Dark

NFLX20261218C81
NFLX Dec 18 2026 81.00 Call (NFLX261218C00081000)
option OPRA

EOD

Jul 1, 2026

6.22+17.358%(+0.92)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.7000	6.2200	5.6000	6.2200	+17.358%	26	476	0.000%
2026-06-30	5.4000	5.5700	5.3000	5.3000	-14.516%	17	463	+17.358%
2026-06-29	6.2200	6.8000	6.2000	6.2000	+2.479%	81	456	+0.323%
2026-06-26	6.1000	6.4000	6.0500	6.0500	+16.123%	31	440	+2.810%
2026-06-25	5.3000	5.4000	5.2000	5.2100	-3.519%	40	414	+19.386%
2026-06-24	5.2500	5.4000	5.1000	5.4000	-3.226%	19	390	+15.185%
2026-06-23	6.0600	6.0600	5.5000	5.5800	-7.155%	36	373	+11.470%
2026-06-22	5.6000	6.0100	5.4700	6.0100	-22.452%	5	347	+3.494%
2026-06-18	7.1500	7.7500	7.1500	7.7500	+3.887%	86	324	-19.742%
2026-06-17	8.0000	8.0000	7.4000	7.4600	-7.673%	33	324	-16.622%
2026-06-16	8.9500	9.0500	7.8000	8.0800	-17.128%	27	324	-23.020%
2026-06-15	9.9000	10.0000	9.4400	9.7500	+5.405%	37	291	-36.205%
2026-06-12	9.6000	9.7500	9.1800	9.2500	-7.500%	40	291	-32.757%
2026-06-11	9.8000	10.0000	9.4800	10.0000	-5.213%	27	291	-37.800%
2026-06-10	10.4000	10.5500	10.4000	10.5500	+1.932%	11	267	-41.043%
2026-06-09	10.5000	10.7000	10.3500	10.3500	-5.046%	3	260	-39.903%
2026-06-08	10.9000	10.9000	10.9000	10.9000	+2.637%	1	259	-42.936%
2026-06-05	11.0000	11.1000	10.2000	10.6200	+1.433%	35	260	-41.431%
2026-06-04	11.5600	11.5600	10.4000	10.4700	-0.286%	14	252	-40.592%
2026-06-03	10.8800	10.8800	10.3500	10.5000	-13.151%	18	252	-40.762%
2026-06-02	12.0000	12.1400	11.4500	12.0900	-9.438%	33	259	-48.553%
2026-05-29	13.3500	13.3500	13.3500	13.3500	-11.000%	1	264	-53.408%
2026-05-22	15.0000	15.0000	15.0000	15.0000	-5.303%	1	265	-58.533%
2026-05-21	15.8500	15.8500	15.8400	15.8400	+7.902%	3	264	-60.732%
2026-05-20	14.6800	14.6800	14.6800	14.6800	-1.145%	1	264	-57.629%
2026-05-19	14.8500	14.8500	14.8500	14.8500	+6.071%	1	266	-58.114%
2026-05-15	13.9500	14.0000	13.9500	14.0000	-6.667%	3	266	-55.571%
2026-05-12	15.0000	15.0000	15.0000	15.0000	+20.000%	1	267	-58.533%
2026-05-11	14.1500	14.1500	12.5000	12.5000	-20.128%	3	267	-50.240%
2026-05-05	15.6500	15.6500	15.6500	15.6500	-14.011%	4	267	-60.256%
2026-04-27	18.2000	18.2000	18.2000	18.2000	+0.497%	1	271	-65.824%
2026-04-24	18.1100	18.1100	18.1100	18.1100	-16.927%	4	270	-65.654%
2026-04-17	21.5200	23.5500	20.6900	21.8000	-32.923%	11	266	-71.468%
2026-04-16	32.5000	32.5000	32.5000	32.5000	+6.383%	2	262	-80.862%
2026-04-15	30.1000	31.0000	30.1000	30.5500	+0.825%	9	264	-79.640%
2026-04-14	29.0500	30.3000	29.0500	30.3000	+9.783%	2	270	-79.472%
2026-04-13	27.6000	27.6000	27.6000	27.6000	+1.657%	1	268	-77.464%
2026-04-09	26.5500	27.1500	26.5500	27.1500	+9.653%	11	267	-77.090%
2026-04-08	25.5500	25.5500	24.7600	24.7600	+0.691%	9	278	-74.879%
2026-04-07	25.0000	25.0000	24.5900	24.5900	+0.779%	5	280	-74.705%
2026-04-06	24.4000	24.4000	24.4000	24.4000	+8.638%	1	283	-74.508%
2026-03-31	22.3600	22.5400	22.3600	22.4600	+8.502%	16	284	-72.306%
2026-03-23	20.7000	20.7000	20.7000	20.7000	+6.866%	1	283	-69.952%
2026-03-20	19.3700	19.3700	19.3700	19.3700	+1.733%	1	283	-67.888%
2026-03-19	19.0400	19.0400	19.0400	19.0400	-14.041%	8	284	-67.332%
2026-03-12	21.5500	22.1500	21.5500	22.1500	-8.282%	2	288	-71.919%
2026-03-09	24.3100	24.3100	24.1500	24.1500	-6.031%	11	288	-74.244%
2026-03-05	25.7000	25.7000	25.7000	25.7000	+3.213%	1	299	-75.798%
2026-03-04	25.6900	25.6900	24.9000	24.9000	+2.978%	11	298	-75.020%
2026-03-03	23.3500	24.1800	23.3500	24.1800	-0.983%	3	292	-74.276%
2026-03-02	23.3200	24.4200	23.3200	24.4200	+7.815%	2	291	-74.529%
2026-02-27	20.3600	22.8000	18.6000	22.6500	+42.453%	12	293	-72.539%
2026-02-26	15.0000	15.9000	15.0000	15.9000	+11.034%	13	300	-60.881%
2026-02-25	12.2500	14.3200	12.2500	14.3200	+29.009%	48	319	-56.564%
2026-02-24	10.3500	11.1000	10.3500	11.1000	+8.293%	25	319	-43.964%
2026-02-23	10.2500	10.2500	10.2500	10.2500	+0.490%	1	335	-39.317%
2026-02-20	10.2000	10.2000	10.2000	10.2000	-9.333%	1	336	-39.020%
2026-02-19	11.2500	11.2500	11.2500	11.2500	+0.178%	10	335	-44.711%
2026-02-18	11.0500	11.2300	11.0500	11.2300	+4.465%	3	335	-44.613%
2026-02-17	10.4000	10.7500	10.4000	10.7500	+3.465%	3	336	-42.140%
2026-02-13	10.3900	10.3900	10.3900	10.3900	-0.574%	20	354	-40.135%
2026-02-12	11.0000	11.0000	10.1000	10.4500	-12.917%	62	354	-40.478%
2026-02-11	12.6000	13.5000	12.0000	12.0000	-12.727%	51	380	-48.167%
2026-02-10	14.0000	15.3500	13.5500	13.7500	+6.178%	24	350	-54.764%
2026-02-09	12.5200	12.9500	12.2500	12.9500	+0.543%	18	341	-51.969%
2026-02-06	13.2600	13.4500	12.6500	12.8800	-3.521%	17	337	-51.708%
2026-02-05	13.3500	13.3500	13.3500	13.3500	+6.629%	20	331	-53.408%
2026-02-04	12.8000	12.9000	12.5000	12.5200	+3.045%	30	311	-50.319%
2026-02-03	13.1000	13.1000	12.1500	12.1500	-11.314%	21	290	-48.807%
2026-01-29	13.7000	13.7000	13.7000	13.7000	-15.170%	1	273	-54.599%
2026-01-28	16.1500	16.1500	16.1500	16.1500	+9.864%	2	273	-61.486%
2026-01-27	14.9500	14.9500	14.7000	14.7000	-7.547%	3	271	-57.687%
2026-01-26	15.8800	15.9000	15.8800	15.9000	-0.625%	5	271	-60.881%
2026-01-23	15.2000	16.0000	15.2000	16.0000	+12.676%	7	275	-61.125%
2026-01-22	14.6100	14.7500	14.0000	14.2000	-3.401%	28	282	-56.197%
2026-01-21	14.7500	15.0200	14.2000	14.7000	-19.672%	21	268	-57.687%
2026-01-20	19.0500	19.0500	18.3000	18.3000	+0.274%	16	254	-66.011%
2026-01-16	18.2500	18.2500	18.2500	18.2500	-5.440%	2	256	-65.918%
2026-01-12	19.3000	19.3000	19.3000	19.3000	+2.660%	1	256	-67.772%
2026-01-09	18.9500	18.9500	18.8000	18.8000	-3.143%	2	255	-66.915%
2026-01-06	19.4100	19.4100	19.4100	19.4100	-9.721%	1	253	-67.955%
2026-01-02	21.5000	21.5000	21.5000	21.5000	-3.803%	2	254	-71.070%
2025-12-31	22.3500	22.3500	22.3500	22.3500	-0.887%	20	254	-72.170%
2025-12-30	22.5500	22.5500	22.5500	22.5500	-1.096%	1	254	-72.417%
2025-12-29	22.8000	22.8000	22.8000	22.8000	+1.243%	1	254	-72.719%
2025-12-22	22.5700	22.5700	22.5200	22.5200	-2.511%	3	255	-72.380%
2025-12-19	23.1000	23.1000	23.1000	23.1000	-3.226%	1	254	-73.074%
2025-12-18	23.9600	23.9600	23.8700	23.8700	0.000%	2	254	-73.942%
2025-12-16	23.4000	23.8700	23.4000	23.8700	+1.359%	4	255	-73.942%
2025-12-15	24.0100	24.0100	23.5500	23.5500	-3.086%	2	251	-73.588%
2025-12-11	24.3000	24.3000	24.3000	24.3000	+6.346%	1	249	-74.403%
2025-12-10	24.5000	24.5000	22.8500	22.8500	-12.620%	6	248	-72.779%
2025-12-09	26.1500	26.1500	26.1500	26.1500	-8.566%	1	248	-76.214%
2025-12-05	26.9500	30.6000	26.9500	28.6000	-4.476%	11	247	-78.252%
2025-12-04	29.9400	29.9400	29.9400	29.9400	-3.419%	1	252	-79.225%
2025-12-03	30.8000	31.2500	30.8000	31.0000	-12.799%	3	252	-79.935%
2025-12-02	35.4000	35.5500	35.4000	35.5500	-0.140%	8	251	-82.504%
2025-12-01	35.6000	35.6000	35.6000	35.6000	-4.558%	4	251	-82.528%
2025-11-19	37.3200	37.3200	37.3000	37.3000	0.000%	11	251	-83.324%