Dark

NFLX20261218C1400
NFLX Dec 18 2026 1400.00 Call (NFLX261218C01400000)
option OPRA

Inactive

Nov 14, 2025

88.04-13.064%(-13.23)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	87.7500	88.4500	86.9400	88.0400	-13.064%	12	444	0.000%
2025-11-13	101.0000	101.2700	101.0000	101.2700	+10.016%	2	441	-13.064%
2025-11-11	92.0500	92.0500	92.0500	92.0500	+10.108%	1	441	-4.356%
2025-11-07	82.0000	83.6000	78.9100	83.6000	+5.622%	4	441	+5.311%
2025-11-06	79.1000	79.1500	79.1000	79.1500	+0.533%	2	440	+11.232%
2025-11-04	82.0000	82.5000	78.7300	78.7300	-4.186%	4	439	+11.825%
2025-11-03	78.8400	82.1700	78.8400	82.1700	-8.700%	2	434	+7.144%
2025-10-31	79.1800	90.0000	79.1800	90.0000	+16.069%	8	434	-2.178%
2025-10-30	77.4200	77.5400	75.7000	77.5400	-4.507%	4	432	+13.541%
2025-10-29	81.2000	81.2000	81.2000	81.2000	+0.620%	2	432	+8.424%
2025-10-28	82.2000	82.2000	80.6500	80.7000	+2.268%	34	431	+9.095%
2025-10-27	78.9100	78.9100	78.9100	78.9100	+1.180%	1	415	+11.570%
2025-10-24	82.0000	82.0000	77.9900	77.9900	-8.452%	3	415	+12.886%
2025-10-22	89.7800	89.7800	84.8700	85.1900	-40.812%	26	413	+3.345%
2025-10-21	142.3000	144.1000	141.1500	143.9300	+2.368%	28	426	-38.831%
2025-10-20	139.9100	140.6200	139.8300	140.6000	+12.778%	22	425	-37.383%
2025-10-16	124.6700	124.6700	124.6700	124.6700	-6.193%	2	426	-29.382%
2025-10-15	132.9000	132.9000	132.9000	132.9000	-1.388%	2	428	-33.755%
2025-10-14	134.7700	134.7700	134.7700	134.7700	+4.166%	1	428	-34.674%
2025-10-08	126.0000	129.3800	126.0000	129.3800	+6.293%	4	428	-31.952%
2025-10-07	117.6500	121.7200	117.6500	121.7200	+13.821%	3	429	-27.670%
2025-10-06	106.9400	106.9400	106.9400	106.9400	-2.338%	1	429	-17.673%
2025-10-02	102.5000	109.5000	101.2700	109.5000	-3.947%	7	429	-19.598%
2025-10-01	110.9500	114.0000	110.9500	114.0000	-4.202%	3	429	-22.772%
2025-09-30	119.9100	119.9100	119.0000	119.0000	-5.405%	3	426	-26.017%
2025-09-29	125.8000	125.8000	125.8000	125.8000	-2.526%	3	426	-30.016%
2025-09-26	129.0600	129.0600	129.0600	129.0600	-3.643%	1	426	-31.784%
2025-09-25	133.5500	133.9400	133.5500	133.9400	+4.886%	3	426	-34.269%
2025-09-24	127.7000	127.7000	127.7000	127.7000	-2.949%	1	424	-31.057%
2025-09-23	131.5700	131.5800	131.5700	131.5800	-4.096%	3	423	-33.090%
2025-09-22	137.2000	137.2000	137.2000	137.2000	+7.171%	1	420	-35.831%
2025-09-18	136.0800	138.1100	128.0200	128.0200	+0.078%	10	420	-31.229%
2025-09-16	127.2400	128.0000	127.1300	127.9200	+0.883%	22	418	-31.176%
2025-09-15	126.8000	126.8000	126.8000	126.8000	+0.475%	2	409	-30.568%
2025-09-11	135.0000	135.0000	126.2000	126.2000	-16.424%	17	411	-30.238%
2025-09-10	151.0000	151.0000	151.0000	151.0000	-2.931%	1	408	-41.695%
2025-09-09	153.1000	155.5600	153.1000	155.5600	+4.333%	13	407	-43.404%
2025-09-08	145.9500	149.1000	145.9500	149.1000	-3.182%	2	407	-40.952%
2025-09-04	154.0000	154.0000	154.0000	154.0000	+7.888%	1	406	-42.831%
2025-08-28	143.8300	143.8300	142.5600	142.7400	+8.962%	35	407	-38.321%
2025-08-22	133.5000	133.5000	131.0000	131.0000	-2.638%	5	407	-32.794%
2025-08-20	134.5500	134.5500	134.5500	134.5500	-0.156%	1	407	-34.567%
2025-08-19	134.4900	134.7600	134.4900	134.7600	-4.392%	2	406	-34.669%
2025-08-13	140.9500	140.9500	140.9500	140.9500	+23.154%	1	406	-37.538%
2025-08-05	114.7500	114.7500	114.4500	114.4500	-2.196%	4	406	-23.076%
2025-08-01	116.6000	117.0200	116.6000	117.0200	-5.629%	5	404	-24.765%
2025-07-31	124.0000	124.0000	124.0000	124.0000	-0.561%	1	403	-29.000%
2025-07-29	124.7000	124.7000	124.7000	124.7000	-5.005%	1	403	-29.399%
2025-07-25	131.2700	131.2700	131.2700	131.2700	+7.802%	3	403	-32.932%
2025-07-24	121.7700	121.7700	121.7700	121.7700	-5.685%	1	401	-27.700%
2025-07-23	129.1100	129.1100	129.1100	129.1100	-6.033%	10	401	-31.810%
2025-07-22	140.9700	140.9700	137.4000	137.4000	-6.639%	3	401	-35.924%
2025-07-21	147.1700	147.1700	147.1700	147.1700	+0.320%	2	400	-40.178%
2025-07-18	169.2300	169.2300	146.7000	146.7000	-22.545%	16	400	-39.986%
2025-07-14	191.0000	191.0000	189.4000	189.4000	+5.246%	2	405	-53.516%
2025-07-11	179.9600	179.9600	179.9600	179.9600	-14.711%	1	405	-51.078%
2025-07-07	211.0000	211.0000	211.0000	211.0000	-3.167%	1	404	-58.275%
2025-07-01	237.6000	237.6000	214.3500	217.9000	-8.706%	3	405	-59.596%
2025-06-30	238.7000	238.7000	238.6800	238.6800	-0.405%	10	405	-63.114%
2025-06-27	227.2500	239.6500	227.2500	239.6500	+10.397%	6	415	-63.263%
2025-06-26	217.0800	217.0800	217.0800	217.0800	+5.656%	1	415	-59.444%
2025-06-25	211.8000	211.8000	205.4600	205.4600	-1.221%	4	415	-57.150%
2025-06-24	208.0000	208.0000	208.0000	208.0000	+15.903%	1	414	-57.673%
2025-06-13	179.4600	179.4600	179.4600	179.4600	-6.895%	2	414	-50.942%
2025-06-09	192.6500	192.7500	192.6500	192.7500	-6.355%	2	413	-54.324%
2025-06-06	205.8300	205.8300	205.8300	205.8300	+3.302%	2	413	-57.227%
2025-06-05	197.6600	199.2500	197.6600	199.2500	+4.538%	21	413	-55.814%
2025-06-04	190.6000	190.6000	190.6000	190.6000	+4.193%	12	413	-53.809%
2025-06-03	184.3100	184.7500	182.5100	182.9300	+1.431%	55	413	-51.872%
2025-06-02	180.4100	180.4100	177.5200	180.3500	+6.182%	36	395	-51.184%
2025-05-30	171.9000	173.4000	169.8500	169.8500	-0.754%	46	375	-48.166%
2025-05-29	171.6000	171.6000	171.1400	171.1400	-6.430%	2	363	-48.557%
2025-05-28	184.6000	184.6000	182.9000	182.9000	+2.955%	3	362	-51.864%
2025-05-27	180.8500	180.8500	177.4500	177.6500	+4.035%	5	362	-50.442%
2025-05-23	173.2000	173.5000	170.3500	170.7600	-5.605%	36	369	-48.442%
2025-05-21	183.0600	183.0600	180.9000	180.9000	+6.726%	4	369	-51.332%
2025-05-19	170.8000	170.8000	169.5000	169.5000	-1.022%	10	369	-48.059%
2025-05-16	171.2500	171.2500	171.2500	171.2500	+3.788%	2	365	-48.590%
2025-05-15	165.0000	165.0000	165.0000	165.0000	+11.736%	1	364	-46.642%
2025-05-14	148.4000	148.7400	147.6700	147.6700	+7.085%	17	365	-40.381%
2025-05-13	137.1500	137.9000	137.1500	137.9000	+4.827%	2	361	-36.157%
2025-05-12	131.5500	131.5500	131.5500	131.5500	-12.271%	5	360	-33.075%
2025-05-09	149.9500	149.9500	149.9500	149.9500	+5.509%	10	360	-41.287%
2025-04-30	139.8500	142.1200	139.8500	142.1200	+2.956%	4	360	-38.052%
2025-04-29	135.5600	138.0400	135.4900	138.0400	+17.822%	22	360	-36.221%
2025-04-24	117.1000	117.1600	117.1000	117.1600	+11.485%	2	341	-24.855%
2025-04-23	109.4000	109.6000	105.0900	105.0900	+28.018%	4	341	-16.224%
2025-04-21	81.6100	82.0900	81.6100	82.0900	+3.977%	2	340	+7.248%
2025-04-17	78.0000	79.5700	78.0000	78.9500	-2.531%	13	339	+11.514%
2025-04-16	81.0000	81.0000	81.0000	81.0000	-1.472%	2	339	+8.691%
2025-04-15	82.2100	82.2100	82.2100	82.2100	+26.828%	2	337	+7.092%
2025-04-14	67.3300	67.3300	64.8200	64.8200	-0.598%	10	336	+35.822%
2025-04-11	68.0000	68.6500	65.2100	65.2100	-7.451%	100	346	+35.010%
2025-04-09	70.4600	70.4600	70.4600	70.4600	+13.976%	1	326	+24.950%
2025-04-08	65.7000	65.7000	61.8200	61.8200	+12.298%	4	326	+42.413%
2025-04-07	47.7300	55.0500	47.7300	55.0500	-4.261%	11	324	+59.927%
2025-04-04	57.5000	57.5000	57.5000	57.5000	-34.263%	20	323	+53.113%
2025-03-25	87.4700	87.4700	87.4700	87.4700	+20.982%	1	323	+0.652%
2025-03-18	73.1900	73.2400	70.0500	72.3000	+11.402%	11	323	+21.770%
2025-03-13	63.6500	64.9000	63.3300	64.9000	-6.417%	9	320	+35.655%
2025-03-12	70.2200	70.2200	69.2700	69.3500	+9.213%	4	320	+26.950%
2025-03-11	63.0000	65.0000	62.6300	63.5000	+16.300%	23	320	+38.646%
2025-03-10	54.6200	54.6200	53.3200	54.6000	-18.738%	3	311	+61.245%
2025-03-06	82.1200	82.1700	67.1900	67.1900	-29.236%	60	311	+31.031%
2025-03-05	89.5000	94.9700	89.5000	94.9500	+4.744%	210	326	-7.278%
2025-03-04	85.8000	90.6500	83.1000	90.6500	+4.798%	15	238	-2.879%
2025-03-03	86.1500	87.0900	85.6700	86.5000	-3.060%	10	241	+1.780%
2025-02-28	84.4000	89.2300	83.5000	89.2300	-2.545%	22	238	-1.334%
2025-02-24	91.5600	91.5600	91.5600	91.5600	-8.486%	1	237	-3.844%
2025-02-21	100.0500	100.0500	100.0500	100.0500	-11.460%	2	238	-12.004%
2025-02-18	109.1700	113.0000	108.9500	113.0000	-6.224%	9	239	-22.088%
2025-02-14	120.2000	120.5000	120.2000	120.5000	+7.994%	4	238	-26.938%
2025-02-13	111.5800	111.5800	111.5800	111.5800	+4.280%	1	238	-21.097%
2025-02-12	97.9000	107.1500	97.9000	107.0000	+8.563%	22	238	-17.720%
2025-02-11	99.1500	99.1500	98.5600	98.5600	-8.512%	2	231	-10.674%
2025-02-10	104.6000	109.9200	103.1200	107.7300	+14.424%	21	231	-18.277%
2025-02-05	93.9500	94.1500	93.9500	94.1500	+3.427%	2	222	-6.490%
2025-02-04	97.3300	99.2500	90.5000	91.0300	+1.528%	7	221	-3.285%
2025-01-29	89.6600	89.6600	89.6600	89.6600	+0.629%	1	220	-1.807%
2025-01-28	88.8500	89.3500	88.7500	89.1000	+1.654%	4	220	-1.190%
2025-01-27	89.7500	89.9000	87.6000	87.6500	-3.203%	8	219	+0.445%
2025-01-24	93.6000	93.6000	90.5000	90.5500	-4.684%	12	220	-2.772%
2025-01-23	89.2400	95.0000	89.2000	95.0000	+14.665%	17	220	-7.326%
2025-01-22	96.8500	97.5500	82.8500	82.8500	+43.339%	80	211	+6.264%
2025-01-21	57.1000	58.7500	57.1000	57.8000	+0.961%	30	196	+52.318%
2025-01-17	55.5000	57.6000	54.4600	57.2500	+3.153%	84	174	+53.782%
2025-01-16	55.3500	55.7200	55.1000	55.5000	+3.738%	56	174	+58.631%
2025-01-15	54.1000	54.1200	52.8800	53.5000	-1.200%	93	182	+64.561%
2025-01-14	54.1500	54.1500	54.1500	54.1500	-3.819%	4	145	+62.585%
2025-01-10	55.7600	56.9500	54.4000	56.3000	-13.050%	228	145	+56.377%
2025-01-07	64.7500	64.9000	64.5500	64.7500	+1.014%	12	126	+35.969%
2025-01-06	64.1000	64.1000	64.1000	64.1000	-6.560%	1	123	+37.348%
2025-01-02	71.2500	71.6000	68.6000	68.6000	-2.695%	24	122	+28.338%
2024-12-31	73.8000	73.8000	70.5000	70.5000	-5.445%	3	131	+24.879%
2024-12-30	71.4700	74.5600	71.4700	74.5600	+0.757%	2	131	+18.079%
2024-12-27	74.0000	74.0000	74.0000	74.0000	-12.374%	2	130	+18.973%
2024-12-26	84.4500	84.4500	84.4500	84.4500	+0.812%	1	129	+4.251%
2024-12-24	79.8000	83.7700	79.8000	83.7700	+6.918%	2	130	+5.097%
2024-12-23	78.5500	78.5500	78.3500	78.3500	-0.823%	2	130	+12.368%
2024-12-20	81.1800	81.1800	79.0000	79.0000	+3.947%	2	130	+11.443%
2024-12-18	82.7000	82.7000	76.0000	76.0000	-8.544%	4	131	+15.842%
2024-12-17	82.4500	83.8000	82.4500	83.1000	-0.539%	40	131	+5.945%
2024-12-16	83.2500	83.6800	83.2500	83.5500	+1.581%	7	127	+5.374%
2024-12-13	81.1800	82.6000	80.6000	82.2500	-3.485%	12	125	+7.040%
2024-12-12	85.0000	85.2500	83.5800	85.2200	-4.086%	26	122	+3.309%
2024-12-11	87.0000	88.8500	85.0500	88.8500	+20.967%	184	122	-0.912%
2024-12-09	73.4500	73.4500	73.4500	73.4500	-7.025%	1	84	+19.864%
2024-12-05	79.0000	79.0000	79.0000	79.0000	+4.928%	1	83	+11.443%
2024-12-04	75.5400	75.5400	75.2900	75.2900	+10.509%	3	82	+16.935%
2024-12-03	68.1300	68.1300	68.1300	68.1300	+7.852%	2	83	+29.224%
2024-11-26	63.1700	63.1700	63.1700	63.1700	+4.794%	1	83	+39.370%
2024-11-25	63.0100	63.0100	60.2800	60.2800	-15.692%	3	84	+46.052%
2024-11-22	71.6000	71.9500	71.5000	71.5000	+1.060%	16	81	+23.133%
2024-11-21	71.0000	71.0000	70.7500	70.7500	+10.374%	6	81	+24.438%
2024-11-20	62.8500	64.1000	62.8500	64.1000	+8.829%	4	80	+37.348%
2024-11-19	51.7900	58.9000	51.7900	58.9000	+21.644%	7	78	+49.474%
2024-11-18	39.0200	48.4200	39.0200	48.4200	+15.231%	6	72	+81.826%
2024-11-15	42.3000	42.6000	40.6300	42.0200	-6.829%	136	71	+109.519%
2024-11-14	45.1000	45.1000	45.1000	45.1000	+10.000%	1	42	+95.211%
2024-11-12	39.9300	41.0000	39.8500	41.0000	+16.643%	21	43	+114.732%
2024-11-08	36.0000	36.0000	34.7500	35.1500	-0.199%	164	42	+150.469%
2024-11-07	35.2200	35.2200	35.2200	35.2200	+12.885%	2	40	+149.972%
2024-11-05	31.1800	31.2000	31.1800	31.2000	+4.000%	2	40	+182.179%
2024-11-04	28.9800	30.1000	28.9800	30.0000	+1.180%	12	39	+193.467%
2024-10-31	30.0000	30.0000	29.6500	29.6500	+1.646%	2	34	+196.931%
2024-10-30	29.2900	29.2900	29.1700	29.1700	-5.169%	2	34	+201.817%
2024-10-24	30.5600	30.7600	30.5600	30.7600	+5.055%	2	35	+186.216%
2024-10-23	29.2800	29.2800	29.2800	29.2800	-6.154%	1	34	+200.683%
2024-10-18	29.5000	32.0000	29.5000	31.2000	+45.116%	72	34	+182.179%
2024-10-17	23.0000	23.0000	21.5000	21.5000	-10.417%	33	27	+309.488%
2024-10-16	24.5000	24.5000	24.0000	24.0000	-4.762%	5	35	+266.833%
2024-10-15	26.5000	26.5000	25.0000	25.2000	-9.189%	58	35	+249.365%
2024-10-14	27.9500	27.9500	27.7500	27.7500	-1.105%	2	28	+217.261%
2024-10-11	28.0000	29.0000	28.0000	28.0600	+10.039%	56	28	+213.756%
2024-09-27	25.5000	25.5000	25.5000	25.5000	-5.556%	2	1	+245.255%
2024-09-26	27.0000	27.0000	27.0000	27.0000	0.000%	1	1	+226.074%