Dark

NFLX20261218C600
NFLX Dec 18 2026 600.00 Call (NFLX261218C00600000)
option OPRA

Inactive

Oct 21, 2025

673.88+0.543%(+3.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-10-21	673.8800	673.8800	673.8800	673.8800	+0.543%	1	159	0.000%
2025-10-09	670.2400	670.2400	670.2400	670.2400	+6.084%	1	160	+0.543%
2025-10-07	622.8700	632.8200	622.8700	631.8000	+8.370%	3	161	+6.660%
2025-10-02	600.0000	600.0000	583.0000	583.0000	-6.927%	2	161	+15.588%
2025-09-12	626.3900	626.3900	626.3900	626.3900	-10.961%	1	160	+7.582%
2025-09-09	703.5000	703.5000	703.5000	703.5000	+8.231%	1	161	-4.210%
2025-05-19	650.0000	650.0000	650.0000	650.0000	+13.262%	1	161	+3.674%
2025-05-12	581.4600	581.4600	573.8900	573.8900	+42.316%	4	161	+17.423%
2025-04-08	403.2500	403.2500	403.2500	403.2500	-3.977%	5	162	+67.112%
2025-04-02	419.2000	419.9500	419.2000	419.9500	+4.530%	2	166	+60.467%
2025-04-01	401.7000	401.7500	401.7000	401.7500	-0.137%	2	166	+67.736%
2025-03-31	401.8500	402.3000	401.8500	402.3000	-2.685%	2	166	+67.507%
2025-03-28	412.9500	413.4000	412.9500	413.4000	-11.459%	4	165	+63.009%
2025-03-25	466.9000	466.9000	466.9000	466.9000	+7.087%	1	164	+44.331%
2025-03-17	436.0000	436.0000	436.0000	436.0000	+1.160%	1	163	+54.560%
2025-03-04	431.0000	431.0000	431.0000	431.0000	-2.323%	1	163	+56.353%
2025-02-28	441.5000	441.5000	441.2500	441.2500	-5.097%	4	163	+52.721%
2025-02-24	464.9500	464.9500	464.9500	464.9500	-6.505%	2	163	+44.936%
2025-02-20	496.9100	497.3000	496.9100	497.3000	-3.502%	2	163	+35.508%
2025-02-19	516.4000	516.4000	515.3500	515.3500	+0.818%	2	163	+30.762%
2025-02-13	511.1700	511.1700	511.1700	511.1700	+5.723%	1	165	+31.831%
2025-02-06	483.5000	483.5000	483.5000	483.5000	+1.640%	3	165	+39.375%
2025-02-05	476.9700	476.9700	475.7000	475.7000	-0.896%	2	165	+41.661%
2025-02-04	480.0000	480.0000	480.0000	480.0000	+4.411%	1	166	+40.392%
2025-02-03	458.3200	459.9700	458.3200	459.7200	+2.616%	6	166	+46.585%
2025-01-24	449.7500	449.7500	448.0000	448.0000	-2.239%	8	163	+50.420%
2025-01-23	458.2600	458.2600	458.2600	458.2600	+0.052%	3	163	+47.052%
2025-01-22	458.0300	458.0300	458.0200	458.0200	+30.460%	2	166	+47.129%
2025-01-17	351.0800	351.0800	351.0800	351.0800	+2.820%	4	166	+91.945%
2025-01-10	341.4500	341.4500	341.4500	341.4500	-7.152%	4	166	+97.358%
2025-01-08	367.7500	367.7500	367.1000	367.7500	+0.204%	6	167	+83.244%
2025-01-07	367.0000	367.0000	367.0000	367.0000	-6.401%	3	167	+83.619%
2024-12-27	392.1600	392.1600	392.1000	392.1000	-2.480%	4	164	+71.864%
2024-12-09	403.0000	403.0000	402.0000	402.0700	-4.598%	3	164	+67.603%
2024-12-06	421.0000	422.0800	420.8500	421.4500	+4.565%	16	164	+59.896%
2024-12-04	403.0500	403.0500	403.0500	403.0500	+3.452%	1	167	+67.195%
2024-12-03	389.7400	390.0100	389.4700	389.6000	+0.013%	8	168	+72.967%
2024-11-22	389.5500	389.5500	389.5500	389.5500	+7.631%	2	167	+72.989%
2024-11-19	361.9300	361.9300	361.9300	361.9300	+14.557%	1	168	+86.191%
2024-11-12	315.9400	315.9400	315.9400	315.9400	+3.417%	1	168	+113.294%
2024-11-11	305.5000	305.5000	305.5000	305.5000	+16.403%	1	169	+120.583%
2024-10-30	262.4500	262.4500	262.4500	262.4500	+0.455%	1	169	+156.765%
2024-10-29	262.0000	262.0000	261.2000	261.2600	-0.309%	4	169	+157.935%
2024-10-25	266.8500	267.6200	262.0700	262.0700	+1.578%	92	168	+157.137%
2024-10-24	258.9900	259.0600	258.0000	258.0000	-3.389%	4	176	+161.194%
2024-10-21	266.6700	267.0500	266.6700	267.0500	+0.391%	5	177	+152.342%
2024-10-18	251.2400	270.0000	251.2400	266.0100	+25.063%	38	180	+153.329%
2024-10-17	212.7000	212.7000	212.7000	212.7000	-8.370%	1	188	+216.822%
2024-10-14	236.6500	237.4500	232.1300	232.1300	-4.079%	22	188	+190.303%
2024-10-08	242.0000	242.0000	242.0000	242.0000	+5.144%	1	200	+178.463%
2024-10-07	230.1600	230.1600	230.1600	230.1600	+0.463%	1	200	+192.788%
2024-09-30	229.1000	229.1000	229.1000	229.1000	+1.417%	1	200	+194.142%
2024-09-26	225.9000	225.9000	225.9000	225.9000	-5.914%	1	200	+198.309%
2024-09-25	240.0000	240.1000	240.0000	240.1000	+1.910%	2	200	+180.666%
2024-09-24	236.0000	236.0000	235.6000	235.6000	+4.377%	2	200	+186.027%
2024-09-23	225.3500	225.7200	225.3500	225.7200	+0.320%	2	199	+198.547%
2024-09-20	225.0000	225.0000	225.0000	225.0000	+1.995%	2	198	+199.502%
2024-09-16	220.6000	220.6000	220.6000	220.6000	+1.800%	2	198	+205.476%
2024-09-12	216.7000	216.7000	216.7000	216.7000	+4.990%	1	198	+210.974%
2024-09-09	206.4000	206.4000	206.4000	206.4000	+3.200%	1	198	+226.492%
2024-09-06	201.0000	201.0000	200.0000	200.0000	-10.274%	8	198	+236.940%
2024-08-29	227.0000	227.0000	221.9800	222.9000	-3.806%	5	198	+202.324%
2024-08-27	232.0000	232.0000	231.7200	231.7200	+7.318%	2	196	+190.817%
2024-08-26	215.9200	215.9200	215.9200	215.9200	+0.564%	1	195	+212.097%
2024-08-23	215.2500	215.2500	214.7100	214.7100	-4.075%	4	194	+213.856%
2024-08-21	223.8300	223.8300	223.8300	223.8300	-1.353%	1	194	+201.068%
2024-08-20	234.5000	234.5000	226.9000	226.9000	+3.906%	4	193	+196.994%
2024-08-19	218.3700	218.3700	218.3700	218.3700	+3.986%	1	190	+208.596%
2024-08-16	210.0000	210.0000	210.0000	210.0000	+0.517%	4	190	+220.895%
2024-08-15	208.9200	208.9200	208.9200	208.9200	+16.067%	2	192	+222.554%
2024-08-08	180.0000	180.0000	180.0000	180.0000	+6.509%	1	190	+274.378%
2024-08-06	163.1800	169.0600	163.1800	169.0000	+8.843%	7	191	+298.746%
2024-08-05	157.2500	157.2500	155.2700	155.2700	-17.462%	3	191	+334.005%
2024-07-24	188.1200	188.1200	188.1200	188.1200	-5.709%	4	190	+258.218%
2024-07-22	199.5100	199.5100	199.5100	199.5100	+2.523%	1	190	+237.768%
2024-07-18	195.0000	195.0000	193.3600	194.6000	-3.620%	4	191	+246.290%
2024-07-12	201.9100	201.9100	201.5700	201.9100	-5.795%	15	191	+233.753%
2024-07-11	214.3300	214.3300	214.3300	214.3300	-2.697%	1	192	+214.412%
2024-07-10	220.2700	220.2700	220.2700	220.2700	-3.795%	2	192	+205.934%
2024-07-08	228.9600	228.9600	228.9600	228.9600	-1.353%	3	194	+194.322%
2024-06-21	232.1000	232.1000	232.1000	232.1000	-1.002%	1	191	+190.340%
2024-06-18	234.4500	234.4500	234.4500	234.4500	+3.510%	1	192	+187.430%
2024-06-17	228.3700	228.3700	226.5000	226.5000	+1.844%	7	192	+197.519%
2024-06-14	222.3000	222.4000	222.3000	222.4000	+7.909%	12	188	+203.004%
2024-06-13	206.1000	206.1000	206.1000	206.1000	+2.035%	1	188	+226.967%
2024-06-05	202.0000	202.0000	201.9900	201.9900	+1.121%	2	188	+233.620%
2024-06-03	199.7500	199.7500	199.7500	199.7500	-9.010%	1	187	+237.362%
2024-05-29	218.8500	219.5300	218.8500	219.5300	+17.547%	12	188	+206.965%
2024-05-15	187.4900	188.5000	185.9800	186.7600	+2.644%	4	186	+260.827%
2024-05-14	181.9500	181.9500	181.9500	181.9500	-1.649%	1	185	+270.365%
2024-05-08	173.7500	185.0000	173.7500	185.0000	+5.413%	3	185	+264.259%
2024-05-07	175.5000	175.5000	175.5000	175.5000	+5.850%	1	184	+283.977%
2024-05-06	165.8000	165.8000	165.8000	165.8000	+12.559%	2	183	+306.441%
2024-05-02	147.3000	147.3000	147.3000	147.3000	+2.356%	2	185	+357.488%
2024-05-01	138.0100	143.9100	138.0100	143.9100	-0.332%	18	183	+368.265%
2024-04-30	144.3900	144.3900	144.3900	144.3900	-0.421%	3	175	+366.708%
2024-04-29	144.5000	145.0000	144.5000	145.0000	-4.385%	3	178	+364.745%
2024-04-26	151.6500	151.6500	151.6500	151.6500	+5.313%	6	178	+344.365%
2024-04-24	150.0000	150.0000	144.0000	144.0000	-8.861%	30	175	+367.972%
2024-04-23	158.3500	158.3800	157.5800	158.0000	+9.783%	44	170	+326.506%
2024-04-22	137.5000	143.9200	136.0000	143.9200	-5.861%	5	151	+368.232%
2024-04-19	155.0000	155.0000	152.8800	152.8800	-18.638%	2	149	+340.790%
2024-04-17	187.9000	187.9000	187.9000	187.9000	-2.773%	1	147	+258.638%
2024-04-16	193.2600	193.2600	193.2600	193.2600	-3.625%	10	146	+248.691%
2024-04-12	200.5300	200.5300	200.5300	200.5300	+2.836%	2	136	+236.049%
2024-04-04	195.0000	195.0000	195.0000	195.0000	+6.296%	11	135	+245.579%
2024-04-01	181.5800	183.4500	181.5800	183.4500	+1.646%	26	135	+267.337%
2024-03-28	180.4800	180.4800	180.4800	180.4800	-9.963%	1	109	+273.382%
2024-03-26	200.4500	200.4500	200.4500	200.4500	+2.932%	1	109	+236.184%
2024-03-25	194.7400	194.7400	194.7400	194.7400	+0.761%	1	109	+246.041%
2024-03-20	193.2700	193.2700	193.2700	193.2700	-1.267%	1	108	+248.673%
2024-03-18	195.7500	195.7500	195.7500	195.7500	+3.026%	1	108	+244.255%
2024-03-12	176.9800	190.0000	176.9800	190.0000	+4.683%	15	108	+254.674%
2024-03-11	182.5000	182.5000	181.5000	181.5000	+0.138%	2	106	+271.284%
2024-03-07	177.5500	181.2500	177.5500	181.2500	+2.055%	2	107	+271.796%
2024-03-05	177.4000	177.6000	177.4000	177.6000	-7.244%	2	107	+279.437%
2024-03-04	193.5100	193.5100	191.4700	191.4700	+2.396%	6	107	+251.951%
2024-03-01	182.0000	186.9900	182.0000	186.9900	+5.943%	6	107	+260.383%
2024-02-29	176.5000	176.5000	176.5000	176.5000	+1.175%	2	106	+281.802%
2024-02-28	174.4500	174.4500	174.4500	174.4500	-3.619%	1	106	+286.288%
2024-02-27	175.5000	181.0000	175.5000	181.0000	+11.159%	14	106	+272.309%
2024-02-23	169.6900	170.1000	162.3300	162.8300	-3.651%	34	110	+313.855%
2024-02-22	167.0000	169.0000	167.0000	169.0000	+6.309%	2	98	+298.746%
2024-02-21	158.9700	158.9700	158.9700	158.9700	+0.741%	1	96	+323.904%
2024-02-20	160.4200	160.5400	157.8000	157.8000	-3.798%	5	96	+327.047%
2024-02-16	164.0300	164.0300	164.0300	164.0300	+0.018%	20	91	+310.827%
2024-02-14	155.8500	164.0000	155.1500	164.0000	+9.333%	51	91	+310.902%
2024-02-09	150.0000	150.0000	150.0000	150.0000	-0.332%	1	41	+349.253%
2024-02-07	150.5000	150.5000	150.5000	150.5000	+4.587%	1	40	+347.761%
2024-02-06	145.5000	145.5000	143.9000	143.9000	-4.067%	2	39	+368.297%
2024-02-05	150.0000	150.0000	150.0000	150.0000	+2.229%	3	40	+349.253%
2024-02-02	144.0000	146.7300	144.0000	146.7300	-3.435%	5	39	+359.265%
2024-01-31	150.0000	151.9500	150.0000	151.9500	-3.217%	5	38	+343.488%
2024-01-26	159.2300	159.2300	157.0000	157.0000	+12.143%	11	34	+329.223%
2024-01-25	140.0000	140.0000	140.0000	140.0000	-0.920%	15	23	+381.343%
2024-01-24	132.9900	147.5000	132.9900	141.3000	+35.215%	8	8	+376.914%
2024-01-23	103.5700	104.5000	103.5700	104.5000	+1.093%	2	3	+544.861%
2024-01-11	103.3700	103.3700	103.3700	103.3700	0.000%	2	2	+551.911%