Dark

NFLX20261218C83
NFLX Dec 18 2026 83.00 Call (NFLX261218C00083000)
option OPRA

EOD

Jul 1, 2026

5.60+21.739%(+1.00)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.0000	5.6000	5.0000	5.6000	+21.739%	40	1,168	0.000%
2026-06-30	5.2000	5.2000	4.6000	4.6000	-13.208%	247	1,137	+21.739%
2026-06-29	5.8500	5.8500	5.3000	5.3000	+6.000%	284	1,123	+5.660%
2026-06-26	5.3000	5.8000	5.0000	5.0000	+7.527%	46	853	+12.000%
2026-06-25	4.8500	4.8500	4.6500	4.6500	-3.125%	27	818	+20.430%
2026-06-24	4.5000	4.8000	4.5000	4.8000	0.000%	11	791	+16.667%
2026-06-23	4.8500	5.1500	4.8000	4.8000	-12.727%	37	783	+16.667%
2026-06-22	6.5000	6.5000	4.8600	5.5000	-25.676%	59	771	+1.818%
2026-06-18	6.6500	7.4000	6.6500	7.4000	+12.121%	86	722	-24.324%
2026-06-17	7.1000	7.3000	6.5100	6.6000	-5.714%	70	722	-15.152%
2026-06-16	7.6500	7.6500	7.0000	7.0000	-20.455%	193	722	-20.000%
2026-06-15	8.7000	8.8000	8.7000	8.8000	+0.571%	2	698	-36.364%
2026-06-12	8.7500	8.7500	8.7500	8.7500	-4.891%	1	698	-36.000%
2026-06-11	9.5000	9.5000	8.4600	9.2000	-3.665%	8	698	-39.130%
2026-06-10	9.9000	9.9000	9.3500	9.5500	+3.579%	16	697	-41.361%
2026-06-09	9.6400	9.6400	9.2200	9.2200	-6.680%	10	697	-39.262%
2026-06-08	9.5000	9.9500	9.5000	9.8800	+4.219%	11	695	-43.320%
2026-06-05	9.3500	9.6000	9.3500	9.4800	-1.250%	7	694	-40.928%
2026-06-04	10.9500	10.9500	9.6000	9.6000	0.000%	18	693	-41.667%
2026-06-03	9.8600	10.1000	9.4500	9.6000	-9.859%	26	697	-41.667%
2026-06-02	10.4000	11.0000	10.4000	10.6500	-11.618%	73	697	-47.418%
2026-05-29	12.3000	12.3000	12.0500	12.0500	+2.553%	3	697	-53.527%
2026-05-28	12.5000	12.5000	11.7500	11.7500	-11.985%	5	695	-52.340%
2026-05-27	13.3500	13.3500	13.3500	13.3500	-7.931%	2	695	-58.052%
2026-05-18	14.5000	14.5000	14.5000	14.5000	+3.571%	1	693	-61.379%
2026-05-12	14.0000	14.0000	14.0000	14.0000	+2.941%	2	693	-60.000%
2026-05-06	13.5200	13.7900	13.5200	13.6000	-1.163%	3	693	-58.824%
2026-05-05	13.7600	13.7600	13.7600	13.7600	-24.973%	2	693	-59.302%
2026-05-01	18.3500	18.3500	18.3400	18.3400	+1.889%	10	701	-69.466%
2026-04-22	18.2300	18.2300	17.8000	18.0000	+1.523%	42	701	-68.889%
2026-04-21	18.0000	18.0000	17.7300	17.7300	-6.684%	31	723	-68.415%
2026-04-20	19.0000	19.0000	19.0000	19.0000	-8.213%	1	743	-70.526%
2026-04-17	21.0000	21.8300	20.7000	20.7000	-31.570%	24	743	-72.947%
2026-04-16	29.1200	30.2500	29.1200	30.2500	+6.890%	21	728	-81.488%
2026-04-15	28.3000	28.3000	28.3000	28.3000	-2.548%	2	722	-80.212%
2026-04-14	29.0400	29.0400	29.0400	29.0400	+9.585%	1	722	-80.716%
2026-04-13	26.5000	26.5000	26.5000	26.5000	+3.113%	1	722	-78.868%
2026-04-09	25.7000	25.7000	25.7000	25.7000	+9.829%	1	723	-78.210%
2026-04-07	23.4500	23.4500	23.3500	23.4000	+5.405%	11	723	-76.068%
2026-04-02	22.2000	22.2000	22.2000	22.2000	+7.402%	1	723	-74.775%
2026-04-01	20.6700	20.6700	20.6700	20.6700	-2.500%	1	723	-72.908%
2026-03-31	20.9000	21.2600	20.9000	21.2000	+7.998%	5	723	-73.585%
2026-03-30	19.6300	19.6300	19.6300	19.6300	+3.753%	20	723	-71.472%
2026-03-26	18.9200	18.9200	18.9200	18.9200	+2.826%	20	723	-70.402%
2026-03-25	18.4000	18.4000	18.4000	18.4000	-0.915%	1	709	-69.565%
2026-03-24	18.5700	18.5700	18.5700	18.5700	+3.167%	1	710	-69.844%
2026-03-20	18.0000	18.0000	18.0000	18.0000	+2.564%	1	711	-68.889%
2026-03-19	18.1500	18.1500	17.5500	17.5500	-15.989%	4	711	-68.091%
2026-03-12	21.0000	21.1200	20.8900	20.8900	-0.807%	3	712	-73.193%
2026-03-11	21.0600	21.0600	21.0600	21.0600	-5.476%	2	713	-73.409%
2026-03-10	22.5400	22.6000	22.2800	22.2800	-3.130%	10	713	-74.865%
2026-03-09	23.0000	23.0000	23.0000	23.0000	-5.155%	3	711	-75.652%
2026-03-04	23.9500	24.2500	23.9500	24.2500	+4.978%	2	711	-76.907%
2026-03-02	22.4500	23.1000	22.4500	23.1000	+2.895%	4	712	-75.758%
2026-02-27	18.8800	22.4500	18.3000	22.4500	+58.099%	61	713	-75.056%
2026-02-26	13.5000	14.2000	13.5000	14.2000	+8.067%	2	722	-60.563%
2026-02-25	12.5600	13.4000	12.5600	13.1400	+32.060%	43	721	-57.382%
2026-02-24	9.7000	9.9500	9.7000	9.9500	+5.291%	21	721	-43.719%
2026-02-23	9.3500	9.4500	9.2000	9.4500	-13.699%	27	721	-40.741%
2026-02-20	10.9400	10.9500	10.9100	10.9500	+8.416%	4	739	-48.858%
2026-02-18	9.8300	10.1000	9.8300	10.1000	+3.590%	4	740	-44.554%
2026-02-17	9.5000	9.7500	9.5000	9.7500	+0.515%	5	742	-42.564%
2026-02-13	9.7000	9.7000	9.7000	9.7000	+4.301%	1	743	-42.268%
2026-02-12	10.1000	10.1000	9.3000	9.3000	-15.455%	16	743	-39.785%
2026-02-11	11.4000	11.4000	11.0000	11.0000	-11.859%	2	753	-49.091%
2026-02-10	13.4000	14.0000	12.4800	12.4800	+8.522%	40	753	-55.128%
2026-02-09	11.6500	11.6500	11.5000	11.5000	-8.220%	3	741	-51.304%
2026-02-06	12.1500	12.5300	12.0000	12.5300	+2.036%	3	741	-55.307%
2026-02-05	12.7700	12.7700	12.1900	12.2800	+6.690%	6	741	-54.397%
2026-02-04	11.1600	11.7500	11.1600	11.5100	-3.277%	4	742	-51.347%
2026-02-03	12.2800	12.2800	11.9000	11.9000	-10.526%	35	744	-52.941%
2026-02-02	13.8500	13.8500	13.3000	13.3000	+2.703%	127	754	-57.895%
2026-01-30	13.2200	13.2200	12.7000	12.9500	-0.766%	14	821	-56.757%
2026-01-29	13.0800	13.0800	12.7500	13.0500	-6.786%	153	821	-57.088%
2026-01-28	14.0000	14.0000	14.0000	14.0000	-2.778%	2	723	-60.000%
2026-01-27	14.4000	14.4000	14.4000	14.4000	-3.356%	3	723	-61.111%
2026-01-26	14.8000	15.0000	14.8000	14.9000	-0.134%	3	723	-62.416%
2026-01-23	14.0500	15.1500	14.0500	14.9200	+13.806%	48	724	-62.466%
2026-01-22	14.0000	14.0000	13.1000	13.1100	-6.955%	35	727	-57.285%
2026-01-21	13.7500	14.4500	13.3700	14.0900	-18.081%	67	706	-60.256%
2026-01-20	18.3000	18.3000	17.2000	17.2000	+0.585%	3	667	-67.442%
2026-01-16	17.1000	17.1000	17.1000	17.1000	-1.724%	5	661	-67.251%
2026-01-14	17.4000	17.4000	17.4000	17.4000	-7.985%	3	661	-67.816%
2026-01-13	18.9100	18.9100	18.9100	18.9100	+2.660%	3	661	-70.386%
2026-01-12	18.4200	18.4200	18.4200	18.4200	+3.541%	2	660	-69.598%
2026-01-09	18.1500	18.1500	17.5800	17.7900	-9.695%	13	658	-68.522%
2026-01-07	19.7000	19.7000	19.7000	19.7000	-1.104%	2	654	-71.574%
2026-01-05	19.9200	19.9200	19.9200	19.9200	-6.259%	3	664	-71.888%
2025-12-31	21.2500	21.2500	21.2500	21.2500	-1.163%	20	664	-73.647%
2025-12-24	21.5000	21.5000	21.5000	21.5000	+0.467%	2	664	-73.953%
2025-12-22	21.4000	21.4000	21.4000	21.4000	-6.264%	1	664	-73.832%
2025-12-19	22.7400	22.8300	22.7400	22.8300	+3.537%	3	664	-75.471%
2025-12-18	22.1600	22.1600	22.0000	22.0500	-6.409%	4	667	-74.603%
2025-12-17	24.5500	24.5500	23.5600	23.5600	+3.560%	2	664	-76.231%
2025-12-16	22.7500	22.7500	22.7500	22.7500	-2.902%	1	663	-75.385%
2025-12-12	24.4300	24.6100	23.4300	23.4300	+3.673%	36	663	-76.099%
2025-12-11	22.0000	22.8700	22.0000	22.6000	+2.727%	45	672	-75.221%
2025-12-10	23.2800	23.2800	22.0000	22.0000	-9.614%	58	650	-74.545%
2025-12-09	24.4800	24.4800	24.3400	24.3400	-3.028%	3	610	-76.993%
2025-12-08	25.1000	25.1000	25.1000	25.1000	-15.059%	2	610	-77.689%
2025-12-04	29.3500	29.5500	29.3500	29.5500	+0.681%	2	610	-81.049%
2025-12-03	29.3300	29.3500	29.3300	29.3500	-3.928%	57	610	-80.920%
2025-11-25	30.5500	30.5500	30.5500	30.5500	+1.461%	6	610	-81.669%
2025-11-24	30.1100	30.1100	30.1100	30.1100	0.000%	1	610	-81.402%