Dark

NFLX20261218C1110
NFLX Dec 18 2026 1110.00 Call (NFLX261218C01110000)
option OPRA

Inactive

Nov 14, 2025

190.93-12.220%(-26.58)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	190.3800	193.7500	190.3800	190.9300	-12.220%	3	170	0.000%
2025-11-13	214.5800	217.5100	214.5500	217.5100	+0.074%	3	168	-12.220%
2025-11-12	214.6500	217.3500	214.6000	217.3500	+6.769%	7	169	-12.156%
2025-11-11	202.2500	203.5700	202.2500	203.5700	+5.833%	2	174	-6.209%
2025-11-10	195.1900	195.1900	192.3500	192.3500	+3.973%	3	173	-0.738%
2025-11-07	181.9200	185.0000	181.9200	185.0000	+2.493%	2	170	+3.205%
2025-11-04	180.5000	180.5000	180.5000	180.5000	-3.733%	1	169	+5.778%
2025-11-03	187.5000	187.5000	187.5000	187.5000	-4.871%	1	169	+1.829%
2025-10-31	187.8800	200.5000	187.8800	197.1000	+13.048%	7	169	-3.130%
2025-10-30	177.8200	180.1500	174.3500	174.3500	-4.293%	11	172	+9.510%
2025-10-29	182.1700	182.1700	182.1700	182.1700	-1.129%	1	170	+4.809%
2025-10-28	184.2500	184.2500	184.2500	184.2500	+2.675%	1	169	+3.626%
2025-10-27	175.7500	179.4500	175.7500	179.4500	-1.129%	3	167	+6.397%
2025-10-24	183.5000	183.5000	181.5000	181.5000	-3.867%	5	167	+5.196%
2025-10-23	188.8700	189.7900	182.1000	188.8000	-1.410%	6	166	+1.128%
2025-10-22	209.9500	209.9500	191.5000	191.5000	-21.216%	11	162	-0.298%
2025-10-16	243.0700	243.0700	243.0700	243.0700	-12.565%	1	156	-21.451%
2025-10-10	286.7500	286.7500	278.0000	278.0000	+24.452%	3	157	-31.320%
2025-10-06	223.3800	223.3800	223.3800	223.3800	-16.462%	1	158	-14.527%
2025-09-22	267.4000	267.4000	267.4000	267.4000	-2.901%	1	158	-28.598%
2025-09-17	275.3900	275.3900	275.3900	275.3900	-6.647%	1	158	-30.669%
2025-09-05	295.0000	295.0000	295.0000	295.0000	-0.085%	1	158	-35.278%
2025-09-04	296.9900	296.9900	295.2500	295.2500	+8.808%	9	157	-35.333%
2025-08-28	271.3500	271.3500	271.3500	271.3500	+0.836%	1	157	-29.637%
2025-08-19	269.1000	269.1000	269.1000	269.1000	-2.390%	1	157	-29.049%
2025-08-13	275.6900	275.6900	275.6900	275.6900	-1.592%	1	156	-30.745%
2025-08-12	280.1500	280.1500	280.1500	280.1500	+4.354%	1	156	-31.847%
2025-08-11	268.4600	268.4600	268.4600	268.4600	+1.709%	1	156	-28.880%
2025-08-08	263.9500	263.9500	263.9500	263.9500	+16.211%	1	157	-27.664%
2025-08-05	227.1300	227.1300	227.1300	227.1300	-10.754%	4	158	-15.938%
2025-07-25	256.0000	256.0000	254.5000	254.5000	+3.066%	8	154	-24.978%
2025-07-24	246.9300	246.9300	246.9300	246.9300	-12.109%	1	154	-22.678%
2025-07-22	280.9500	280.9500	280.9500	280.9500	+2.108%	1	154	-32.041%
2025-07-18	275.1500	275.1500	275.1500	275.1500	-16.634%	1	154	-30.609%
2025-07-14	330.0500	330.0500	330.0500	330.0500	+6.156%	2	154	-42.151%
2025-07-11	310.9100	310.9100	310.9100	310.9100	-19.624%	1	154	-38.590%
2025-06-27	386.8200	386.8200	386.8200	386.8200	+4.532%	1	162	-50.641%
2025-06-26	370.0500	370.0500	370.0500	370.0500	+17.279%	1	163	-48.404%
2025-06-17	315.5300	315.5300	315.5300	315.5300	+1.676%	2	164	-39.489%
2025-06-11	310.3300	310.3300	310.3300	310.3300	+3.988%	1	164	-38.475%
2025-06-10	317.5300	317.5300	298.4300	298.4300	-12.522%	2	164	-36.022%
2025-06-05	341.1500	341.1500	341.1500	341.1500	+12.365%	3	164	-44.033%
2025-05-22	303.6100	303.6100	303.6100	303.6100	-0.885%	2	164	-37.113%
2025-05-21	306.3200	306.3200	306.3200	306.3200	+11.490%	1	164	-37.670%
2025-05-08	274.9500	274.9500	274.7500	274.7500	+3.679%	2	164	-30.508%
2025-05-05	265.0000	265.0000	265.0000	265.0000	+5.473%	1	164	-27.951%
2025-04-30	251.2500	251.2500	251.2500	251.2500	+1.462%	3	165	-24.008%
2025-04-28	247.6300	247.6300	247.6300	247.6300	+3.985%	1	165	-22.897%
2025-04-25	235.8200	238.1400	235.8200	238.1400	+19.070%	4	166	-19.824%
2025-04-22	200.0000	200.0000	200.0000	200.0000	+11.732%	9	164	-4.535%
2025-04-21	177.9000	179.0000	168.6500	179.0000	+29.102%	5	164	+6.665%
2025-04-14	138.7500	138.7500	138.6500	138.6500	+1.799%	2	163	+37.706%
2025-04-11	136.7000	136.7000	136.2000	136.2000	+18.127%	4	163	+40.184%
2025-04-09	115.4000	115.4000	114.6500	115.3000	-2.288%	4	163	+65.594%
2025-04-08	118.0000	118.0000	118.0000	118.0000	+30.893%	9	163	+61.805%
2025-04-07	90.1500	90.1500	90.1500	90.1500	-23.015%	1	154	+111.791%
2025-04-04	117.0000	117.2500	117.0000	117.1000	-10.747%	8	154	+63.049%
2025-03-14	131.2000	131.2000	131.2000	131.2000	+0.846%	2	155	+45.526%
2025-03-11	130.1000	130.1000	130.1000	130.1000	-6.065%	10	155	+46.756%
2025-03-06	142.0500	142.0600	138.5000	138.5000	-33.301%	18	144	+37.856%
2025-02-19	207.6000	207.8500	207.6000	207.6500	+4.536%	6	144	-8.052%
2025-02-18	198.6400	198.6400	198.6400	198.6400	-8.461%	1	144	-3.881%
2025-02-14	217.0000	217.0000	217.0000	217.0000	+11.425%	4	144	-12.014%
2025-02-10	195.4500	195.4500	194.7500	194.7500	+7.342%	6	144	-1.961%
2025-02-04	181.4300	181.4300	181.4300	181.4300	+7.355%	1	144	+5.236%
2025-02-03	168.4000	169.0000	168.4000	169.0000	-2.001%	2	144	+12.976%
2025-01-31	171.9500	173.0500	171.9500	172.4500	+3.605%	22	144	+10.716%
2025-01-29	166.8500	166.8500	166.4500	166.4500	+3.675%	2	144	+14.707%
2025-01-28	160.6000	160.6000	160.5500	160.5500	-5.548%	2	145	+18.922%
2025-01-23	169.9800	169.9800	169.9800	169.9800	-4.172%	1	145	+12.325%
2025-01-22	177.3800	177.3800	177.3800	177.3800	+55.801%	1	146	+7.639%
2025-01-21	113.4100	114.5800	113.4100	113.8500	+5.047%	10	145	+67.703%
2025-01-17	108.3800	108.3800	108.3800	108.3800	+2.342%	2	143	+76.167%
2025-01-15	105.6000	106.0800	105.4600	105.9000	-21.556%	34	143	+80.293%
2024-12-30	135.0000	135.0000	135.0000	135.0000	-7.522%	1	155	+41.430%
2024-12-23	145.9800	145.9800	145.9800	145.9800	-5.060%	1	155	+30.792%
2024-12-12	153.7500	153.7600	153.7500	153.7600	-1.782%	2	155	+24.174%
2024-12-11	157.0000	157.0000	156.5500	156.5500	+10.926%	2	156	+21.961%
2024-12-09	141.1300	141.1300	141.1300	141.1300	-4.000%	1	156	+35.287%
2024-12-05	146.9500	147.0100	146.0500	147.0100	+16.730%	4	155	+29.876%
2024-11-26	125.9400	125.9400	125.9400	125.9400	+2.800%	1	153	+51.604%
2024-11-25	130.8000	130.8000	122.5100	122.5100	-0.252%	2	152	+55.849%
2024-11-20	126.6000	126.6000	122.8200	122.8200	+20.648%	3	150	+55.455%
2024-11-18	101.8000	101.8000	101.8000	101.8000	+13.565%	2	147	+87.554%
2024-11-15	90.2500	90.2500	89.6400	89.6400	-5.642%	24	148	+112.996%
2024-11-13	93.4700	95.0000	93.4700	95.0000	+8.053%	4	146	+100.979%
2024-11-12	87.0000	87.9200	87.0000	87.9200	+5.092%	2	146	+117.163%
2024-11-11	80.1500	83.7500	80.1000	83.6600	+7.298%	12	146	+128.221%
2024-11-08	77.3600	78.5000	76.7000	77.9700	+14.763%	16	155	+144.876%
2024-11-05	67.9400	67.9400	67.9400	67.9400	+0.951%	10	155	+181.027%
2024-10-30	65.2800	67.3000	65.2800	67.3000	+4.471%	2	165	+183.700%
2024-10-23	65.9300	65.9300	64.4200	64.4200	-8.676%	4	167	+196.383%
2024-10-18	61.2000	70.5400	61.2000	70.5400	+43.989%	30	164	+170.669%
2024-10-17	50.1700	50.1700	48.9900	48.9900	-8.771%	7	169	+289.733%
2024-10-16	55.9000	55.9000	53.7000	53.7000	+1.321%	3	171	+255.549%
2024-10-15	56.0000	56.0000	53.0000	53.0000	-11.667%	15	172	+260.245%
2024-10-14	59.8300	60.0000	59.8200	60.0000	-4.000%	12	185	+218.217%
2024-10-11	64.5200	64.5200	61.1500	62.5000	-2.344%	26	196	+205.488%
2024-10-10	63.8500	64.0000	63.8500	64.0000	+2.073%	2	197	+198.328%
2024-10-09	62.2500	62.7000	62.0000	62.7000	+5.219%	9	198	+204.514%
2024-10-08	59.5900	59.5900	59.5900	59.5900	+7.273%	1	194	+220.406%
2024-10-07	55.5500	55.5500	55.5500	55.5500	-7.339%	1	194	+243.708%
2024-10-04	59.9500	59.9500	59.9500	59.9500	+7.054%	2	194	+218.482%
2024-10-03	56.0000	56.0000	56.0000	56.0000	+0.036%	1	194	+240.946%
2024-09-30	55.9800	55.9800	55.9800	55.9800	+0.774%	2	195	+241.068%
2024-09-26	57.7500	57.7500	55.5500	55.5500	-8.770%	2	197	+243.708%
2024-09-24	60.8900	60.8900	60.8900	60.8900	+6.656%	1	197	+213.565%
2024-09-20	56.6500	57.0900	56.6500	57.0900	-3.040%	4	197	+234.437%
2024-09-19	58.8800	58.8800	58.8800	58.8800	+5.995%	1	197	+224.270%
2024-09-18	55.5500	55.5500	55.5500	55.5500	-3.391%	1	197	+243.708%
2024-09-17	57.5000	57.5000	57.5000	57.5000	+3.417%	1	197	+232.052%
2024-09-16	56.2000	56.2000	55.6000	55.6000	-2.456%	4	197	+243.399%
2024-09-13	56.0000	57.0000	56.0000	57.0000	+4.072%	4	197	+234.965%
2024-09-12	53.2400	54.7700	53.2400	54.7700	+11.434%	2	195	+248.603%
2024-09-11	49.1500	49.1500	49.1500	49.1500	+0.306%	2	194	+288.464%
2024-09-10	49.0000	49.0000	49.0000	49.0000	-3.922%	1	196	+289.653%
2024-09-06	51.0000	51.0000	51.0000	51.0000	-11.304%	6	197	+274.373%
2024-09-03	57.5000	57.5000	57.5000	57.5000	+0.877%	1	197	+232.052%
2024-08-29	57.0000	57.0000	57.0000	57.0000	+2.426%	1	197	+234.965%
2024-08-28	55.6500	55.6500	55.6500	55.6500	-9.069%	1	197	+243.091%
2024-08-27	59.0000	61.2000	59.0000	61.2000	+11.273%	4	197	+211.977%
2024-08-23	59.5000	59.5000	52.0000	55.0000	-5.172%	12	196	+247.145%
2024-08-22	61.0000	61.0000	58.0000	58.0000	-4.887%	3	195	+229.190%
2024-08-21	60.5000	61.5200	60.5000	60.9800	-1.167%	3	195	+213.103%
2024-08-20	65.0000	65.0000	61.7000	61.7000	+17.726%	4	194	+209.449%
2024-08-16	53.3500	54.1000	52.4100	52.4100	+4.820%	20	196	+264.301%
2024-08-15	50.9500	51.0000	49.6000	50.0000	+4.145%	23	196	+281.860%
2024-08-14	48.0100	48.0100	48.0100	48.0100	+15.548%	1	193	+297.688%
2024-08-08	40.1000	43.6000	40.1000	41.5500	+7.503%	14	192	+359.519%
2024-08-07	41.0000	42.9500	38.6500	38.6500	+1.711%	3	180	+393.997%
2024-08-06	37.2500	38.0000	37.2500	38.0000	+6.742%	11	180	+402.447%
2024-08-05	35.6000	35.6000	35.6000	35.6000	-11.663%	1	179	+436.320%
2024-08-02	40.6000	40.6000	40.3000	40.3000	-1.225%	12	179	+373.772%
2024-08-01	46.8700	46.8700	40.8000	40.8000	-5.665%	3	179	+367.966%
2024-07-31	43.0000	43.3000	42.9500	43.2500	-1.705%	19	178	+341.457%
2024-07-30	40.4900	44.0000	40.4900	44.0000	+0.457%	6	183	+333.932%
2024-07-29	45.3000	45.3000	43.8000	43.8000	-4.679%	6	188	+335.913%
2024-07-26	45.9500	45.9500	45.8500	45.9500	-3.770%	4	185	+315.517%
2024-07-23	47.3100	47.7500	47.3100	47.7500	-2.551%	2	185	+299.853%
2024-07-19	49.0000	49.0000	46.3200	49.0000	-6.702%	8	183	+289.653%
2024-07-18	52.5200	52.5200	52.5200	52.5200	-4.422%	1	183	+263.538%
2024-07-15	54.9500	54.9500	54.9500	54.9500	-9.174%	1	182	+247.461%
2024-07-11	60.5000	60.5000	60.5000	60.5000	-9.701%	1	182	+215.587%
2024-07-10	67.0000	67.0000	67.0000	67.0000	-2.375%	2	183	+184.970%
2024-07-09	68.6300	68.6300	68.6300	68.6300	+5.585%	1	185	+178.202%
2024-07-02	66.0000	66.0000	65.0000	65.0000	+0.775%	6	184	+193.738%
2024-06-28	66.3100	66.3100	64.0000	64.5000	-5.839%	35	180	+196.016%
2024-06-27	68.5000	68.5000	68.5000	68.5000	+3.945%	80	171	+178.730%
2024-06-26	65.9000	65.9000	65.9000	65.9000	+6.894%	2	91	+189.727%
2024-06-25	60.1100	61.6500	60.1100	61.6500	-9.908%	4	91	+209.700%
2024-06-18	68.4300	68.4300	68.4300	68.4300	+5.277%	1	87	+179.015%
2024-06-17	62.5000	66.0800	62.5000	65.0000	+2.298%	16	87	+193.738%
2024-06-14	63.5400	63.5400	63.5400	63.5400	+9.552%	2	72	+200.488%
2024-06-07	58.0000	58.0000	58.0000	58.0000	-0.939%	10	71	+229.190%
2024-06-06	58.5500	58.5500	58.5500	58.5500	+6.455%	5	76	+226.097%
2024-05-31	55.0000	55.0000	55.0000	55.0000	-8.333%	50	71	+247.145%
2024-05-30	60.0000	60.0000	60.0000	60.0000	-2.121%	1	46	+218.217%
2024-05-29	61.0000	61.3000	61.0000	61.3000	+31.800%	2	46	+211.468%
2024-05-14	46.5100	46.5100	46.5100	46.5100	+0.933%	1	44	+310.514%
2024-05-10	46.0800	46.0800	46.0800	46.0800	+22.847%	2	45	+314.345%
2024-05-03	37.5100	37.5100	37.5100	37.5100	+21.392%	2	46	+409.011%
2024-05-01	30.9000	30.9000	30.9000	30.9000	-12.564%	1	45	+517.896%
2024-04-26	35.3400	35.3400	35.3400	35.3400	+3.667%	2	45	+440.266%
2024-04-25	34.0900	34.0900	34.0900	34.0900	-0.612%	1	45	+460.076%
2024-04-23	34.3000	34.3000	34.3000	34.3000	+8.202%	3	44	+456.647%
2024-04-22	31.7000	31.7000	31.7000	31.7000	-9.429%	7	41	+502.303%
2024-04-19	35.4200	35.4200	35.0000	35.0000	-38.704%	2	41	+445.514%
2024-04-11	57.1000	57.1000	57.1000	57.1000	+2.147%	20	41	+234.378%
2024-03-19	56.9500	56.9500	55.9000	55.9000	+5.472%	2	35	+241.556%
2024-03-01	50.0000	56.4100	50.0000	53.0000	+13.978%	8	35	+260.245%
2024-02-29	47.0500	48.0500	46.5000	46.5000	+5.682%	22	0	+310.602%
2024-02-27	44.0000	44.0000	44.0000	44.0000	+11.618%	2	0	+333.932%
2024-02-20	39.4200	39.4200	39.4200	39.4200	-11.416%	2	0	+384.348%
2024-02-16	44.5000	44.5000	44.5000	44.5000	-0.022%	4	0	+329.056%
2024-02-15	44.5200	44.5200	44.5100	44.5100	+12.970%	4	0	+328.960%
2024-02-14	39.4000	39.4000	39.4000	39.4000	+14.038%	16	0	+384.594%
2024-02-13	35.9500	35.9500	34.5500	34.5500	-4.690%	17	0	+452.619%
2024-02-09	36.4000	36.4000	36.1000	36.2500	+2.170%	9	0	+426.703%
2024-02-02	35.4800	35.4800	35.4800	35.4800	0.000%	1	0	+438.134%