Dark

NFLX20261218C2000
NFLX Dec 18 2026 2000.00 Call (NFLX261218C02000000)
option OPRA

Inactive

Nov 14, 2025

17.93-13.172%(-2.72)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	18.0000	18.0000	17.9300	17.9300	-13.172%	2	214	0.000%
2025-11-13	20.2800	20.6500	20.2800	20.6500	-4.531%	6	213	-13.172%
2025-11-12	21.5000	21.6300	20.0000	21.6300	+16.290%	17	213	-17.106%
2025-11-11	18.6000	18.6000	18.6000	18.6000	+6.286%	1	228	-3.602%
2025-11-10	18.0000	18.0000	17.5000	17.5000	+9.856%	2	229	+2.457%
2025-11-07	15.8000	15.9300	15.8000	15.9300	-0.748%	3	229	+12.555%
2025-11-05	16.0500	16.0500	16.0500	16.0500	-0.124%	2	227	+11.713%
2025-11-04	15.9600	16.1800	15.8000	16.0700	-2.310%	11	225	+11.574%
2025-11-03	16.4000	16.5500	15.8900	16.4500	-6.000%	21	220	+8.997%
2025-10-31	15.5000	17.5000	15.5000	17.5000	+25.000%	10	220	+2.457%
2025-10-30	14.0000	14.0000	14.0000	14.0000	-3.448%	1	222	+28.071%
2025-10-29	15.0000	15.0000	14.1000	14.5000	-1.361%	12	222	+23.655%
2025-10-28	14.7000	14.7000	14.7000	14.7000	+6.987%	2	222	+21.973%
2025-10-27	13.7100	14.4000	13.7100	13.7400	-1.857%	4	222	+30.495%
2025-10-24	14.0000	14.0000	14.0000	14.0000	-7.285%	2	222	+28.071%
2025-10-23	15.0000	15.1000	13.9500	15.1000	+1.478%	3	222	+18.742%
2025-10-22	16.0000	17.0000	14.5000	14.8800	-50.663%	24	221	+20.497%
2025-10-21	30.7000	30.8000	30.1600	30.1600	+5.639%	4	214	-40.550%
2025-10-20	28.5000	28.5500	28.5000	28.5500	+14.567%	2	214	-37.198%
2025-10-17	24.9200	24.9200	24.9200	24.9200	+6.496%	1	214	-28.050%
2025-10-16	23.4000	23.4000	23.4000	23.4000	-16.429%	3	214	-23.376%
2025-10-13	27.4400	28.0000	27.4400	28.0000	-1.060%	5	212	-35.964%
2025-10-09	28.2500	28.3000	28.2500	28.3000	+18.163%	2	208	-36.643%
2025-10-08	23.9500	23.9500	23.9500	23.9500	+20.960%	1	208	-25.136%
2025-10-06	19.8000	19.8000	19.8000	19.8000	-3.415%	3	208	-9.444%
2025-10-03	20.4000	20.5000	19.5000	20.5000	+0.244%	5	208	-12.537%
2025-10-02	20.0000	20.4500	20.0000	20.4500	-24.203%	2	208	-12.323%
2025-09-19	27.1000	27.1000	26.9800	26.9800	+0.447%	2	208	-33.543%
2025-09-18	26.8600	26.8600	26.8600	26.8600	+7.440%	150	358	-33.246%
2025-09-12	25.0000	25.0000	25.0000	25.0000	-10.714%	2	277	-28.280%
2025-09-11	28.0000	28.0000	28.0000	28.0000	+2.752%	2	277	-35.964%
2025-09-02	27.2500	27.2500	27.2500	27.2500	-6.002%	1	277	-34.202%
2025-08-27	28.9900	28.9900	28.9900	28.9900	+4.771%	1	278	-38.151%
2025-08-22	27.6700	27.6700	27.6700	27.6700	-0.539%	1	279	-35.201%
2025-08-21	27.8200	27.8200	27.8200	27.8200	-8.487%	1	279	-35.550%
2025-08-14	30.4000	30.4000	30.4000	30.4000	-1.777%	1	278	-41.020%
2025-08-13	30.9500	30.9500	30.9500	30.9500	-1.902%	1	279	-42.068%
2025-08-12	29.6900	31.6000	29.6900	31.5500	+1.447%	6	278	-43.170%
2025-08-11	30.1500	31.1300	30.1500	31.1000	+4.608%	21	279	-42.347%
2025-08-08	29.9800	30.2700	29.7300	29.7300	+10.479%	20	290	-39.691%
2025-08-07	25.6100	26.9100	25.6100	26.9100	+10.604%	2	298	-33.370%
2025-08-06	21.4500	24.4000	21.4500	24.3300	+7.039%	3	299	-26.305%
2025-08-05	24.7500	25.5700	22.7300	22.7300	-9.080%	171	300	-21.117%
2025-08-04	25.0000	25.0000	25.0000	25.0000	-0.754%	1	261	-28.280%
2025-08-01	27.0100	27.4300	25.0000	25.1900	-6.704%	22	260	-28.821%
2025-07-31	27.9300	27.9300	27.0000	27.0000	-27.126%	6	265	-33.593%
2025-07-21	37.0500	37.0500	37.0500	37.0500	+7.081%	1	266	-51.606%
2025-07-18	46.0000	46.0000	34.6000	34.6000	-38.214%	26	266	-48.179%
2025-07-17	56.0000	56.0000	56.0000	56.0000	+11.443%	1	275	-67.982%
2025-07-16	50.2200	50.2500	50.2200	50.2500	-4.286%	3	275	-64.318%
2025-07-10	52.5000	52.5000	52.5000	52.5000	-16.667%	1	276	-65.848%
2025-07-02	63.0000	63.0000	63.0000	63.0000	-17.323%	1	276	-71.540%
2025-07-01	76.0800	76.3000	75.9900	76.2000	-1.905%	21	280	-76.470%
2025-06-30	77.6800	77.6800	77.6800	77.6800	+4.199%	1	274	-76.918%
2025-06-27	76.8000	76.8000	74.5500	74.5500	+18.333%	22	273	-75.949%
2025-06-25	63.0000	63.0000	63.0000	63.0000	0.000%	1	270	-71.540%
2025-06-24	63.0000	63.0000	61.5000	63.0000	+15.596%	7	269	-71.540%
2025-06-18	54.5000	54.5000	54.5000	54.5000	+2.830%	5	272	-67.101%
2025-06-16	53.0000	53.0000	53.0000	53.0000	-11.667%	1	272	-66.170%
2025-06-06	60.0000	60.0000	60.0000	60.0000	+14.286%	10	271	-70.117%
2025-05-28	52.5000	52.5000	52.5000	52.5000	-0.831%	150	271	-65.848%
2025-05-27	52.9400	52.9400	52.9400	52.9400	+2.300%	1	224	-66.131%
2025-05-22	51.0000	51.7500	51.0000	51.7500	-4.379%	4	225	-65.353%
2025-05-21	54.3300	54.3300	54.1200	54.1200	+20.939%	3	225	-66.870%
2025-05-15	44.6700	44.7500	44.6700	44.7500	+24.306%	2	225	-59.933%
2025-05-14	36.0000	36.0000	36.0000	36.0000	+6.195%	10	225	-50.194%
2025-05-12	34.2500	34.2500	33.9000	33.9000	-18.017%	13	225	-47.109%
2025-05-09	41.3500	41.3500	41.3500	41.3500	-6.869%	10	227	-56.638%
2025-05-08	49.1000	49.1000	44.4000	44.4000	+0.316%	22	232	-59.617%
2025-05-07	44.2600	44.2600	44.2600	44.2600	+2.454%	1	220	-59.489%
2025-05-05	42.2000	44.2000	42.0000	43.2000	+4.147%	116	221	-58.495%
2025-05-01	40.1600	41.6600	40.1600	41.4800	+7.322%	16	239	-56.774%
2025-04-30	37.7500	38.8500	36.4000	38.6500	+0.651%	59	232	-53.609%
2025-04-29	36.3500	38.5000	35.2000	38.4000	+5.785%	108	234	-53.307%
2025-04-28	33.3200	36.9500	33.3200	36.3000	+6.140%	53	228	-50.606%
2025-04-25	35.0000	35.0000	33.9000	34.2000	+7.210%	100	234	-47.573%
2025-04-24	29.1000	31.9000	29.1000	31.9000	+6.333%	2	233	-43.793%
2025-04-22	27.5000	30.0000	27.4100	30.0000	+45.278%	3	232	-40.233%
2025-04-21	22.2000	22.2000	18.8500	20.6500	+1.724%	11	231	-13.172%
2025-04-17	19.6700	20.3500	18.4500	20.3000	+12.217%	24	229	-11.675%
2025-04-16	19.9300	20.1000	18.0000	18.0900	-9.776%	241	229	-0.884%
2025-04-15	15.5200	21.4000	15.4900	20.0500	+35.932%	248	327	-10.574%
2025-04-14	15.6900	16.6000	12.5300	14.7500	+4.314%	123	476	+21.559%
2025-04-11	15.5600	16.6500	13.5500	14.1400	-12.931%	560	481	+26.803%
2025-04-10	14.9300	16.2900	13.2500	16.2400	+16.000%	296	327	+10.406%
2025-04-09	14.0000	14.0000	14.0000	14.0000	-6.977%	6	192	+28.071%
2025-04-08	15.0500	15.0500	15.0500	15.0500	+18.039%	5	197	+19.136%
2025-04-04	16.0000	16.0100	12.7500	12.7500	-27.143%	214	197	+40.627%
2025-04-03	20.0000	20.0000	17.5000	17.5000	-1.961%	112	230	+2.457%
2025-04-02	18.5000	18.5000	17.6500	17.8500	+2.000%	76	149	+0.448%
2025-03-31	16.2000	17.6000	16.2000	17.5000	+0.575%	12	154	+2.457%
2025-03-28	18.7500	18.7500	17.4000	17.4000	-20.873%	42	153	+3.046%
2025-03-27	21.2500	22.2300	21.2500	21.9900	+3.239%	54	150	-18.463%
2025-03-26	21.5000	21.5000	21.3000	21.3000	-4.698%	2	162	-15.822%
2025-03-25	22.6500	22.6500	22.3500	22.3500	+17.016%	4	161	-19.776%
2025-03-24	19.1000	19.1000	19.1000	19.1000	-2.051%	4	159	-6.126%
2025-03-21	19.5000	19.5000	19.2500	19.5000	+5.121%	12	159	-8.051%
2025-03-20	18.5500	18.5500	18.3500	18.5500	+11.078%	4	158	-3.342%
2025-03-14	16.8500	16.8500	16.7000	16.7000	+7.742%	8	157	+7.365%
2025-03-13	15.9500	15.9500	15.5000	15.5000	-11.175%	2	158	+15.677%
2025-03-12	18.3500	18.4500	17.4500	17.4500	+4.805%	35	158	+2.751%
2025-03-11	16.1000	17.2000	16.1000	16.6500	+18.929%	14	162	+7.688%
2025-03-10	14.1200	14.3500	13.9000	14.0000	-12.500%	6	158	+28.071%
2025-03-07	17.8000	17.8000	14.0400	16.0000	-9.859%	48	155	+12.063%
2025-03-06	22.9000	24.2500	17.4000	17.7500	-32.304%	272	148	+1.014%
2025-03-05	24.1500	26.7500	24.1500	26.2200	+3.759%	171	116	-31.617%
2025-03-04	22.2500	25.6500	22.2500	25.2700	+6.400%	148	130	-29.046%
2025-03-03	25.5000	25.5000	23.7500	23.7500	-2.464%	24	131	-24.505%
2025-02-28	22.6500	25.3300	22.6000	24.3500	+7.506%	268	126	-26.366%
2025-02-27	25.2500	25.7000	22.2000	22.6500	-10.297%	110	122	-20.839%
2025-02-26	25.1500	26.5000	25.0000	25.2500	+5.870%	129	88	-28.990%
2025-02-25	22.1000	25.2000	21.6000	23.8500	-21.026%	199	74	-24.822%
2025-02-21	30.2500	30.2500	30.2000	30.2000	-2.643%	4	44	-40.629%
2025-02-20	30.6000	31.7900	30.6000	31.0200	-5.138%	80	43	-42.199%
2025-02-18	33.0000	33.0500	32.7000	32.7000	-14.398%	4	3	-45.168%
2025-02-14	38.8000	38.8000	38.2000	38.2000	+31.952%	4	1	-53.063%
2025-02-11	28.9500	28.9500	28.9500	28.9500	0.000%	1	1	-38.066%