Dark

NFLX20261218C1200
NFLX Dec 18 2026 1200.00 Call (NFLX261218C01200000)
option OPRA

Inactive

Nov 14, 2025

149.70-12.456%(-21.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	152.8000	156.8500	149.7000	149.7000	-12.456%	5	259	0.000%
2025-11-13	174.7500	174.7500	170.5500	171.0000	+0.730%	8	259	-12.456%
2025-11-12	165.3700	169.7600	165.3700	169.7600	+6.067%	2	257	-11.817%
2025-11-11	160.0500	160.0500	160.0500	160.0500	+2.840%	1	257	-6.467%
2025-11-10	156.9800	156.9800	155.6300	155.6300	+12.295%	3	257	-3.810%
2025-11-07	140.2700	140.2700	138.5900	138.5900	-2.401%	2	254	+8.016%
2025-11-06	142.8500	142.8500	142.0000	142.0000	+3.597%	3	255	+5.423%
2025-11-05	134.9200	137.0700	134.9200	137.0700	-0.616%	3	257	+9.214%
2025-11-04	140.0000	140.0000	137.9200	137.9200	-3.214%	2	255	+8.541%
2025-11-03	148.0500	148.0500	132.2500	142.5000	-7.767%	25	259	+5.053%
2025-10-31	148.3500	159.1000	148.3500	154.5000	+14.317%	38	259	-3.107%
2025-10-30	136.0000	142.0000	135.1500	135.1500	-4.115%	91	264	+10.766%
2025-10-29	139.2000	141.5000	139.0000	140.9500	-2.118%	32	237	+6.208%
2025-10-28	146.0000	148.5000	140.4600	144.0000	+4.727%	74	257	+3.958%
2025-10-27	136.8500	141.6000	136.8500	137.5000	-1.079%	10	296	+8.873%
2025-10-24	144.6000	146.5000	139.0000	139.0000	-7.524%	95	296	+7.698%
2025-10-23	157.5500	157.5500	142.4600	150.3100	+0.207%	42	254	-0.406%
2025-10-22	161.7800	170.0000	148.9400	150.0000	-32.726%	77	248	-0.200%
2025-10-20	222.9700	222.9700	222.9700	222.9700	+9.058%	1	230	-32.861%
2025-10-17	204.4500	204.4500	204.4500	204.4500	+2.404%	1	230	-26.779%
2025-10-16	214.7200	214.7200	199.6500	199.6500	-4.883%	2	229	-25.019%
2025-10-15	209.9000	209.9000	209.9000	209.9000	-3.782%	1	228	-28.680%
2025-10-14	216.3000	218.1500	216.3000	218.1500	-1.370%	4	229	-31.377%
2025-10-13	221.2300	221.2300	221.1800	221.1800	-0.459%	5	228	-32.318%
2025-10-10	234.1600	235.9000	222.2000	222.2000	-3.496%	6	232	-32.628%
2025-10-09	217.4000	230.2500	217.4000	230.2500	+5.113%	15	231	-34.984%
2025-10-08	207.7500	219.0500	207.7500	219.0500	+8.656%	29	237	-31.659%
2025-10-07	204.0000	204.0000	199.8500	201.6000	+12.910%	17	219	-25.744%
2025-10-03	178.5500	178.5500	178.5500	178.5500	-2.003%	4	219	-16.158%
2025-10-02	182.2600	182.2600	182.2000	182.2000	-4.906%	4	215	-17.838%
2025-10-01	189.1500	191.6000	189.1500	191.6000	-3.232%	2	212	-21.868%
2025-09-30	197.0000	198.0000	197.0000	198.0000	-4.808%	2	212	-24.394%
2025-09-29	208.0000	208.0000	208.0000	208.0000	-2.576%	2	211	-28.029%
2025-09-26	217.3000	217.8000	213.5000	213.5000	+1.065%	25	213	-29.883%
2025-09-25	210.0000	211.2500	210.0000	211.2500	+2.549%	6	192	-29.136%
2025-09-24	206.0000	206.0000	206.0000	206.0000	-7.266%	5	197	-27.330%
2025-09-19	222.1400	222.1400	222.1400	222.1400	+0.289%	1	192	-32.610%
2025-09-18	224.1600	224.1600	221.3700	221.5000	+4.793%	4	193	-32.415%
2025-09-15	211.3700	211.3700	211.3700	211.3700	+5.950%	1	194	-29.176%
2025-09-12	206.0000	206.0000	199.5000	199.5000	-19.831%	5	195	-24.962%
2025-09-10	245.9500	248.8500	245.9500	248.8500	-0.484%	2	198	-39.843%
2025-09-09	250.2400	250.2400	250.0600	250.0600	+6.409%	4	200	-40.134%
2025-09-05	241.2800	241.2800	235.0000	235.0000	-4.530%	3	204	-36.298%
2025-09-04	246.1500	246.1500	246.1500	246.1500	+15.023%	5	203	-39.183%
2025-09-02	214.0000	214.0000	214.0000	214.0000	-1.332%	1	203	-30.047%
2025-08-29	216.8900	216.8900	216.8900	216.8900	-5.819%	2	200	-30.979%
2025-08-28	230.2200	230.2900	230.2200	230.2900	+0.739%	7	200	-34.995%
2025-08-27	225.0700	228.6000	225.0700	228.6000	-0.262%	6	201	-34.514%
2025-08-25	229.2000	229.2000	229.2000	229.2000	+6.491%	1	196	-34.686%
2025-08-22	215.2300	215.2300	215.2300	215.2300	-1.546%	1	195	-30.446%
2025-08-19	225.0000	225.0000	216.2500	218.6100	-10.369%	7	194	-31.522%
2025-08-18	243.9000	243.9000	243.9000	243.9000	+1.625%	1	192	-38.622%
2025-08-14	229.8500	240.0000	229.8500	240.0000	+10.625%	5	192	-37.625%
2025-08-13	216.9500	216.9500	216.9500	216.9500	-5.793%	4	196	-30.998%
2025-08-12	230.2900	230.2900	230.2900	230.2900	+3.190%	1	192	-34.995%
2025-08-08	218.1900	224.0000	213.3100	223.1700	+18.777%	11	191	-32.921%
2025-08-06	187.0400	187.8900	187.0400	187.8900	+2.627%	2	189	-20.326%
2025-08-05	189.3600	189.3600	183.0800	183.0800	-8.055%	4	189	-18.232%
2025-08-01	199.1200	199.1200	199.1200	199.1200	-2.868%	1	186	-24.819%
2025-07-30	205.0000	205.0000	205.0000	205.0000	+3.535%	1	185	-26.976%
2025-07-29	198.0000	198.0000	198.0000	198.0000	-2.760%	1	186	-24.394%
2025-07-28	217.0000	217.0000	203.6200	203.6200	-3.794%	3	185	-26.481%
2025-07-25	211.3500	211.6500	211.3500	211.6500	+7.437%	2	182	-29.270%
2025-07-24	197.0000	197.0000	197.0000	197.0000	-5.211%	1	182	-24.010%
2025-07-23	207.8300	207.8300	207.8300	207.8300	-5.532%	2	181	-27.970%
2025-07-22	220.0000	220.0000	220.0000	220.0000	-4.518%	1	181	-31.955%
2025-07-18	241.2300	241.2300	228.9000	230.4100	-17.543%	27	180	-35.029%
2025-07-16	279.4300	279.4300	279.4300	279.4300	-4.190%	2	164	-46.427%
2025-07-09	289.4500	291.6500	289.4500	291.6500	-4.377%	2	166	-48.671%
2025-07-03	305.0000	305.0000	305.0000	305.0000	+1.094%	1	166	-50.918%
2025-07-02	301.7000	301.7000	301.7000	301.7000	-11.291%	1	166	-50.381%
2025-06-30	340.1000	340.1000	340.1000	340.1000	+14.385%	1	167	-55.984%
2025-06-25	297.3300	297.3300	297.3300	297.3300	-0.559%	1	168	-49.652%
2025-06-24	292.0000	299.0000	292.0000	299.0000	+8.787%	4	169	-49.933%
2025-06-23	274.8500	274.8500	274.8500	274.8500	+3.280%	1	171	-45.534%
2025-06-12	266.1200	266.1200	266.1200	266.1200	+8.346%	1	171	-43.747%
2025-06-10	270.0700	270.0700	245.6200	245.6200	-10.910%	5	171	-39.052%
2025-06-09	275.7000	275.7000	275.7000	275.7000	-4.171%	1	170	-45.702%
2025-06-05	287.7000	287.7000	287.7000	287.7000	+4.409%	1	170	-47.967%
2025-06-04	275.5500	275.5500	275.5500	275.5500	+6.513%	1	171	-45.672%
2025-05-30	249.4000	258.9500	249.2000	258.7000	-2.248%	8	171	-42.134%
2025-05-27	260.5100	264.7000	260.5100	264.6500	+2.837%	7	171	-43.435%
2025-05-22	250.9000	258.5000	250.9000	257.3500	-0.008%	10	164	-41.830%
2025-05-21	263.7500	263.7500	257.3700	257.3700	+4.985%	2	165	-41.835%
2025-05-16	245.1500	245.1500	245.1500	245.1500	+8.868%	2	164	-38.935%
2025-05-14	223.1400	225.1800	223.1400	225.1800	+1.314%	4	163	-33.520%
2025-05-13	217.5000	222.3500	217.5000	222.2600	+10.303%	11	163	-32.646%
2025-05-12	203.0000	203.0000	201.5000	201.5000	-11.409%	7	168	-25.707%
2025-05-09	222.0000	227.6800	222.0000	227.4500	-3.213%	40	168	-34.183%
2025-05-08	235.0000	235.0000	235.0000	235.0000	-1.579%	1	174	-36.298%
2025-05-07	236.5000	238.7700	236.5000	238.7700	+1.483%	2	173	-37.304%
2025-05-02	224.0000	239.3000	224.0000	235.2800	+4.741%	6	172	-36.374%
2025-05-01	224.6300	224.6300	224.6300	224.6300	+5.853%	1	169	-33.357%
2025-04-30	210.7600	212.2100	210.7600	212.2100	+0.492%	2	170	-29.457%
2025-04-29	199.2200	211.7300	198.9600	211.1700	+8.649%	9	170	-29.109%
2025-04-28	195.4500	197.4200	194.3600	194.3600	-2.576%	3	167	-22.978%
2025-04-25	199.0500	199.7000	199.0500	199.5000	+2.198%	18	165	-24.962%
2025-04-24	190.9000	197.7800	190.9000	195.2100	+18.309%	33	163	-23.313%
2025-04-23	165.0000	165.0000	165.0000	165.0000	+24.060%	1	139	-9.273%
2025-04-17	129.6000	133.0000	129.6000	133.0000	-2.206%	21	139	+12.556%
2025-04-15	135.8000	136.4000	135.8000	136.0000	+19.194%	3	139	+10.074%
2025-04-14	112.0700	114.1000	112.0700	114.1000	+5.599%	5	137	+31.201%
2025-04-11	107.8000	108.0500	107.8000	108.0500	-9.958%	4	140	+38.547%
2025-04-09	120.0000	120.0000	120.0000	120.0000	+25.000%	1	140	+24.750%
2025-04-07	96.0000	96.0000	96.0000	96.0000	-1.538%	2	140	+55.938%
2025-04-04	97.5000	97.5000	97.5000	97.5000	-12.595%	2	142	+53.538%
2025-04-03	111.5500	111.5500	111.5500	111.5500	+4.252%	1	142	+34.200%
2025-04-01	105.0000	107.0000	105.0000	107.0000	-23.675%	2	143	+39.907%
2025-03-25	138.1600	140.1900	138.1600	140.1900	+7.138%	3	144	+6.784%
2025-03-19	130.8500	130.8500	130.8500	130.8500	-1.268%	1	146	+14.406%
2025-03-17	132.5300	132.5300	132.5300	132.5300	+31.648%	1	146	+12.956%
2025-03-13	103.8500	105.3200	100.6700	100.6700	-10.659%	8	146	+48.704%
2025-03-12	111.7200	112.6800	111.7200	112.6800	+9.782%	2	146	+32.854%
2025-03-11	102.6400	102.6400	102.6400	102.6400	+16.280%	1	147	+45.850%
2025-03-10	88.2700	88.2700	88.2700	88.2700	-12.500%	1	147	+69.593%
2025-03-07	102.7500	102.7500	100.8800	100.8800	-18.946%	4	146	+48.394%
2025-03-06	136.0700	136.0700	124.4600	124.4600	-13.184%	6	143	+20.280%
2025-03-05	135.3800	143.3600	135.3800	143.3600	+1.186%	9	143	+4.422%
2025-03-04	141.2400	141.6800	140.5800	141.6800	+4.100%	73	136	+5.661%
2025-02-28	135.3200	136.1000	135.3200	136.1000	+5.422%	10	100	+9.993%
2025-02-25	129.1000	129.1000	129.1000	129.1000	-13.645%	1	102	+15.957%
2025-02-21	153.0000	153.0000	149.5000	149.5000	-17.018%	4	102	+0.134%
2025-02-14	180.1600	180.1600	180.1600	180.1600	+7.117%	2	103	-16.907%
2025-02-13	168.1900	168.1900	168.1900	168.1900	+1.847%	3	100	-10.994%
2025-02-10	164.2600	165.3000	164.2600	165.1400	+13.811%	7	100	-9.350%
2025-02-05	145.8000	145.8000	145.1000	145.1000	+5.031%	2	94	+3.170%
2025-01-30	138.0000	138.1500	138.0000	138.1500	-2.188%	3	94	+8.360%
2025-01-29	141.2400	141.2400	141.2400	141.2400	+4.506%	1	94	+5.990%
2025-01-27	135.5400	135.5400	132.5500	135.1500	-2.721%	5	94	+10.766%
2025-01-24	138.9300	138.9300	138.9300	138.9300	+8.016%	2	93	+7.752%
2025-01-22	136.1600	136.8500	128.5200	128.6200	+49.558%	134	92	+16.389%
2025-01-14	86.0000	86.0000	86.0000	86.0000	+1.176%	1	49	+74.070%
2025-01-13	87.0000	87.0000	85.0000	85.0000	-2.868%	2	49	+76.118%
2025-01-10	87.4400	87.5200	87.3300	87.5100	-30.160%	44	49	+71.066%
2024-12-18	123.0700	125.3000	123.0700	125.3000	-4.642%	3	55	+19.473%
2024-12-11	131.5000	131.5000	131.4000	131.4000	+9.409%	2	54	+13.927%
2024-12-05	120.6500	120.6500	120.1000	120.1000	+3.992%	2	53	+24.646%
2024-12-04	117.1100	117.1100	115.4900	115.4900	+6.393%	6	52	+29.622%
2024-12-03	107.9500	108.5500	107.4000	108.5500	+13.617%	4	53	+37.909%
2024-11-27	95.6400	95.6400	95.0800	95.5400	-1.342%	22	42	+56.688%
2024-11-25	96.8400	96.8400	96.8400	96.8400	-13.288%	2	42	+54.585%
2024-11-22	111.6800	111.6800	111.6800	111.6800	+12.694%	2	42	+34.044%
2024-11-20	98.8000	99.1000	98.8000	99.1000	+40.488%	2	42	+51.060%
2024-11-18	67.7200	70.5400	67.7200	70.5400	-1.919%	2	42	+112.220%
2024-11-15	71.3000	71.9200	69.6700	71.9200	-5.393%	128	41	+108.148%
2024-11-14	76.0300	76.0300	76.0200	76.0200	+16.954%	7	14	+96.922%
2024-11-11	65.0000	65.0000	65.0000	65.0000	+4.839%	3	18	+130.308%
2024-11-07	62.0000	62.0000	62.0000	62.0000	+20.740%	1	19	+141.452%
2024-10-28	51.3500	51.3500	51.3500	51.3500	-2.190%	5	18	+191.529%
2024-10-23	52.5000	52.5000	52.5000	52.5000	-2.868%	1	20	+185.143%
2024-10-21	54.0500	54.0500	54.0500	54.0500	+4.364%	5	21	+176.966%
2024-10-18	54.0000	54.0000	51.7900	51.7900	+12.440%	12	16	+189.052%
2024-10-14	46.0600	46.0600	46.0600	46.0600	+5.594%	10	10	+225.011%
2024-10-03	43.6200	43.6200	43.6200	43.6200	+0.809%	3	3	+243.191%
2024-09-27	43.2700	43.2700	43.2700	43.2700	0.000%	6	3	+245.967%