Dark

NFLX20261218C1440
NFLX Dec 18 2026 1440.00 Call (NFLX261218C01440000)
option OPRA

Inactive

Nov 12, 2025

85.15+4.479%(+3.65)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-12	83.8500	85.1500	83.8500	85.1500	+4.479%	11	603	0.000%
2025-11-11	80.2500	81.5000	79.7500	81.5000	+13.827%	8	603	+4.479%
2025-11-04	71.4500	71.6000	71.4500	71.6000	-44.881%	2	603	+18.925%
2025-10-21	130.7000	130.7000	129.3500	129.9000	+15.827%	30	604	-34.450%
2025-10-16	112.1500	112.1500	112.1500	112.1500	-3.651%	1	589	-24.075%
2025-10-15	116.4000	116.4000	116.4000	116.4000	-5.481%	2	590	-26.847%
2025-10-13	123.1500	123.1500	123.1500	123.1500	+8.407%	14	590	-30.857%
2025-10-08	114.1000	114.1000	113.6000	113.6000	+17.732%	2	603	-25.044%
2025-10-02	96.4900	96.4900	96.4900	96.4900	-19.759%	2	601	-11.753%
2025-09-25	120.2500	120.2500	120.2500	120.2500	-0.579%	1	601	-29.189%
2025-09-23	120.9500	120.9500	120.9500	120.9500	+1.733%	1	600	-29.599%
2025-09-19	118.8900	118.8900	118.8900	118.8900	+8.170%	2	600	-28.379%
2025-09-15	109.9100	109.9100	109.9100	109.9100	-19.949%	1	600	-22.528%
2025-09-10	137.3000	137.3000	137.3000	137.3000	+6.072%	1	600	-37.983%
2025-08-28	129.1800	129.4400	129.1800	129.4400	+0.630%	2	599	-34.217%
2025-08-25	128.6300	128.6300	128.6300	128.6300	+5.564%	1	599	-33.802%
2025-08-20	121.8500	121.8500	121.8500	121.8500	-1.718%	1	599	-30.119%
2025-08-19	123.9800	123.9800	123.9800	123.9800	-0.177%	1	598	-31.320%
2025-08-13	132.4500	132.4500	124.2000	124.2000	+20.817%	16	598	-31.441%
2025-08-05	103.5500	103.5500	102.8000	102.8000	-12.533%	8	598	-17.169%
2025-07-25	117.5300	117.5300	117.5300	117.5300	-15.840%	1	595	-27.550%
2025-07-18	136.0100	139.6500	136.0000	139.6500	-21.231%	4	596	-39.026%
2025-07-17	165.9000	177.2900	165.9000	177.2900	+7.040%	2	598	-51.971%
2025-07-11	165.6300	165.6300	165.6300	165.6300	-4.629%	1	598	-48.590%
2025-07-10	173.6700	173.6700	173.6700	173.6700	-6.929%	1	598	-50.970%
2025-07-09	186.6000	186.6000	186.6000	186.6000	+0.161%	2	598	-54.368%
2025-07-08	193.5200	193.5200	184.7000	186.3000	-3.944%	68	598	-54.294%
2025-07-07	193.1900	193.9500	193.1900	193.9500	-1.358%	34	558	-56.097%
2025-07-03	193.5600	196.6200	193.5600	196.6200	+1.802%	13	526	-56.693%
2025-07-02	198.7700	202.5200	193.1400	193.1400	-4.951%	104	526	-55.913%
2025-07-01	224.5700	224.5700	201.4300	203.2000	-9.512%	50	534	-58.095%
2025-06-30	222.2000	224.5600	219.5300	224.5600	+3.747%	17	550	-62.081%
2025-06-27	208.4300	219.2500	205.8000	216.4500	+5.714%	101	549	-60.661%
2025-06-26	195.2800	204.7500	194.4000	204.7500	+2.575%	17	585	-58.413%
2025-06-25	198.8300	199.6100	198.8300	199.6100	+4.197%	30	580	-57.342%
2025-06-24	192.2000	192.2000	191.5700	191.5700	+8.661%	30	595	-55.551%
2025-06-23	176.3000	176.3000	176.3000	176.3000	+4.654%	1	625	-51.702%
2025-06-12	169.4800	172.4900	168.0900	168.4600	+5.281%	44	625	-49.454%
2025-06-10	169.0600	170.7200	155.2800	160.0100	-8.930%	18	609	-46.785%
2025-06-09	175.7000	175.7000	175.7000	175.7000	-4.391%	1	603	-51.537%
2025-06-06	182.6500	184.9200	182.6500	183.7700	-1.633%	70	602	-53.665%
2025-06-05	184.4200	186.8300	184.4200	186.8200	+11.621%	45	607	-54.421%
2025-06-03	167.3700	167.3700	167.3700	167.3700	+2.461%	3	622	-49.125%
2025-05-30	156.8000	163.3500	156.8000	163.3500	-2.361%	6	622	-47.873%
2025-05-28	170.3800	170.5300	167.3000	167.3000	-0.030%	17	622	-49.103%
2025-05-27	164.1700	167.3500	163.2000	167.3500	+6.762%	37	617	-49.119%
2025-05-23	157.9600	158.2000	156.7500	156.7500	-2.640%	60	630	-45.678%
2025-05-22	160.2000	163.3800	160.1700	161.0000	-3.967%	55	630	-47.112%
2025-05-21	161.4200	168.2000	158.9300	167.6500	+7.897%	61	655	-49.210%
2025-05-20	155.3500	158.5800	154.7100	155.3800	-1.095%	42	662	-45.199%
2025-05-19	157.2700	160.0300	155.6600	157.1000	-1.362%	30	658	-45.799%
2025-05-16	156.7700	159.3000	156.7700	159.2700	+13.951%	122	673	-46.537%
2025-05-15	139.7700	139.7700	139.7700	139.7700	+1.599%	15	699	-39.078%
2025-05-14	136.3000	137.5700	135.9500	137.5700	+4.807%	21	699	-38.104%
2025-05-13	131.6000	132.1500	130.1500	131.2600	-7.498%	26	698	-35.129%
2025-05-06	139.8300	141.9000	139.8300	141.9000	-3.489%	2	702	-39.993%
2025-05-02	147.0300	147.0300	147.0300	147.0300	+6.151%	10	702	-42.087%
2025-05-01	128.3000	138.5100	128.2200	138.5100	+8.994%	31	705	-38.524%
2025-04-30	127.5000	127.5000	122.3500	127.0800	+0.482%	82	706	-32.995%
2025-04-29	123.9000	126.4700	123.9000	126.4700	+4.763%	7	681	-32.672%
2025-04-25	120.7200	120.7200	120.7200	120.7200	+6.314%	20	679	-29.465%
2025-04-24	113.5500	113.5500	113.5500	113.5500	+42.956%	15	679	-25.011%
2025-04-21	82.8300	82.8300	77.7200	79.4300	+13.213%	132	694	+7.201%
2025-04-16	74.1200	74.4000	70.1600	70.1600	-7.939%	46	668	+21.365%
2025-04-15	71.4900	79.7900	71.4900	76.2100	+22.583%	165	668	+11.731%
2025-04-14	65.1300	65.1300	56.9000	62.1700	+4.172%	182	663	+36.963%
2025-04-11	61.5100	62.3600	58.3200	59.6800	-0.084%	444	621	+42.678%
2025-04-10	65.5700	65.5700	59.4100	59.7300	-7.064%	273	601	+42.558%
2025-04-09	51.8500	64.2700	50.1700	64.2700	+24.578%	30	529	+32.488%
2025-04-08	59.8400	60.1700	51.1200	51.5900	+19.283%	412	502	+65.051%
2025-04-07	43.2500	43.2500	43.2500	43.2500	-13.759%	1	345	+96.879%
2025-04-04	57.8000	57.8000	48.0600	50.1500	-21.123%	392	345	+69.791%
2025-04-03	66.4500	68.9900	63.5800	63.5800	-4.463%	52	317	+33.926%
2025-04-02	60.6500	67.3200	60.3900	66.5500	+9.547%	106	292	+27.949%
2025-04-01	61.4100	61.4500	60.4000	60.7500	-5.078%	142	292	+40.165%
2025-03-31	64.3300	64.3300	64.0000	64.0000	-2.245%	12	275	+33.047%
2025-03-28	74.9900	74.9900	64.4000	65.4700	-14.630%	152	275	+30.060%
2025-03-27	76.0900	80.1600	76.0900	76.6900	-0.208%	126	230	+11.031%
2025-03-26	77.2000	77.2000	76.4400	76.8500	-6.667%	148	221	+10.800%
2025-03-25	80.1000	82.3400	79.9300	82.3400	+21.088%	48	125	+3.413%
2025-03-20	67.8500	68.0000	67.8500	68.0000	-0.947%	10	114	+25.221%
2025-03-19	71.0900	71.0900	68.6500	68.6500	+2.662%	30	115	+24.035%
2025-03-18	64.3200	66.8700	64.3200	66.8700	-5.896%	30	145	+27.337%
2025-03-17	71.0000	72.2800	71.0000	71.0600	+17.261%	59	145	+19.828%
2025-03-14	60.2000	60.6000	60.2000	60.6000	-2.760%	10	144	+40.512%
2025-03-12	62.3200	62.3200	62.3200	62.3200	+26.001%	20	139	+36.634%
2025-03-10	52.5000	52.5000	49.4600	49.4600	-5.176%	3	159	+72.159%
2025-03-07	51.9600	52.1600	51.9600	52.1600	-15.489%	20	162	+63.248%
2025-03-06	76.7500	76.7500	61.6900	61.7200	-27.584%	154	172	+37.962%
2025-03-05	80.4000	85.2300	80.4000	85.2300	+2.935%	41	180	-0.094%
2025-03-04	80.1800	84.7000	78.5500	82.8000	+6.427%	216	182	+2.838%
2025-02-27	82.7500	82.8500	77.8000	77.8000	-6.603%	33	206	+9.447%
2025-02-26	80.4400	84.1000	80.2000	83.3000	+10.083%	64	205	+2.221%
2025-02-25	78.3500	79.5900	75.6500	75.6700	-9.809%	31	234	+12.528%
2025-02-24	91.1500	91.1500	83.9000	83.9000	-10.459%	36	234	+1.490%
2025-02-21	94.6000	94.6000	91.5600	93.7000	-3.700%	206	255	-9.125%
2025-02-20	103.7400	103.7400	95.7600	97.3000	-12.390%	55	195	-12.487%
2025-02-14	107.8300	111.0600	107.8300	111.0600	+16.293%	40	199	-23.330%
2025-02-11	95.4500	95.5000	95.4500	95.5000	-5.651%	2	199	-10.838%
2025-02-10	97.4000	101.2200	97.4000	101.2200	+8.303%	12	199	-15.876%
2025-02-06	93.4700	93.4700	93.4600	93.4600	+0.225%	3	200	-8.892%
2025-02-05	85.4000	94.1000	85.4000	93.2500	+6.086%	93	199	-8.686%
2025-02-04	89.9500	90.8900	83.2300	87.9000	+6.999%	313	177	-3.129%
2025-02-03	83.9800	83.9800	82.1500	82.1500	+0.921%	6	8	+3.652%
2025-01-28	81.2900	83.2500	81.1500	81.4000	-2.140%	12	4	+4.607%
2025-01-24	83.1800	83.1800	83.1800	83.1800	0.000%	2	1	+2.368%