7.183%	19	4,147	-67.337%
2026-03-23	20.8700	21.4400	20.8700	21.4400	+5.460%	30	4,146	-69.683%
2026-03-20	19.5500	20.3300	19.5500	20.3300	+0.644%	7	4,167	-68.028%
2026-03-19	21.2000	21.2000	20.2000	20.2000	-9.620%	5	4,172	-67.822%
2026-03-18	22.2400	22.3500	22.2400	22.3500	+2.429%	2	4,175	-70.917%
2026-03-17	22.9900	22.9900	21.7700	21.8200	-6.151%	13	4,176	-70.211%
2026-03-16	23.1500	23.2500	23.1500	23.2500	+0.868%	2	4,180	-72.043%
2026-03-13	22.6000	23.0500	22.6000	23.0500	+0.831%	7	4,181	-71.800%
2026-03-12	22.7600	22.8600	22.3900	22.8600	-1.082%	203	4,186	-71.566%
2026-03-11	25.0000	25.0000	23.0400	23.1100	-5.673%	73	4,388	-71.874%
2026-03-10	25.4200	25.4200	24.5000	24.5000	-3.162%	31	4,395	-73.469%
2026-03-09	24.8800	25.4000	24.8800	25.3000	-3.065%	14	4,406	-74.308%
2026-03-06	25.8500	26.1300	25.2500	26.1000	-1.917%	7	4,417	-75.096%
2026-03-05	27.1000	27.1000	26.0000	26.6100	+1.333%	50	4,421	-75.573%
2026-03-04	26.5800	26.5800	25.8700	26.2600	+5.462%	155	4,445	-75.248%
2026-03-03	24.7500	25.1400	24.7500	24.9000	-1.151%	9	4,557	-73.896%
2026-03-02	24.3000	25.1900	23.5000	25.1900	+5.397%	52	4,559	-74.196%
2026-02-27	20.0000	24.3000	19.8000	23.9000	+47.805%	378	4,573	-72.803%
2026-02-26	15.2500	16.3700	15.0500	16.1700	+10.000%	178	4,728	-59.802%
2026-02-25	12.9000	14.9500	12.9000	14.7000	+23.013%	195	4,731	-55.782%
2026-02-24	10.6000	11.9500	10.0500	11.9500	+14.027%	227	4,731	-45.607%
2026-02-23	11.3000	11.3000	10.3000	10.4800	-12.667%	53	4,604	-37.977%
2026-02-20	10.7600	12.0000	10.7600	12.0000	+11.111%	310	4,566	-45.833%
2026-02-19	11.4500	11.8000	10.8000	10.8000	-6.087%	67	4,578	-39.815%
2026-02-18	11.0000	11.7000	11.0000	11.5000	+2.679%	801	4,589	-43.478%
2026-02-17	10.9500	11.3500	10.3200	11.2000	+1.357%	133	4,264	-41.964%
2026-02-13	10.8000	11.1700	10.7400	11.0500	+1.376%	381	4,043	-41.176%
2026-02-12	12.0000	12.0000	10.3000	10.9000	-13.766%	486	4,043	-40.367%
2026-02-11	13.6300	13.6300	12.4000	12.6400	-9.520%	93	3,709	-48.576%
2026-02-10	14.5000	15.7500	13.9700	13.9700	+5.434%	27	3,718	-53.472%
2026-02-09	13.0500	13.3900	12.6500	13.2500	-1.852%	46	3,704	-50.943%
2026-02-06	13.5900	13.6200	13.3000	13.5000	+1.810%	107	3,711	-51.852%
2026-02-05	13.7500	14.7400	13.0700	13.2600	+0.683%	73	3,655	-50.980%
2026-02-04	12.5000	13.3500	12.5000	13.1700	+4.940%	122	3,675	-50.645%
2026-02-03	13.9000	13.9300	12.5000	12.5500	-13.448%	164	3,685	-48.207%
2026-02-02	14.9700	14.9700	14.5000	14.5000	-1.762%	14	3,653	-55.172%
2026-01-30	14.9500	14.9500	14.4900	14.7600	+2.500%	78	3,658	-55.962%
2026-01-29	14.8200	14.8200	14.0000	14.4000	-7.987%	67	3,635	-54.861%
2026-01-28	16.5000	16.5000	15.5800	15.6500	-3.395%	51	3,653	-58.466%
2026-01-27	16.0000	16.5000	15.2500	16.2000	-0.917%	29	3,621	-59.877%
2026-01-26	16.5600	16.6000	16.3500	16.3500	0.000%	44	3,634	-60.245%
2026-01-23	14.5500	16.6800	14.5500	16.3500	+10.473%	116	3,653	-60.245%
2026-01-22	15.4000	15.6500	14.7000	14.8000	-6.329%	124	3,571	-56.081%
2026-01-21	14.8500	16.2400	14.8500	15.8000	-14.224%	137	3,470	-58.861%
2026-01-20	19.1500	19.9000	18.4200	18.4200	-1.497%	107	3,401	-64.712%
2026-01-16	18.9500	18.9500	18.6500	18.7000	-1.579%	59	3,380	-65.241%
2026-01-15	19.8000	19.8000	19.0000	19.0000	-1.809%	35	3,380	-65.789%
2026-01-14	19.3000	19.3500	19.0000	19.3500	-8.076%	23	3,376	-66.408%
2026-01-13	19.9000	21.0500	19.8000	21.0500	+5.514%	19	3,374	-69.121%
2026-01-12	20.2000	20.4000	19.7500	19.9500	+0.758%	35	3,381	-67.419%
2026-01-09	19.2000	19.8000	18.9900	19.8000	-4.762%	112	3,371	-67.172%
2026-01-08	20.2500	20.7900	19.9500	20.7900	-0.383%	51	3,266	-68.735%
2026-01-07	20.4000	21.0800	20.4000	20.8700	+4.350%	9	3,252	-68.855%
2026-01-06	20.5000	20.5000	20.0000	20.0000	-6.103%	41	3,256	-67.500%
2026-01-05	21.5000	21.7400	21.3000	21.3000	+0.948%	2,028	3,247	-69.484%
2026-01-02	22.5000	22.5000	20.9500	21.1000	-8.895%	18	1,284	-69.194%
2025-12-31	23.0000	23.1600	22.7500	23.1600	+0.043%	23	1,283	-71.934%
2025-12-30	23.0600	23.2700	22.9500	23.1500	-1.279%	9	1,283	-71.922%
2025-12-29	23.4000	23.5600	23.2200	23.4500	-1.471%	61	1,287	-72.281%
2025-12-26	23.1500	23.8000	23.0900	23.8000	+2.586%	6	1,270	-72.689%
2025-12-24	23.0000	23.2000	22.7500	23.2000	+1.001%	5	1,272	-71.983%
2025-12-23	22.7500	23.2500	22.7500	22.9700	0.000%	11	1,272	-71.702%
2025-12-22	23.0500	23.3000	22.9700	22.9700	-5.667%	28	1,270	-71.702%
2025-12-19	24.6900	24.7000	24.3500	24.3500	+1.670%	5	1,269	-73.306%
2025-12-18	24.3000	25.0500	23.6000	23.9500	-3.193%	40	1,266	-72.860%
2025-12-17	25.8000	26.5200	24.7400	24.7400	+0.733%	19	1,294	-73.727%
2025-12-16	24.2900	24.7500	24.0000	24.5600	+2.762%	53	1,290	-73.534%
2025-12-15	25.0500	25.0500	23.9000	23.9000	-6.275%	57	1,288	-72.803%
2025-12-12	26.4000	26.4000	25.4000	25.5000	+5.025%	27	1,288	-74.510%
2025-12-11	23.9000	25.0000	23.9000	24.2800	+3.761%	39	1,287	-73.229%
2025-12-10	26.9500	26.9500	23.2300	23.4000	-11.698%	59	1,292	-72.222%
2025-12-09	26.3000	26.6500	25.6600	26.5000	+3.113%	36	1,257	-75.472%
2025-12-08	29.0000	29.0000	25.0000	25.7000	-12.077%	38	1,240	-74.708%
2025-12-05	31.0000	32.7100	28.5000	29.2300	-8.656%	61	1,237	-77.763%
2025-12-04	31.3000	32.0000	30.4000	32.0000	-0.374%	64	1,215	-79.688%
2025-12-03	31.1500	32.1200	30.7500	32.1200	-9.394%	22	1,213	-79.763%
2025-12-02	35.9000	35.9000	35.4500	35.4500	-1.143%	2	1,213	-81.664%
2025-12-01	35.8600	35.8600	35.8600	35.8600	+4.396%	1	1,214	-81.874%
2025-11-26	34.3500	34.3500	34.3500	34.3500	+4.249%	1	1,214	-81.077%
2025-11-24	33.2000	33.2000	32.9500	32.9500	-1.642%	21	1,214	-80.273%
2025-11-21	35.1000	35.1000	33.5000	33.5000	-2.047%	13	1,213	-80.597%
2025-11-20	34.2000	34.2000	34.2000	34.2000	-8.311%	2	1,209	-80.994%
2025-11-19	37.4000	37.4000	37.3000	37.3000	-9.816%	2	1,211	-82.574%
2025-11-18	40.2000	41.5000	40.2000	41.3600	0.000%	13	1,211	-84.284%