Dark

NFLX20261218C82
NFLX Dec 18 2026 82.00 Call (NFLX261218C00082000)
option OPRA

EOD

Jul 1, 2026

5.80+12.621%(+0.65)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.3000	5.8700	5.3000	5.8000	+12.621%	54	1,573	0.000%
2026-06-30	5.4000	5.4000	5.0500	5.1500	-15.574%	54	1,536	+12.621%
2026-06-29	6.2800	6.2800	6.1000	6.1000	+15.094%	20	1,514	-4.918%
2026-06-26	5.9500	6.2000	5.3000	5.3000	+4.950%	54	1,502	+9.434%
2026-06-25	4.8000	5.2500	4.8000	5.0500	+2.020%	64	1,486	+14.851%
2026-06-24	4.9500	4.9500	4.9000	4.9500	-5.714%	28	1,445	+17.172%
2026-06-23	5.2500	5.2500	5.2500	5.2500	-4.891%	24	1,417	+10.476%
2026-06-22	6.6900	6.6900	5.3100	5.5200	-28.312%	75	1,400	+5.072%
2026-06-18	7.1200	7.7000	7.1000	7.7000	+6.207%	21	900	-24.675%
2026-06-17	7.7200	7.7600	7.2500	7.2500	-5.722%	761	900	-20.000%
2026-06-16	8.0000	8.1500	7.4000	7.6900	-17.134%	12	900	-24.577%
2026-06-15	9.1000	9.3500	9.1000	9.2800	+3.111%	74	829	-37.500%
2026-06-12	9.0600	9.1000	9.0000	9.0000	-5.063%	3	829	-35.556%
2026-06-11	9.6500	9.6500	9.3000	9.4800	-8.846%	73	829	-38.819%
2026-06-10	9.7000	10.4000	9.7000	10.4000	+7.216%	13	802	-44.231%
2026-06-09	10.0800	10.4000	9.6000	9.7000	-4.621%	28	802	-40.206%
2026-06-08	10.1000	10.5000	10.0800	10.1700	+3.144%	57	809	-42.970%
2026-06-05	10.4800	10.5000	9.8600	9.8600	-1.400%	44	833	-41.176%
2026-06-04	10.6500	10.6500	9.9500	10.0000	-0.498%	103	806	-42.000%
2026-06-03	10.6900	10.6900	9.8400	10.0500	-11.454%	118	791	-42.289%
2026-06-02	11.3000	11.3500	11.3000	11.3500	-9.054%	10	777	-48.899%
2026-06-01	12.4800	12.4800	12.4800	12.4800	-10.538%	11	775	-53.526%
2026-05-26	13.9500	13.9500	13.9500	13.9500	-13.729%	1	786	-58.423%
2026-05-19	16.1700	16.1700	16.1700	16.1700	+13.077%	11	786	-64.131%
2026-05-14	14.3000	14.3000	14.3000	14.3000	+2.070%	1	775	-59.441%
2026-05-12	14.7000	14.7000	14.0100	14.0100	+14.367%	13	776	-58.601%
2026-05-11	13.2000	13.2000	12.2500	12.2500	-18.551%	4	776	-52.653%
2026-05-07	15.0400	15.0400	15.0400	15.0400	+5.692%	1	772	-61.436%
2026-05-06	14.2300	14.2300	14.2300	14.2300	+0.211%	2	772	-59.241%
2026-05-05	14.3500	14.3500	14.2000	14.2000	-19.547%	4	773	-59.155%
2026-04-30	17.6500	17.6500	17.6500	17.6500	+0.284%	1	775	-67.139%
2026-04-23	17.6000	17.6000	17.6000	17.6000	-4.607%	1	775	-67.045%
2026-04-22	18.3800	18.4500	18.3800	18.4500	-3.706%	30	775	-68.564%
2026-04-20	19.1600	19.1600	19.1600	19.1600	-12.711%	2	795	-69.729%
2026-04-17	19.7500	22.0500	19.7500	21.9500	-28.734%	6	795	-73.576%
2026-04-16	31.5000	31.5000	30.5800	30.8000	+6.207%	8	793	-81.169%
2026-04-14	28.0000	29.0000	28.0000	29.0000	+7.209%	7	799	-80.000%
2026-04-13	27.0500	27.0500	27.0500	27.0500	+2.462%	1	806	-78.558%
2026-04-10	26.4000	26.4000	26.4000	26.4000	-0.377%	1	806	-78.030%
2026-04-09	25.0000	26.5500	25.0000	26.5000	+11.579%	11	806	-78.113%
2026-04-06	23.7500	23.7500	23.7500	23.7500	+12.399%	1	807	-75.579%
2026-04-01	21.1300	21.1300	21.1300	21.1300	-3.029%	5	807	-72.551%
2026-03-31	21.7500	21.9300	21.7500	21.7900	+16.774%	6	812	-73.382%
2026-03-20	18.6000	18.6600	18.5400	18.6600	+3.380%	9	813	-68.917%
2026-03-19	18.8000	18.8000	18.0500	18.0500	-11.389%	3	814	-67.867%
2026-03-18	21.0000	21.0000	20.3700	20.3700	-8.326%	5	814	-71.527%
2026-03-17	22.2200	22.2200	22.2200	22.2200	+5.810%	5	815	-73.897%
2026-03-13	21.0000	21.0000	21.0000	21.0000	-2.416%	10	815	-72.381%
2026-03-12	21.6500	21.6500	21.1500	21.5200	-7.241%	3	825	-73.048%
2026-03-10	23.5900	23.5900	23.0900	23.2000	-7.200%	7	827	-75.000%
2026-03-06	25.0000	25.0000	25.0000	25.0000	-0.359%	5	823	-76.800%
2026-03-05	25.0900	25.0900	25.0900	25.0900	+7.222%	4	823	-76.883%
2026-03-03	21.8000	23.4000	21.8000	23.4000	-0.510%	6	823	-75.214%
2026-03-02	22.1500	23.8500	22.1500	23.5200	+6.233%	22	826	-75.340%
2026-02-27	18.0500	22.1400	18.0500	22.1400	+53.750%	25	831	-73.803%
2026-02-26	14.4000	14.4000	14.4000	14.4000	+7.463%	1	852	-59.722%
2026-02-25	13.7300	13.7500	13.2700	13.4000	+27.498%	26	831	-56.716%
2026-02-24	10.5100	10.5100	10.5100	10.5100	+8.351%	1	831	-44.814%
2026-02-23	9.5000	9.8500	9.4000	9.7000	-7.707%	112	831	-40.206%
2026-02-19	10.5100	10.5100	10.5100	10.5100	-0.190%	10	799	-44.814%
2026-02-18	10.5300	10.5300	10.5300	10.5300	+8.000%	30	799	-44.919%
2026-02-17	9.7500	9.7500	9.7500	9.7500	-0.510%	2	799	-40.513%
2026-02-12	10.7500	10.7500	9.4000	9.8000	-14.783%	39	801	-40.816%
2026-02-11	11.8000	11.8000	11.5000	11.5000	-21.233%	8	798	-49.565%
2026-02-10	14.1500	14.6000	14.1500	14.6000	+17.742%	3	795	-60.274%
2026-02-09	12.4000	12.4000	12.2000	12.4000	-4.615%	11	795	-53.226%
2026-02-06	12.3000	13.0000	12.3000	13.0000	+6.557%	22	785	-55.385%
2026-02-05	13.5500	13.5500	12.2000	12.2000	-0.813%	47	786	-52.459%
2026-02-04	11.7500	12.3000	11.7500	12.3000	+1.653%	10	753	-52.846%
2026-02-03	12.7500	12.7500	11.9000	12.1000	-13.879%	14	753	-52.066%
2026-02-02	14.3400	14.3400	14.0500	14.0500	+6.439%	104	756	-58.719%
2026-01-30	13.2000	13.2000	13.2000	13.2000	-1.124%	1	860	-56.061%
2026-01-29	14.0000	14.0000	13.0000	13.3500	-13.871%	125	860	-56.554%
2026-01-28	15.0100	15.5000	15.0100	15.5000	+6.164%	7	744	-62.581%
2026-01-27	14.7000	14.7000	14.2100	14.6000	-4.886%	6	750	-60.274%
2026-01-26	15.3000	15.8500	15.1500	15.3500	+0.327%	27	747	-62.215%
2026-01-23	14.0000	15.6000	14.0000	15.3000	+11.924%	9	738	-62.092%
2026-01-22	14.3500	14.4400	13.6500	13.6700	-7.635%	32	736	-57.571%
2026-01-21	14.3000	15.0000	14.0000	14.8000	-18.006%	12	728	-60.811%
2026-01-20	18.6000	18.6000	18.0500	18.0500	+0.278%	7	719	-67.867%
2026-01-15	18.0000	18.0000	18.0000	18.0000	+0.279%	2	719	-67.778%
2026-01-14	17.9500	17.9500	17.9500	17.9500	-7.949%	1	717	-67.688%
2026-01-13	18.6000	19.5000	18.6000	19.5000	+3.448%	5	716	-70.256%
2026-01-12	18.8500	18.8500	18.8500	18.8500	+3.971%	2	715	-69.231%
2026-01-09	18.5100	18.5100	18.0000	18.1300	-4.125%	19	715	-68.009%
2026-01-08	18.8500	18.9100	18.8500	18.9100	-4.010%	6	709	-69.328%
2026-01-07	20.3500	20.3500	19.7000	19.7000	+0.819%	13	708	-70.558%
2026-01-06	19.5400	19.5400	19.5400	19.5400	-4.776%	3	701	-70.317%
2026-01-05	20.0000	20.5200	20.0000	20.5200	+3.375%	4	701	-71.735%
2026-01-02	20.7000	20.7000	19.8000	19.8500	-9.070%	8	701	-70.781%
2025-12-26	21.8300	21.8300	21.8300	21.8300	+1.535%	1	699	-73.431%
2025-12-24	22.0000	22.0000	21.5000	21.5000	-1.376%	2	700	-73.023%
2025-12-22	21.9500	22.0000	21.8000	21.8000	-7.234%	3	700	-73.394%
2025-12-19	23.5000	23.5000	23.5000	23.5000	0.000%	2	700	-75.319%
2025-12-17	23.8900	23.8900	23.5000	23.5000	+3.753%	3	702	-75.319%
2025-12-15	23.6000	23.6000	22.6500	22.6500	-5.743%	4	703	-74.393%
2025-12-12	24.8000	24.8000	24.0300	24.0300	+3.578%	25	703	-75.864%
2025-12-11	23.4700	23.4700	23.2000	23.2000	+4.646%	15	703	-75.000%
2025-12-10	24.0000	24.0000	22.1700	22.1700	-9.878%	276	703	-73.839%
2025-12-09	25.2500	25.2500	24.6000	24.6000	+1.027%	4	858	-76.423%
2025-12-08	25.9000	25.9000	24.3500	24.3500	-12.410%	8	858	-76.181%
2025-12-05	28.8000	30.8500	27.8000	27.8000	-7.794%	9	853	-79.137%
2025-12-03	30.5500	30.5500	30.1500	30.1500	-15.023%	3	851	-80.763%
2025-12-02	35.4800	35.4800	35.4800	35.4800	+0.939%	5	851	-83.653%
2025-12-01	35.0000	35.1500	35.0000	35.1500	-3.034%	41	851	-83.499%
2025-11-17	37.5000	37.5000	36.2500	36.2500	0.000%	2	851	-84.000%