Dark

NFLX20261218C620
NFLX Dec 18 2026 620.00 Call (NFLX261218C00620000)
option OPRA

Inactive

Nov 4, 2025

516.00-1.007%(-5.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-04	516.0000	516.0000	516.0000	516.0000	-1.007%	2	117	0.000%
2025-10-29	521.2500	521.2500	521.2500	521.2500	-17.913%	1	117	-1.007%
2025-09-03	635.0000	635.0000	635.0000	635.0000	-1.553%	1	117	-18.740%
2025-08-25	645.0200	645.0200	645.0200	645.0200	+7.683%	1	117	-20.002%
2025-08-04	599.0000	599.0000	599.0000	599.0000	-4.466%	1	118	-13.856%
2025-07-22	627.0000	627.0000	627.0000	627.0000	-1.895%	1	119	-17.703%
2025-07-21	639.1100	639.1100	639.1100	639.1100	-7.076%	1	120	-19.263%
2025-07-17	687.7800	687.7800	687.7800	687.7800	+19.566%	1	120	-24.976%
2025-05-01	575.2300	575.2300	575.2300	575.2300	+34.243%	1	120	-10.297%
2025-04-17	428.6500	428.6500	428.5000	428.5000	-1.833%	2	120	+20.420%
2025-04-16	436.0500	436.5000	436.0500	436.5000	+9.426%	2	119	+18.213%
2025-04-10	398.3000	398.9000	398.3000	398.9000	-0.387%	2	118	+29.356%
2025-04-03	400.1000	400.4500	400.1000	400.4500	-1.148%	2	117	+28.855%
2025-04-02	404.3500	405.1000	404.3500	405.1000	+5.440%	2	115	+27.376%
2025-04-01	391.6000	391.6000	383.7500	384.2000	-3.697%	6	115	+34.305%
2025-03-28	398.5000	398.9500	398.5000	398.9500	-5.204%	4	113	+29.340%
2025-03-20	421.4000	421.4000	420.8500	420.8500	+0.358%	2	112	+22.609%
2025-03-19	419.7000	419.7000	419.3500	419.3500	+9.320%	2	112	+23.048%
2025-03-14	383.6000	383.6000	383.6000	383.6000	-1.950%	12	111	+34.515%
2025-03-12	391.2300	391.2300	391.2300	391.2300	+8.278%	2	111	+31.892%
2025-03-07	361.3200	361.3200	361.3200	361.3200	-7.082%	2	109	+42.810%
2025-03-06	403.9500	403.9500	388.8600	388.8600	-16.650%	2	109	+32.696%
2025-02-06	466.5400	466.5400	466.5400	466.5400	+8.827%	1	109	+10.601%
2025-01-28	428.7000	428.7000	428.7000	428.7000	-1.796%	1	108	+20.364%
2025-01-22	437.2300	437.2300	436.5400	436.5400	+26.350%	3	108	+18.202%
2025-01-21	340.7000	345.5000	340.7000	345.5000	-1.841%	3	112	+49.349%
2025-01-06	351.9800	351.9800	351.9800	351.9800	-7.139%	1	112	+46.599%
2024-12-27	379.0400	379.0400	379.0400	379.0400	-3.094%	4	112	+36.133%
2024-12-18	391.1400	391.1400	391.1400	391.1400	+2.064%	1	112	+31.922%
2024-12-09	383.2300	383.2300	383.2300	383.2300	-2.630%	1	112	+34.645%
2024-12-05	393.5800	393.5800	393.5800	393.5800	+6.264%	1	112	+31.104%
2024-12-03	374.1000	374.1000	370.3800	370.3800	-2.465%	2	113	+39.316%
2024-11-22	379.7400	379.7400	379.7400	379.7400	+2.240%	2	114	+35.882%
2024-11-21	371.4200	371.4200	371.4200	371.4200	+4.417%	1	114	+38.926%
2024-11-20	355.7100	355.7100	355.7100	355.7100	+6.478%	1	114	+45.062%
2024-11-19	334.0700	334.0700	334.0700	334.0700	+1.649%	1	114	+54.459%
2024-11-18	328.6500	328.6500	328.6500	328.6500	+3.983%	1	114	+57.006%
2024-11-14	316.0600	316.0600	316.0600	316.0600	+0.114%	1	113	+63.260%
2024-11-13	311.1200	318.1800	311.1200	315.7000	+4.308%	4	113	+63.446%
2024-11-12	297.5200	302.6600	297.2500	302.6600	+17.767%	17	112	+70.488%
2024-10-25	257.0000	257.0000	257.0000	257.0000	+2.821%	4	118	+100.778%
2024-10-18	255.3400	255.3400	249.9500	249.9500	+10.110%	12	120	+106.441%
2024-10-09	227.0000	227.0000	227.0000	227.0000	+4.454%	1	125	+127.313%
2024-09-23	217.3200	217.3200	217.3200	217.3200	+0.360%	1	125	+137.438%
2024-09-19	216.5400	216.5400	216.5400	216.5400	+1.882%	1	126	+138.293%
2024-09-18	212.6300	212.6300	212.5400	212.5400	+8.168%	2	125	+142.778%
2024-09-11	196.4900	196.4900	196.4900	196.4900	+2.633%	2	124	+162.609%
2024-09-06	191.4500	191.4500	191.4500	191.4500	-0.803%	4	126	+169.522%
2024-08-15	193.0000	193.0000	193.0000	193.0000	+7.401%	10	124	+167.358%
2024-08-13	180.8700	180.8700	179.7000	179.7000	+3.544%	2	129	+187.145%
2024-08-09	172.0000	173.5500	172.0000	173.5500	+3.304%	26	130	+197.321%
2024-08-08	168.0000	168.0000	168.0000	168.0000	+5.660%	1	130	+207.143%
2024-08-07	167.5000	167.5000	159.0000	159.0000	+6.000%	2	130	+224.528%
2024-08-05	150.0000	150.0000	150.0000	150.0000	-10.714%	1	129	+244.000%
2024-08-01	175.0000	175.0000	168.0000	168.0000	-1.176%	4	130	+207.143%
2024-07-31	170.0000	170.0000	170.0000	170.0000	+1.644%	1	128	+203.529%
2024-07-30	165.5000	167.2500	165.5000	167.2500	-6.648%	2	128	+208.520%
2024-07-24	179.1600	179.1600	179.1600	179.1600	+0.652%	2	128	+188.011%
2024-07-19	178.0000	178.0000	178.0000	178.0000	-4.593%	2	128	+189.888%
2024-07-17	184.4500	186.5700	184.4500	186.5700	-16.378%	2	129	+176.572%
2024-07-09	223.1100	223.1100	223.1100	223.1100	+4.014%	2	130	+131.276%
2024-07-02	214.5000	214.5000	214.5000	214.5000	+0.586%	1	132	+140.559%
2024-07-01	213.2500	213.2500	213.2500	213.2500	-3.332%	1	133	+141.970%
2024-06-27	220.6000	220.6000	220.6000	220.6000	-1.351%	1	133	+133.908%
2024-06-18	223.6200	223.6200	223.6200	223.6200	+15.025%	1	133	+130.749%
2024-06-05	194.4100	194.4100	194.4100	194.4100	+1.055%	4	133	+165.418%
2024-06-03	192.3800	192.3800	192.3800	192.3800	-2.573%	1	129	+168.219%
2024-05-31	197.4600	197.4600	197.4600	197.4600	-6.003%	2	129	+161.319%
2024-05-29	208.2300	210.0700	208.2300	210.0700	+14.417%	11	119	+145.632%
2024-05-20	183.6000	183.6000	183.6000	183.6000	+3.735%	1	119	+181.046%
2024-05-17	176.9900	176.9900	176.9900	176.9900	+1.689%	2	119	+191.542%
2024-05-15	176.0000	176.0000	174.0500	174.0500	-0.950%	2	120	+196.467%
2024-05-14	175.7200	175.7200	175.7200	175.7200	+4.285%	1	119	+193.649%
2024-05-10	174.0500	180.5000	168.5000	168.5000	-0.473%	8	119	+206.231%
2024-05-09	169.3000	169.3000	169.3000	169.3000	+1.963%	1	119	+204.784%
2024-05-07	166.0400	166.0400	166.0400	166.0400	+12.592%	1	119	+210.768%
2024-05-03	147.4700	147.4700	147.4700	147.4700	+6.477%	2	119	+249.902%
2024-05-01	138.5000	138.5000	138.5000	138.5000	+3.901%	1	118	+272.563%
2024-04-24	138.5400	138.5400	133.3000	133.3000	-1.653%	11	118	+287.097%
2024-04-22	131.4800	135.5400	131.4800	135.5400	-1.332%	11	108	+280.699%
2024-04-19	142.4500	144.6000	137.3700	137.3700	-23.683%	97	97	+275.628%
2024-04-17	180.0000	180.0000	180.0000	180.0000	-0.552%	4	90	+186.667%
2024-04-16	179.8000	181.0000	179.8000	181.0000	+2.260%	3	90	+185.083%
2024-04-15	177.0000	177.0000	177.0000	177.0000	-4.428%	1	90	+191.525%
2024-04-12	186.0000	186.0000	185.2000	185.2000	-2.526%	6	90	+178.618%
2024-04-11	186.0000	190.0000	186.0000	190.0000	+2.509%	3	88	+171.579%
2024-04-10	185.3500	185.3500	185.3500	185.3500	+1.908%	1	88	+178.392%
2024-04-09	181.8800	181.8800	181.8800	181.8800	-2.946%	1	87	+183.704%
2024-04-03	186.0000	187.4000	186.0000	187.4000	+9.252%	2	86	+175.347%
2024-03-28	171.5300	171.5300	171.5300	171.5300	-6.114%	1	87	+200.822%
2024-03-27	183.2000	183.2000	182.7000	182.7000	-4.620%	3	87	+182.430%
2024-03-26	191.5500	191.5500	191.5500	191.5500	+0.731%	1	87	+169.381%
2024-03-25	190.1600	190.1600	190.1600	190.1600	+0.614%	3	87	+171.350%
2024-03-20	186.5000	189.0000	186.5000	189.0000	+1.804%	4	87	+173.016%
2024-03-18	180.0000	187.9500	180.0000	185.6500	+2.005%	8	84	+177.942%
2024-03-15	182.0000	182.0000	182.0000	182.0000	+9.639%	2	83	+183.516%
2024-03-12	166.0000	166.0000	166.0000	166.0000	-1.746%	1	83	+210.843%
2024-03-05	168.9500	168.9500	168.9500	168.9500	-8.179%	1	84	+205.416%
2024-03-01	177.0000	184.0000	177.0000	184.0000	+10.239%	6	84	+180.435%
2024-02-28	168.0000	168.0000	166.9100	166.9100	-2.959%	2	83	+209.149%
2024-02-27	172.0000	172.0000	172.0000	172.0000	+14.271%	1	81	+200.000%
2024-02-20	154.2300	154.2300	150.5200	150.5200	-5.925%	2	81	+242.812%
2024-02-15	158.6000	160.0000	158.6000	160.0000	+5.750%	2	81	+222.500%
2024-02-14	151.3000	151.3000	151.3000	151.3000	+9.757%	1	80	+241.044%
2024-02-13	137.8500	137.8500	137.8500	137.8500	-3.601%	1	80	+274.320%
2024-02-02	141.0000	143.0000	141.0000	143.0000	-0.341%	40	80	+260.839%
2024-01-31	141.0000	143.5000	141.0000	143.4900	-5.162%	40	43	+259.607%
2024-01-26	151.3000	151.3000	151.3000	151.3000	+12.424%	1	3	+241.044%
2024-01-24	134.5800	134.5800	134.5800	134.5800	0.000%	2	2	+283.415%