Dark

NFLX20261218C84
NFLX Dec 18 2026 84.00 Call (NFLX261218C00084000)
option OPRA

EOD

Jul 1, 2026

5.23+17.528%(+0.78)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.7000	5.2300	4.7000	5.2300	+17.528%	54	1,165	0.000%
2026-06-30	4.5000	4.6000	4.4500	4.4500	-12.574%	16	1,125	+17.528%
2026-06-29	5.9000	5.9000	5.0000	5.0900	+1.800%	37	1,116	+2.750%
2026-06-26	4.7700	5.5300	4.7700	5.0000	+14.943%	52	1,095	+4.600%
2026-06-25	4.2100	4.5000	4.2100	4.3500	+2.353%	38	1,068	+20.230%
2026-06-24	4.4000	4.4000	4.2500	4.2500	-8.602%	25	1,032	+23.059%
2026-06-23	5.0000	5.0000	4.6500	4.6500	-6.439%	26	1,009	+12.473%
2026-06-22	6.2500	6.2500	4.5300	4.9700	-25.599%	166	983	+5.231%
2026-06-18	6.3400	6.6800	6.3000	6.6800	+8.091%	13	875	-21.707%
2026-06-17	6.6500	6.9000	6.1800	6.1800	-9.781%	28	875	-15.372%
2026-06-16	7.2800	7.2800	6.7500	6.8500	-18.646%	14	875	-23.650%
2026-06-15	8.4300	8.4300	8.4200	8.4200	+4.467%	2	873	-37.886%
2026-06-12	8.0600	8.0600	8.0600	8.0600	-5.065%	1	873	-35.112%
2026-06-11	8.4500	8.4900	8.4500	8.4900	-12.474%	15	873	-38.398%
2026-06-10	9.1500	9.7000	9.1500	9.7000	+9.234%	4	873	-46.082%
2026-06-09	9.2100	9.2100	8.8800	8.8800	-4.516%	4	869	-41.104%
2026-06-08	9.5000	9.5000	9.3000	9.3000	+5.085%	2	868	-43.763%
2026-06-05	9.0000	9.0800	8.8000	8.8500	-11.500%	9	868	-40.904%
2026-06-04	10.0000	10.0000	10.0000	10.0000	+9.649%	22	868	-47.700%
2026-06-03	9.9500	9.9500	9.1200	9.1200	-9.703%	15	868	-42.654%
2026-06-02	10.3000	10.8000	10.1000	10.1000	-13.156%	42	868	-48.218%
2026-06-01	11.6300	11.6300	11.6300	11.6300	-1.021%	1	871	-55.030%
2026-05-29	12.0000	12.0000	11.7500	11.7500	+2.352%	3	871	-55.489%
2026-05-28	11.4800	11.4800	11.4800	11.4800	-11.692%	1	871	-54.443%
2026-05-27	13.0000	13.0000	13.0000	13.0000	-7.801%	1	871	-59.769%
2026-05-21	13.1500	14.1000	13.1500	14.1000	+6.818%	4	871	-62.908%
2026-05-20	13.2000	13.2000	13.2000	13.2000	+2.724%	3	871	-60.379%
2026-05-14	12.8500	12.8500	12.8500	12.8500	-0.772%	1	870	-59.300%
2026-05-13	12.9500	12.9500	12.9500	12.9500	+2.534%	2	870	-59.614%
2026-05-12	13.5000	13.5000	12.4700	12.6300	+4.813%	37	870	-58.591%
2026-05-11	12.0500	12.0500	12.0500	12.0500	-10.007%	1	870	-56.598%
2026-05-05	13.3900	13.3900	13.3900	13.3900	-23.486%	3	882	-60.941%
2026-05-01	17.5000	17.5000	17.5000	17.5000	+12.903%	1	881	-70.114%
2026-04-28	15.5000	15.5000	15.5000	15.5000	-9.621%	2	881	-66.258%
2026-04-22	17.1000	17.1500	17.1000	17.1500	+1.479%	8	881	-69.504%
2026-04-21	16.9000	16.9000	16.9000	16.9000	-15.753%	2	875	-69.053%
2026-04-17	20.2500	20.2500	20.0000	20.0600	-31.885%	4	875	-73.928%
2026-04-16	29.4500	29.4500	29.4500	29.4500	+4.991%	1	876	-82.241%
2026-04-15	27.7300	28.0500	27.7300	28.0500	+0.358%	2	876	-81.355%
2026-04-14	27.0000	27.9600	27.0000	27.9500	+8.544%	6	876	-81.288%
2026-04-13	25.3800	25.8000	25.3800	25.7500	+2.590%	5	876	-79.689%
2026-04-09	24.4300	25.1000	24.4300	25.1000	+16.853%	4	877	-79.163%
2026-04-02	21.4800	21.4800	21.4800	21.4800	+8.649%	1	877	-75.652%
2026-04-01	19.7700	19.7700	19.7700	19.7700	-4.029%	1	877	-73.546%
2026-03-31	20.6000	20.6000	20.6000	20.6000	+12.753%	1	877	-74.612%
2026-03-24	18.2700	18.2700	18.2700	18.2700	+7.155%	1	876	-71.374%
2026-03-19	17.6200	17.6200	17.0500	17.0500	-12.113%	3	877	-69.326%
2026-03-18	19.4000	19.4000	19.4000	19.4000	-3.242%	1	877	-73.041%
2026-03-17	20.0500	20.0500	20.0500	20.0500	-1.183%	2	877	-73.915%
2026-03-16	20.2900	20.2900	20.2900	20.2900	-7.773%	1	877	-74.224%
2026-03-11	22.0000	22.0000	22.0000	22.0000	+1.617%	1	878	-76.227%
2026-03-10	22.0100	22.0100	21.6400	21.6500	-5.252%	10	878	-75.843%
2026-03-09	22.8500	22.8500	22.8500	22.8500	-5.187%	1	880	-77.112%
2026-03-06	24.1000	24.1000	24.1000	24.1000	+1.903%	1	881	-78.299%
2026-03-05	23.5500	23.6500	23.5500	23.6500	+3.185%	2	881	-77.886%
2026-03-04	22.7400	22.9200	22.6600	22.9200	+2.094%	21	881	-77.182%
2026-03-03	22.1500	22.4500	21.2400	22.4500	+0.223%	3	891	-76.704%
2026-03-02	21.0000	22.5000	21.0000	22.4000	+6.161%	6	891	-76.652%
2026-02-27	23.4200	23.4200	18.0000	21.1000	+50.714%	77	893	-75.213%
2026-02-26	13.4300	15.0000	13.0000	14.0000	+12.450%	15	878	-62.643%
2026-02-25	12.1000	13.0600	12.1000	12.4500	+31.053%	58	884	-57.992%
2026-02-24	9.0500	9.5000	9.0500	9.5000	+6.145%	22	884	-44.947%
2026-02-23	8.9500	8.9500	8.9500	8.9500	-11.736%	1	863	-41.564%
2026-02-19	10.1400	10.1400	10.1400	10.1400	+4.536%	50	862	-48.422%
2026-02-18	9.7000	9.7000	9.7000	9.7000	+1.571%	1	812	-46.082%
2026-02-17	9.2500	9.5500	9.2000	9.5500	+1.596%	4	812	-45.236%
2026-02-13	9.1900	9.4000	9.0500	9.4000	+1.075%	42	830	-44.362%
2026-02-12	9.8000	9.8000	9.2200	9.3000	-14.048%	5	830	-43.763%
2026-02-11	12.0200	12.0200	10.7400	10.8200	-10.947%	53	828	-51.664%
2026-02-10	13.1500	13.1600	12.1500	12.1500	+5.013%	11	827	-56.955%
2026-02-06	11.5700	11.5700	11.5700	11.5700	-1.111%	1	836	-54.797%
2026-02-05	11.7000	11.7000	11.7000	11.7000	+2.183%	2	835	-55.299%
2026-02-04	10.7000	11.4500	10.6700	11.4500	+5.530%	5	837	-54.323%
2026-02-03	12.0000	12.0000	10.7000	10.8500	-14.229%	26	837	-51.797%
2026-02-02	12.6500	13.7000	12.6500	12.6500	-0.394%	18	818	-58.656%
2026-01-30	12.7700	12.7700	12.4500	12.7000	+2.834%	59	816	-58.819%
2026-01-29	12.5000	12.9000	12.3500	12.3500	-7.629%	25	797	-57.652%
2026-01-28	14.5800	14.5800	13.3700	13.3700	-0.595%	14	804	-60.883%
2026-01-27	13.3500	13.4500	13.3000	13.4500	-6.597%	43	804	-61.115%
2026-01-26	14.3000	14.5200	14.3000	14.4000	-0.139%	6	803	-63.681%
2026-01-23	13.0000	14.4500	13.0000	14.4200	+11.351%	43	805	-63.731%
2026-01-22	13.3100	13.7500	12.7000	12.9500	-5.818%	35	785	-59.614%
2026-01-21	12.7500	14.0500	12.7500	13.7500	-17.910%	102	770	-61.964%
2026-01-20	17.4000	17.4000	16.7500	16.7500	-0.593%	15	757	-68.776%
2026-01-14	17.0500	17.0500	16.8500	16.8500	-3.049%	30	757	-68.961%
2026-01-13	18.3600	18.3600	17.3600	17.3800	+1.400%	11	754	-69.908%
2026-01-09	16.8000	17.1400	16.7500	17.1400	-6.594%	3	743	-69.487%
2026-01-06	18.3500	18.3500	18.3500	18.3500	-3.421%	1	743	-71.499%
2026-01-05	19.4000	19.4000	19.0000	19.0000	+1.877%	2	743	-72.474%
2026-01-02	18.5000	18.6500	18.5000	18.6500	-10.552%	12	743	-71.957%
2025-12-31	20.8500	20.8500	20.8500	20.8500	-1.372%	1	743	-74.916%
2025-12-29	20.9200	21.1400	20.8900	21.1400	-1.445%	27	743	-75.260%
2025-12-26	21.4500	21.4500	21.4500	21.4500	+3.125%	4	765	-75.618%
2025-12-24	20.8000	20.8000	20.8000	20.8000	+0.241%	2	765	-74.856%
2025-12-23	20.7500	20.7500	20.7500	20.7500	+0.533%	1	765	-74.795%
2025-12-22	22.0500	22.0500	20.6400	20.6400	-8.632%	5	765	-74.661%
2025-12-17	23.7500	23.7500	22.5900	22.5900	+2.822%	5	763	-76.848%
2025-12-16	21.9700	21.9700	21.9700	21.9700	+1.244%	1	763	-76.195%
2025-12-15	22.0000	22.0000	21.7000	21.7000	-5.652%	4	763	-75.899%
2025-12-12	23.6100	23.6200	23.0000	23.0000	+4.784%	12	763	-77.261%
2025-12-11	21.9500	21.9500	21.9500	21.9500	+6.295%	1	754	-76.173%
2025-12-10	21.4500	21.4500	20.6500	20.6500	-15.714%	20	754	-74.673%
2025-12-08	24.5000	24.5000	24.5000	24.5000	-6.489%	1	771	-78.653%
2025-12-05	26.0500	26.4500	26.0500	26.2000	-6.261%	12	770	-80.038%
2025-12-04	27.9500	27.9500	27.9500	27.9500	-16.442%	5	777	-81.288%
2025-12-01	33.3500	33.4500	33.3500	33.4500	+11.873%	24	777	-84.365%
2025-11-25	30.0000	30.1200	29.8500	29.9000	+0.336%	13	780	-82.508%
2025-11-24	29.8000	29.8000	29.7500	29.8000	-6.583%	69	780	-82.450%
2025-11-20	32.3500	32.3500	31.9000	31.9000	-7.078%	3	780	-83.605%
2025-11-19	34.3300	34.3300	34.3300	34.3300	0.000%	2	780	-84.766%