Dark

NFLX20261218C1000
NFLX Dec 18 2026 1000.00 Call (NFLX261218C01000000)
option OPRA

Inactive

Nov 14, 2025

251.00-12.544%(-36.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	249.5300	251.0000	249.5300	251.0000	-12.544%	3	388	0.000%
2025-11-12	287.0000	287.0000	287.0000	287.0000	+12.329%	1	388	-12.544%
2025-11-10	255.5500	257.3400	250.8800	255.5000	+9.836%	11	388	-1.761%
2025-11-05	232.6200	232.6200	232.6200	232.6200	-1.798%	1	381	+7.901%
2025-11-04	236.8800	236.8800	236.8800	236.8800	-0.366%	1	380	+5.961%
2025-11-03	238.6100	238.6100	231.5000	237.7500	-7.849%	3	379	+5.573%
2025-10-31	261.1500	261.1500	258.0000	258.0000	+10.139%	2	379	-2.713%
2025-10-30	234.2500	234.2500	234.2500	234.2500	-0.489%	1	380	+7.150%
2025-10-29	235.4000	235.4000	235.4000	235.4000	-2.526%	1	379	+6.627%
2025-10-28	246.6500	246.6500	241.5000	241.5000	+3.139%	2	379	+3.934%
2025-10-27	233.3000	238.5000	233.3000	234.1500	-1.824%	5	377	+7.196%
2025-10-24	240.0000	240.0000	238.5000	238.5000	-4.980%	4	377	+5.241%
2025-10-23	252.1000	252.1000	246.3500	251.0000	+0.783%	6	377	0.000%
2025-10-22	263.0000	271.1400	249.0500	249.0500	-29.845%	10	375	+0.783%
2025-10-21	355.0000	355.0000	355.0000	355.0000	+1.603%	1	373	-29.296%
2025-10-20	337.0000	349.4000	337.0000	349.4000	+3.177%	9	372	-28.163%
2025-10-14	338.6400	338.6400	338.6400	338.6400	-2.028%	1	374	-25.880%
2025-10-10	345.6500	345.6500	345.6500	345.6500	-1.243%	3	373	-27.383%
2025-10-09	350.0000	350.0000	350.0000	350.0000	+6.061%	1	376	-28.286%
2025-10-08	330.0000	330.0000	330.0000	330.0000	+12.628%	1	375	-23.939%
2025-10-02	293.0000	293.0000	293.0000	293.0000	-14.751%	1	374	-14.334%
2025-09-22	343.7000	343.7000	343.7000	343.7000	+2.618%	3	375	-26.971%
2025-09-19	334.9300	334.9300	334.9300	334.9300	+4.177%	2	375	-25.059%
2025-09-15	321.5000	321.5000	321.5000	321.5000	+2.151%	1	373	-21.928%
2025-09-12	316.0000	316.0000	314.4300	314.7300	-14.250%	5	373	-20.249%
2025-09-10	367.0300	367.0300	367.0300	367.0300	+4.567%	1	372	-31.613%
2025-08-25	351.0000	351.0000	351.0000	351.0000	+4.371%	1	372	-28.490%
2025-08-19	336.3000	336.3000	336.3000	336.3000	-4.731%	5	372	-25.364%
2025-08-14	353.0000	353.0000	353.0000	353.0000	+4.330%	1	367	-28.895%
2025-08-13	338.3500	338.3500	338.3500	338.3500	+1.607%	1	368	-25.816%
2025-08-11	333.0000	333.0000	333.0000	333.0000	+0.909%	1	368	-24.625%
2025-08-08	330.0000	330.0000	330.0000	330.0000	+11.441%	2	368	-23.939%
2025-08-05	296.7500	296.7500	296.1200	296.1200	-5.047%	2	368	-15.237%
2025-08-01	311.8600	311.8600	311.8600	311.8600	-0.045%	1	368	-19.515%
2025-07-31	312.0000	312.0000	312.0000	312.0000	0.000%	1	367	-19.551%
2025-07-30	312.0000	312.0000	312.0000	312.0000	-2.194%	1	368	-19.551%
2025-07-25	319.0000	319.0000	319.0000	319.0000	+0.016%	2	369	-21.317%
2025-07-24	318.9500	318.9500	318.9500	318.9500	+0.400%	1	369	-21.304%
2025-07-23	317.6800	317.6800	317.6800	317.6800	-6.565%	6	369	-20.990%
2025-07-22	340.0000	340.0000	340.0000	340.0000	-6.207%	1	369	-26.176%
2025-07-21	351.2500	362.5000	351.2500	362.5000	+3.571%	2	370	-30.759%
2025-07-18	348.7100	350.0000	348.7100	350.0000	-13.793%	3	370	-28.286%
2025-07-17	406.0000	406.0000	406.0000	406.0000	+3.006%	1	372	-38.177%
2025-07-16	394.1500	394.1500	394.1500	394.1500	-10.473%	1	372	-36.319%
2025-07-01	440.9900	440.9900	440.2600	440.2600	-4.480%	10	371	-42.988%
2025-06-30	460.9100	460.9100	460.9100	460.9100	+5.139%	1	361	-45.543%
2025-06-26	438.3800	438.3800	438.3800	438.3800	+1.949%	1	361	-42.744%
2025-06-25	430.0000	430.0000	430.0000	430.0000	+2.601%	1	362	-41.628%
2025-06-24	414.2000	419.1000	414.2000	419.1000	+5.038%	5	362	-40.110%
2025-06-20	399.0000	399.0000	399.0000	399.0000	+9.465%	4	362	-37.093%
2025-06-10	376.9700	376.9700	364.5000	364.5000	-11.314%	4	362	-31.139%
2025-06-05	410.1700	411.0000	410.1700	411.0000	+15.775%	2	364	-38.929%
2025-05-29	355.0000	355.0000	355.0000	355.0000	-5.333%	1	364	-29.296%
2025-05-27	371.1900	375.0000	371.1900	375.0000	+2.041%	6	364	-33.067%
2025-05-21	366.0000	367.5000	366.0000	367.5000	+2.654%	2	365	-31.701%
2025-05-20	358.0000	358.0000	358.0000	358.0000	-0.254%	1	365	-29.888%
2025-05-19	358.4900	358.9100	358.4900	358.9100	+10.403%	4	365	-30.066%
2025-05-14	325.0900	325.0900	325.0900	325.0900	+8.999%	1	365	-22.791%
2025-05-12	298.2500	298.2500	298.2500	298.2500	-10.071%	5	366	-15.842%
2025-05-08	335.0000	335.0000	329.4500	331.6500	-3.026%	206	371	-24.318%
2025-05-07	342.0000	342.0000	342.0000	342.0000	+9.805%	1	464	-26.608%
2025-04-29	294.0900	311.4600	293.4800	311.4600	+2.962%	17	464	-19.412%
2025-04-28	289.5500	302.5000	289.5500	302.5000	+2.937%	3	471	-17.025%
2025-04-25	295.0000	295.0000	293.8700	293.8700	+1.569%	18	471	-14.588%
2025-04-24	275.0000	291.4700	275.0000	289.3300	+7.758%	27	469	-13.248%
2025-04-22	257.0000	270.0000	257.0000	268.5000	+26.723%	207	453	-6.518%
2025-04-21	210.0000	220.5000	210.0000	211.8800	+2.397%	8	455	+18.463%
2025-04-17	202.3500	208.2000	202.3500	206.9200	+5.571%	205	343	+21.303%
2025-04-16	200.0000	200.0000	196.0000	196.0000	-10.584%	3	343	+28.061%
2025-04-15	204.6000	219.2000	204.6000	219.2000	+22.049%	10	342	+14.507%
2025-04-11	179.3500	179.6000	179.3500	179.6000	-1.237%	4	339	+39.755%
2025-04-10	184.0000	184.0000	181.6000	181.8500	+6.971%	8	338	+38.026%
2025-04-09	157.0000	170.0000	157.0000	170.0000	+6.250%	6	341	+47.647%
2025-04-08	160.0000	160.0000	160.0000	160.0000	+9.582%	1	337	+56.875%
2025-04-07	133.5500	160.7300	130.5700	146.0100	+0.007%	60	337	+71.906%
2025-04-04	144.0000	146.7000	144.0000	146.0000	-17.978%	26	315	+71.918%
2025-04-03	178.0000	178.0000	178.0000	178.0000	-1.928%	2	309	+41.011%
2025-04-02	181.5000	181.5000	181.5000	181.5000	+1.442%	2	311	+38.292%
2025-04-01	178.5000	178.9200	178.5000	178.9200	-3.024%	3	311	+40.286%
2025-03-31	184.5000	184.5000	184.5000	184.5000	-0.276%	1	310	+36.043%
2025-03-28	185.0100	185.0100	185.0100	185.0100	-13.547%	4	310	+35.668%
2025-03-27	214.0000	214.0000	214.0000	214.0000	+4.060%	4	309	+17.290%
2025-03-26	220.0000	220.0000	205.6500	205.6500	-7.365%	15	313	+22.052%
2025-03-25	216.6800	222.5000	216.6800	222.0000	+8.808%	103	305	+13.063%
2025-03-24	207.1000	207.1000	203.3700	204.0300	+3.212%	39	253	+23.021%
2025-03-21	197.4500	197.6800	197.4500	197.6800	-1.852%	4	218	+26.973%
2025-03-19	200.2000	202.8200	200.2000	201.4100	+7.276%	10	219	+24.621%
2025-03-18	182.8000	188.3500	182.8000	187.7500	-3.718%	49	222	+33.688%
2025-03-17	195.0000	195.0000	195.0000	195.0000	+12.457%	2	176	+28.718%
2025-03-14	173.4000	173.4000	173.4000	173.4000	+7.289%	2	176	+44.752%
2025-03-13	161.6200	161.6200	161.6200	161.6200	-9.472%	1	176	+55.303%
2025-03-12	180.7000	180.7000	177.2500	178.5300	+8.860%	32	176	+40.593%
2025-03-11	160.6500	165.3100	160.6500	164.0000	+13.487%	3	171	+53.049%
2025-03-10	149.0000	149.0000	140.8000	144.5100	-18.815%	84	171	+73.690%
2025-03-06	185.9200	186.2800	178.0000	178.0000	-19.285%	3	135	+41.011%
2025-03-05	210.9000	220.5300	210.9000	220.5300	+1.589%	3	135	+13.817%
2025-03-04	198.3000	217.7400	198.3000	217.0800	+2.396%	62	135	+15.626%
2025-03-03	216.0000	216.0000	212.0000	212.0000	+0.555%	6	123	+18.396%
2025-02-28	210.8300	210.8300	210.8300	210.8300	+3.857%	6	129	+19.053%
2025-02-27	203.0000	203.0000	203.0000	203.0000	-6.019%	1	129	+23.645%
2025-02-26	219.0000	219.0000	216.0000	216.0000	+3.856%	3	129	+16.204%
2025-02-25	211.3500	211.3500	201.2800	207.9800	-7.048%	3	131	+20.685%
2025-02-24	231.6500	231.6500	219.3800	223.7500	-1.358%	4	131	+12.179%
2025-02-21	226.8300	226.8300	226.8300	226.8300	-4.981%	2	130	+10.656%
2025-02-20	238.0000	238.7200	238.0000	238.7200	-6.586%	4	131	+5.144%
2025-02-19	255.6000	255.6000	255.5500	255.5500	+3.161%	2	135	-1.780%
2025-02-18	247.5700	247.7200	247.5700	247.7200	-6.167%	8	135	+1.324%
2025-02-14	264.0000	264.0000	264.0000	264.0000	+3.937%	2	131	-4.924%
2025-02-13	254.0000	254.0000	254.0000	254.0000	+9.013%	19	131	-1.181%
2025-02-12	233.0000	233.0000	233.0000	233.0000	-5.196%	6	150	+7.725%
2025-02-10	245.5500	245.7700	245.5500	245.7700	+3.265%	31	144	+2.128%
2025-02-07	238.0000	238.0000	238.0000	238.0000	+5.778%	6	148	+5.462%
2025-02-05	223.8300	225.0000	223.8300	225.0000	+2.637%	4	151	+11.556%
2025-02-04	216.0500	219.2200	216.0500	219.2200	+1.491%	2	151	+14.497%
2025-02-03	205.0000	216.0000	205.0000	216.0000	-1.140%	4	151	+16.204%
2025-01-31	215.0000	219.5500	215.0000	218.4900	+5.806%	26	151	+14.879%
2025-01-28	206.1500	206.5000	206.1500	206.5000	-3.505%	25	142	+21.550%
2025-01-27	214.0000	214.0000	214.0000	214.0000	+0.706%	1	125	+17.290%
2025-01-24	212.0000	212.5000	210.0000	212.5000	-0.650%	12	125	+18.118%
2025-01-23	212.0000	216.2000	212.0000	213.8900	+6.945%	9	126	+17.350%
2025-01-22	215.0000	222.0000	200.0000	200.0000	+34.003%	7	127	+25.500%
2025-01-21	150.0000	151.0600	146.1000	149.2500	+2.156%	78	127	+68.174%
2025-01-16	146.1000	146.1000	146.1000	146.1000	+5.908%	1	93	+71.800%
2025-01-15	137.1200	137.9500	137.1200	137.9500	+2.072%	5	93	+81.950%
2025-01-13	135.1500	135.1500	135.1500	135.1500	-1.257%	5	92	+85.720%
2025-01-10	141.5000	141.5000	136.8700	136.8700	-12.476%	14	92	+83.386%
2025-01-07	154.3900	156.3800	154.3900	156.3800	-0.026%	3	92	+60.506%
2025-01-06	156.4200	156.4200	156.4200	156.4200	-5.486%	1	92	+60.465%
2025-01-03	165.5000	165.5000	165.5000	165.5000	-6.285%	2	92	+51.662%
2024-12-30	172.0000	176.6000	171.1100	176.6000	-1.341%	4	92	+42.129%
2024-12-27	175.1700	179.0000	175.1700	179.0000	-6.219%	14	93	+40.223%
2024-12-26	192.0000	195.0000	190.8700	190.8700	+3.385%	7	96	+31.503%
2024-12-24	184.6200	184.6200	184.6200	184.6200	-3.844%	1	101	+35.955%
2024-12-17	192.0000	192.0000	192.0000	192.0000	+1.373%	6	101	+30.729%
2024-12-13	189.4000	189.4000	189.4000	189.4000	-5.300%	2	95	+32.524%
2024-12-11	195.0000	200.0000	195.0000	200.0000	+10.375%	19	94	+25.500%
2024-12-09	181.2000	181.2000	181.2000	181.2000	+1.513%	1	93	+38.521%
2024-12-04	172.5700	178.5000	172.5700	178.5000	+10.260%	13	92	+40.616%
2024-11-26	164.6500	164.6500	161.8900	161.8900	+5.638%	3	91	+55.044%
2024-11-25	167.1000	167.1000	153.2500	153.2500	-10.527%	5	92	+63.785%
2024-11-21	179.8000	179.8000	169.1100	171.2800	+5.241%	6	92	+46.544%
2024-11-20	157.2400	162.7500	157.2400	162.7500	+17.450%	21	93	+54.224%
2024-11-19	138.5700	138.5700	138.5700	138.5700	+2.904%	1	93	+81.136%
2024-11-18	134.6600	134.6600	134.6600	134.6600	+12.583%	1	93	+86.395%
2024-11-15	119.4700	119.6100	119.4700	119.6100	-7.992%	4	93	+109.849%
2024-11-14	130.0000	130.0000	130.0000	130.0000	+13.438%	1	93	+93.077%
2024-11-12	114.6000	114.6000	114.6000	114.6000	+11.479%	2	92	+119.023%
2024-11-07	103.0000	103.0000	102.8000	102.8000	+2.800%	3	92	+144.163%
2024-11-06	95.5000	100.0000	95.5000	100.0000	+6.986%	2	90	+151.000%
2024-10-29	90.0000	93.4700	90.0000	93.4700	+1.598%	5	90	+168.535%
2024-10-25	91.6000	92.0000	91.6000	92.0000	+3.685%	4	89	+172.826%
2024-10-23	88.7300	88.7300	88.7300	88.7300	-3.711%	1	89	+182.881%
2024-10-18	89.5000	92.1500	89.5000	92.1500	+33.628%	8	89	+172.382%
2024-10-17	68.7000	68.9600	68.7000	68.9600	-8.139%	2	87	+263.979%
2024-10-01	75.0700	75.0700	75.0700	75.0700	-2.506%	1	88	+234.355%
2024-09-30	76.6000	77.0000	76.6000	77.0000	-7.430%	3	89	+225.974%
2024-09-25	83.1800	83.1800	83.1800	83.1800	+4.236%	3	88	+201.755%
2024-09-19	79.8000	79.8000	79.8000	79.8000	+7.838%	1	85	+214.536%
2024-09-18	74.0000	74.0000	74.0000	74.0000	+0.325%	1	86	+239.189%
2024-09-12	73.9000	73.9000	73.7600	73.7600	+6.436%	2	86	+240.293%
2024-09-10	69.3000	69.3000	69.3000	69.3000	-0.087%	1	87	+262.193%
2024-09-09	69.3600	69.3600	69.3600	69.3600	-3.264%	1	88	+261.880%
2024-09-05	72.4000	72.4000	71.2500	71.7000	+2.429%	4	88	+250.070%
2024-09-03	71.1600	71.1600	70.0000	70.0000	-12.500%	3	88	+258.571%
2024-08-30	80.0000	80.0000	80.0000	80.0000	+5.263%	2	88	+213.750%
2024-08-29	77.0000	80.0000	76.0000	76.0000	+2.703%	9	88	+230.263%
2024-08-28	74.6000	74.6000	74.0000	74.0000	-8.687%	4	84	+239.189%
2024-08-20	80.0000	85.0000	80.0000	81.0400	+8.779%	9	86	+209.724%
2024-08-19	75.0000	75.0000	74.5000	74.5000	+8.839%	8	82	+236.913%
2024-08-15	70.0000	70.0000	68.4500	68.4500	+12.582%	3	77	+266.691%
2024-08-13	60.8000	60.8000	60.8000	60.8000	+9.846%	5	76	+312.829%
2024-08-07	55.8400	55.8400	54.4500	55.3500	+11.818%	3	71	+353.478%
2024-08-05	50.0000	51.5000	49.5000	49.5000	-10.407%	7	70	+407.071%
2024-08-02	55.3300	55.6500	53.0500	55.2500	-0.289%	57	71	+354.299%
2024-08-01	56.5000	56.5000	55.4100	55.4100	-6.085%	2	60	+352.987%
2024-07-31	59.0000	59.0000	59.0000	59.0000	-7.087%	1	61	+325.424%
2024-07-26	63.5000	63.5000	62.5000	63.5000	-5.266%	6	60	+295.276%
2024-07-24	67.0300	67.0300	67.0300	67.0300	-2.146%	1	61	+274.459%
2024-07-22	66.2500	68.5000	65.9000	68.5000	+2.392%	3	60	+266.423%
2024-07-19	66.2500	66.9000	63.4000	66.9000	-1.618%	9	60	+275.187%
2024-07-18	68.5000	68.5000	68.0000	68.0000	-5.556%	4	61	+269.118%
2024-07-15	72.0000	72.0000	72.0000	72.0000	-2.703%	10	61	+248.611%
2024-07-11	77.2000	77.2000	74.0000	74.0000	-10.303%	7	51	+239.189%
2024-07-10	85.5000	85.5000	82.5000	82.5000	-6.239%	2	50	+204.242%
2024-07-08	87.9900	87.9900	87.9900	87.9900	+2.314%	1	49	+185.260%
2024-07-03	85.5000	86.0000	85.5000	86.0000	+4.814%	2	49	+191.860%
2024-07-01	82.0500	82.0500	82.0500	82.0500	-4.836%	1	49	+205.911%
2024-06-28	86.2200	86.2200	86.2200	86.2200	-4.518%	16	49	+191.116%
2024-06-27	90.3000	90.3000	90.3000	90.3000	+2.614%	2	45	+177.962%
2024-06-26	88.0000	88.0000	88.0000	88.0000	+7.330%	2	43	+185.227%
2024-06-14	82.0000	82.0000	81.9900	81.9900	+15.479%	10	41	+206.135%
2024-06-05	71.0000	71.0000	71.0000	71.0000	+1.269%	3	43	+253.521%
2024-05-31	71.0000	71.0000	70.1100	70.1100	-12.143%	4	43	+258.009%
2024-05-29	79.8000	79.8000	79.8000	79.8000	+3.636%	2	43	+214.536%
2024-05-24	77.0000	77.0000	77.0000	77.0000	+0.496%	2	43	+225.974%
2024-05-22	76.6200	76.6200	76.6200	76.6200	+2.529%	1	43	+227.591%
2024-05-21	74.7200	74.7300	74.7200	74.7300	+14.249%	2	43	+235.876%
2024-05-17	65.4100	65.4100	65.4100	65.4100	+2.846%	2	43	+283.733%
2024-05-16	65.0000	65.0000	63.6000	63.6000	+22.308%	2	43	+294.654%
2024-05-03	51.0000	52.0000	51.0000	52.0000	+13.761%	60	41	+382.692%
2024-05-02	45.7100	45.7100	45.7100	45.7100	+3.886%	5	45	+449.114%
2024-04-30	44.0000	44.0000	44.0000	44.0000	-4.348%	2	45	+470.455%
2024-04-29	46.0000	46.0000	46.0000	46.0000	+3.371%	10	45	+445.652%
2024-04-24	44.5000	44.5000	44.5000	44.5000	+2.866%	1	45	+464.045%
2024-04-22	43.0000	43.2600	43.0000	43.2600	-8.328%	31	44	+480.213%
2024-04-19	47.1900	47.1900	47.1900	47.1900	-29.494%	10	14	+431.892%
2024-04-18	66.9300	66.9300	66.9300	66.9300	+6.866%	1	6	+275.019%
2024-02-27	62.6300	62.6300	62.6300	62.6300	+5.349%	6	6	+300.766%
2024-02-26	59.4500	59.4500	59.4500	59.4500	+18.900%	2	0	+322.204%
2024-02-09	50.0000	50.0000	50.0000	50.0000	0.000%	5	0	+402.000%