Dark

NFLX20261218C1100
NFLX Dec 18 2026 1100.00 Call (NFLX261218C01100000)
option OPRA

Inactive

Nov 14, 2025

195.00-12.740%(-28.47)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	200.8500	200.8500	195.0000	195.0000	-12.740%	8	224	0.000%
2025-11-13	223.3100	229.3500	217.6500	223.4700	-1.119%	5	218	-12.740%
2025-11-12	213.5700	226.0000	213.5700	226.0000	+9.100%	7	217	-13.717%
2025-11-11	205.0000	207.1500	205.0000	207.1500	+3.575%	3	215	-5.865%
2025-11-10	191.0000	201.4800	191.0000	200.0000	+8.980%	3	218	-2.500%
2025-11-07	186.7500	191.2400	182.3400	183.5200	+1.978%	9	218	+6.255%
2025-11-06	185.5000	185.5000	179.9600	179.9600	-2.682%	2	219	+8.357%
2025-11-05	184.9200	184.9200	184.9200	184.9200	-0.581%	22	218	+5.451%
2025-11-04	189.5000	189.5000	186.0000	186.0000	-0.134%	5	221	+4.839%
2025-11-03	208.0000	208.0000	175.0000	186.2500	-7.014%	37	193	+4.698%
2025-10-31	183.0000	202.2700	183.0000	200.3000	+11.675%	27	193	-2.646%
2025-10-30	182.4000	185.4800	179.1500	179.3600	-2.891%	14	192	+8.720%
2025-10-29	186.0000	186.0000	184.7000	184.7000	-0.227%	6	185	+5.577%
2025-10-28	191.5000	191.5000	185.1200	185.1200	+1.436%	6	179	+5.337%
2025-10-27	182.1500	185.2500	182.1000	182.5000	-0.273%	9	171	+6.849%
2025-10-24	192.0000	192.0000	183.0000	183.0000	-6.308%	19	171	+6.557%
2025-10-23	190.0000	196.0000	187.4900	195.3200	-0.560%	24	165	-0.164%
2025-10-22	204.0000	205.0500	195.5000	196.4200	-31.784%	7	151	-0.723%
2025-10-21	287.9400	287.9400	287.9400	287.9400	+11.122%	1	147	-32.278%
2025-10-17	259.1200	259.1200	259.1200	259.1200	+4.695%	2	146	-24.745%
2025-10-16	247.5000	247.5000	247.5000	247.5000	-12.081%	2	146	-21.212%
2025-10-09	281.5100	281.5100	281.5100	281.5100	+4.701%	1	146	-30.731%
2025-10-08	268.6000	268.8700	268.6000	268.8700	+6.513%	2	146	-27.474%
2025-10-07	252.4300	252.4300	252.4300	252.4300	+12.541%	1	146	-22.751%
2025-10-06	225.7800	225.7800	224.3000	224.3000	-1.493%	3	146	-13.063%
2025-10-03	231.1600	231.1600	227.7000	227.7000	-2.275%	2	145	-14.361%
2025-10-02	219.0000	233.0000	219.0000	233.0000	-10.163%	4	143	-16.309%
2025-09-11	259.3600	259.3600	259.3600	259.3600	-12.099%	1	142	-24.815%
2025-09-08	295.0600	295.0600	295.0600	295.0600	+2.683%	1	142	-33.912%
2025-09-04	287.3500	287.3500	287.3500	287.3500	+5.994%	1	142	-32.139%
2025-08-19	271.1000	271.1000	271.1000	271.1000	-7.977%	2	142	-28.071%
2025-08-14	294.6000	294.6000	294.6000	294.6000	+9.729%	50	140	-33.809%
2025-08-13	287.7300	287.9800	268.4800	268.4800	+4.986%	10	102	-27.369%
2025-08-07	255.7400	255.7400	255.7300	255.7300	+4.137%	25	103	-23.748%
2025-08-06	245.5700	245.5700	245.5700	245.5700	+0.643%	1	103	-20.593%
2025-08-04	245.7100	245.7100	244.0000	244.0000	-6.692%	3	102	-20.082%
2025-07-30	261.6500	261.6500	261.5000	261.5000	+0.654%	2	99	-25.430%
2025-07-28	260.0500	260.3000	259.8000	259.8000	+0.216%	6	100	-24.942%
2025-07-25	259.2400	259.2400	259.2400	259.2400	+4.238%	10	100	-24.780%
2025-07-24	248.4000	248.7000	248.1000	248.7000	-4.154%	4	100	-21.592%
2025-07-23	265.4500	265.4500	258.2000	259.4800	-9.304%	10	100	-24.850%
2025-07-21	282.9200	286.1000	282.9200	286.1000	+1.303%	6	100	-31.842%
2025-07-18	300.0000	300.0000	282.4200	282.4200	-12.833%	17	99	-30.954%
2025-07-11	324.0000	324.0000	324.0000	324.0000	-6.937%	1	93	-39.815%
2025-07-09	348.4500	348.4500	348.1500	348.1500	-12.838%	2	94	-43.990%
2025-06-30	399.4300	399.4300	399.4300	399.4300	+1.088%	1	95	-51.180%
2025-06-27	392.6700	395.1300	392.6700	395.1300	+10.830%	3	95	-50.649%
2025-06-25	356.5200	356.5200	356.5200	356.5200	+6.944%	4	93	-45.305%
2025-06-23	333.3700	333.3700	333.3700	333.3700	+2.412%	1	93	-41.506%
2025-06-20	325.5200	325.5200	325.5200	325.5200	-2.917%	8	94	-40.096%
2025-06-06	335.8800	335.8800	335.3000	335.3000	+6.665%	8	90	-41.843%
2025-05-27	314.4600	314.4600	314.3500	314.3500	-0.992%	6	87	-37.967%
2025-05-21	317.5000	317.5000	317.5000	317.5000	+4.064%	1	89	-38.583%
2025-05-16	303.9500	305.1000	303.9500	305.1000	+11.656%	4	89	-36.087%
2025-05-06	273.2500	273.2500	273.2500	273.2500	-0.799%	1	88	-28.637%
2025-05-05	275.4500	275.4500	275.4500	275.4500	+1.343%	2	88	-29.207%
2025-05-01	271.8000	271.8000	271.8000	271.8000	+4.406%	1	90	-28.256%
2025-04-30	258.3000	260.3300	258.3000	260.3300	+2.327%	2	90	-25.095%
2025-04-29	240.9200	254.4800	240.9200	254.4100	+6.958%	42	89	-23.352%
2025-04-28	241.0000	241.0000	237.8600	237.8600	-1.147%	3	56	-18.019%
2025-04-25	240.6200	240.6200	240.6200	240.6200	+0.636%	2	57	-18.959%
2025-04-24	239.1000	239.1000	239.1000	239.1000	+11.261%	1	57	-18.444%
2025-04-22	214.9000	214.9000	214.9000	214.9000	+17.432%	1	58	-9.260%
2025-04-21	183.0000	183.0000	183.0000	183.0000	+9.581%	7	57	+6.557%
2025-04-17	171.6000	172.3000	167.0000	167.0000	+5.031%	9	62	+16.766%
2025-04-16	166.0000	166.0000	159.0000	159.0000	-7.558%	3	62	+22.642%
2025-04-15	168.6200	172.0000	168.6200	172.0000	+23.652%	2	61	+13.372%
2025-04-11	138.3000	139.3500	138.3000	139.1000	-3.403%	8	59	+40.187%
2025-04-10	144.0000	144.0000	144.0000	144.0000	+18.470%	1	59	+35.417%
2025-04-09	121.5500	121.5500	121.5500	121.5500	-4.291%	1	59	+60.428%
2025-04-08	138.8300	138.8300	127.0000	127.0000	+36.780%	5	59	+53.543%
2025-04-07	92.8500	92.8500	92.8500	92.8500	-19.261%	1	61	+110.016%
2025-04-04	128.0000	128.0000	112.0000	115.0000	-18.044%	60	61	+69.565%
2025-04-03	140.0500	140.3200	140.0500	140.3200	+4.912%	13	60	+38.968%
2025-04-01	136.9500	141.4000	133.7500	133.7500	-4.464%	8	70	+45.794%
2025-03-31	135.0000	140.0000	135.0000	140.0000	-3.188%	2	74	+39.286%
2025-03-28	146.5000	146.5500	144.6100	144.6100	-15.085%	14	75	+34.845%
2025-03-27	170.3000	170.3000	170.3000	170.3000	-3.513%	1	75	+14.504%
2025-03-26	176.5000	176.5000	176.5000	176.5000	+0.284%	1	76	+10.482%
2025-03-25	178.0700	178.0700	176.0000	176.0000	+37.748%	13	76	+10.795%
2025-03-13	127.7700	127.7700	127.7700	127.7700	-10.431%	2	64	+52.618%
2025-03-12	141.1100	142.6500	141.1100	142.6500	+9.218%	4	64	+36.698%
2025-03-11	123.6000	130.6100	123.6000	130.6100	+15.635%	3	62	+49.299%
2025-03-10	113.7000	113.7000	112.9500	112.9500	-2.638%	20	59	+72.643%
2025-03-07	113.9700	116.0100	113.9700	116.0100	-25.825%	46	63	+68.089%
2025-03-06	160.3400	160.7200	156.4000	156.4000	-11.030%	11	48	+24.680%
2025-03-04	176.0300	176.3300	174.9200	175.7900	+2.801%	28	48	+10.928%
2025-02-25	164.6000	171.0000	161.3000	171.0000	-12.639%	7	42	+14.035%
2025-02-20	195.7400	195.7400	195.7400	195.7400	-3.099%	1	40	-0.378%
2025-02-18	202.0000	202.0000	202.0000	202.0000	-8.762%	1	40	-3.465%
2025-02-14	213.5900	221.4000	213.5900	221.4000	+6.187%	6	39	-11.924%
2025-02-13	208.5000	208.5000	208.5000	208.5000	+12.127%	1	38	-6.475%
2025-02-11	185.9500	185.9500	185.9500	185.9500	-7.854%	1	38	+4.867%
2025-02-10	201.9500	201.9500	201.8000	201.8000	+5.654%	7	38	-3.370%
2025-02-06	191.0000	191.0000	191.0000	191.0000	+2.578%	1	37	+2.094%
2025-02-04	184.6300	186.2000	184.6300	186.2000	+9.369%	6	36	+4.726%
2025-01-30	169.9500	170.2500	169.9500	170.2500	-3.759%	2	40	+14.537%
2025-01-23	173.2500	176.9000	173.2500	176.9000	+8.428%	2	40	+10.232%
2025-01-22	168.0200	168.0200	163.1500	163.1500	+37.842%	2	42	+19.522%
2025-01-21	118.0600	118.3600	118.0600	118.3600	+9.239%	11	42	+64.752%
2025-01-15	104.7400	108.3500	104.7400	108.3500	-13.271%	3	33	+79.972%
2025-01-07	124.9300	124.9300	124.9300	124.9300	-6.124%	1	32	+56.087%
2025-01-02	133.0800	133.0800	133.0800	133.0800	-12.539%	1	31	+46.528%
2024-12-18	152.0700	152.1600	152.0700	152.1600	-1.323%	2	32	+28.155%
2024-12-17	153.7000	154.2000	153.7000	154.2000	-1.217%	2	32	+26.459%
2024-12-12	156.1000	156.1000	156.1000	156.1000	-3.523%	1	32	+24.920%
2024-12-11	161.8000	161.8000	161.8000	161.8000	+9.993%	2	31	+20.519%
2024-12-04	143.2900	147.1000	143.2900	147.1000	+17.774%	3	31	+32.563%
2024-11-26	128.3400	128.3400	124.1500	124.9000	+1.011%	6	31	+56.125%
2024-11-25	131.6300	131.6300	123.6500	123.6500	-10.399%	8	31	+57.703%
2024-11-21	142.8000	142.8000	138.0000	138.0000	+13.674%	5	36	+41.304%
2024-11-20	121.4000	121.4000	121.4000	121.4000	+31.201%	1	31	+60.626%
2024-11-15	92.6200	92.6200	92.5300	92.5300	+4.236%	4	32	+110.742%
2024-11-12	87.8200	88.7700	87.8200	88.7700	+3.341%	2	32	+119.669%
2024-11-11	85.8000	85.9000	85.8000	85.9000	+8.528%	3	31	+127.008%
2024-11-08	79.1500	79.1500	79.1500	79.1500	-2.284%	4	30	+146.368%
2024-11-07	81.0000	81.0000	81.0000	81.0000	+7.670%	1	30	+140.741%
2024-11-06	75.3000	75.3000	75.2300	75.2300	+10.910%	2	29	+159.205%
2024-10-30	68.2900	68.2900	67.8300	67.8300	-3.100%	2	29	+187.483%
2024-10-25	70.0000	70.0000	70.0000	70.0000	+4.322%	10	29	+178.571%
2024-10-23	68.8500	68.8500	67.1000	67.1000	-5.798%	3	24	+190.611%
2024-10-22	71.2300	71.2300	71.2300	71.2300	-1.725%	1	25	+173.761%
2024-10-18	71.0000	72.4800	70.5000	72.4800	+12.372%	6	25	+169.040%
2024-10-08	64.5000	64.5000	64.5000	64.5000	+13.456%	1	23	+202.326%
2024-10-01	56.8500	56.8500	56.8500	56.8500	-2.320%	1	23	+243.008%
2024-09-30	57.8500	58.2000	57.8500	58.2000	-0.257%	2	24	+235.052%
2024-09-23	58.3500	58.3500	58.3500	58.3500	+2.494%	1	24	+234.190%
2024-09-16	56.9300	56.9300	56.9300	56.9300	-2.734%	1	23	+242.526%
2024-09-13	57.4200	58.5300	57.4200	58.5300	+6.885%	4	23	+233.162%
2024-09-09	54.7600	54.7600	54.7600	54.7600	-1.635%	1	24	+256.099%
2024-09-05	55.6700	55.6700	55.6700	55.6700	+3.303%	1	23	+250.278%
2024-09-04	53.8800	53.8900	53.8800	53.8900	-12.587%	4	23	+261.848%
2024-08-22	61.1700	61.8300	61.1700	61.6500	+51.511%	4	27	+216.302%
2024-08-02	40.6900	40.6900	40.6900	40.6900	-17.297%	2	23	+379.233%
2024-07-25	50.2500	50.2500	49.2000	49.2000	-3.624%	2	24	+296.341%
2024-07-24	51.7100	51.7100	50.5000	51.0500	-7.064%	3	26	+281.978%
2024-07-11	54.9300	54.9300	54.9300	54.9300	-15.492%	1	24	+254.997%
2024-07-10	65.0000	65.0000	65.0000	65.0000	-9.559%	1	23	+200.000%
2024-07-05	72.7900	72.7900	71.8700	71.8700	+6.474%	6	24	+171.323%
2024-07-02	67.5500	67.5500	67.5000	67.5000	+2.273%	2	22	+188.889%
2024-06-28	66.0000	66.0000	66.0000	66.0000	-0.151%	1	21	+195.455%
2024-06-14	66.1000	66.1000	66.1000	66.1000	+14.957%	2	21	+195.008%
2024-05-31	57.5000	57.5000	57.5000	57.5000	-2.244%	40	20	+239.130%
2024-05-29	58.8200	58.8200	58.8200	58.8200	+17.055%	5	25	+231.520%
2024-05-20	50.2500	50.2500	50.2500	50.2500	+5.214%	5	25	+288.060%
2024-05-14	47.7600	47.7600	47.7600	47.7600	+0.930%	1	20	+308.291%
2024-05-10	47.3200	47.3200	47.3200	47.3200	+11.341%	2	21	+312.088%
2024-05-06	42.5000	42.5000	42.5000	42.5000	+10.047%	1	22	+358.824%
2024-05-03	38.6200	38.6200	38.6200	38.6200	+15.284%	2	23	+404.920%
2024-05-01	33.5000	33.5000	33.5000	33.5000	-4.477%	1	22	+482.090%
2024-04-25	35.0700	35.0700	35.0700	35.0700	+13.716%	1	21	+456.031%
2024-04-22	30.8300	30.8400	30.8300	30.8400	-47.426%	20	21	+532.296%
2024-03-25	58.9000	58.9000	58.6600	58.6600	+44.590%	2	12	+232.424%
2024-02-20	40.5700	40.5700	40.5700	40.5700	-10.933%	2	12	+380.651%
2024-02-15	45.5500	45.5500	45.5500	45.5500	+13.875%	4	0	+328.101%
2024-02-14	40.6000	40.6000	40.0000	40.0000	+9.499%	20	0	+387.500%
2024-02-02	36.5300	36.5300	36.5300	36.5300	-3.868%	1	0	+433.808%
2024-02-01	38.0000	38.0000	38.0000	38.0000	-0.393%	2	0	+413.158%
2024-01-30	38.1500	38.1500	38.1500	38.1500	0.000%	2	0	+411.140%