Dark

NFLX20261218C650
NFLX Dec 18 2026 650.00 Call (NFLX261218C00650000)
option OPRA

Inactive

Oct 22, 2025

511.10-19.391%(-122.95)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-10-22	538.0900	538.0900	511.1000	511.1000	-19.391%	3	76	0.000%
2025-10-10	634.0500	634.0500	634.0500	634.0500	+13.558%	1	76	-19.391%
2025-10-02	553.1000	558.3500	553.1000	558.3500	-15.377%	2	76	-8.462%
2025-09-05	659.8100	659.8100	659.8100	659.8100	+1.353%	7	76	-22.538%
2025-09-04	650.5400	651.0000	650.5400	651.0000	+15.438%	2	77	-21.490%
2025-08-04	563.9400	563.9400	563.9400	563.9400	-2.662%	1	76	-9.370%
2025-07-28	579.3600	579.3600	579.3600	579.3600	-1.302%	1	76	-11.782%
2025-07-25	587.0000	587.0000	587.0000	587.0000	-4.254%	2	77	-12.930%
2025-07-18	612.4600	613.0800	612.4600	613.0800	-7.534%	3	79	-16.634%
2025-07-17	663.0300	663.0300	663.0300	663.0300	+4.888%	1	82	-22.914%
2025-06-13	632.1300	632.1300	632.1300	632.1300	-0.265%	2	83	-19.146%
2025-06-12	633.8100	633.8100	633.8100	633.8100	+3.564%	5	83	-19.361%
2025-05-16	612.0000	612.0000	612.0000	612.0000	+5.294%	2	88	-16.487%
2025-05-07	581.2300	581.2300	581.2300	581.2300	+0.824%	1	89	-12.066%
2025-05-02	566.6500	576.4800	566.6500	576.4800	+2.249%	4	89	-11.341%
2025-05-01	563.8000	563.8000	563.8000	563.8000	+3.739%	1	89	-9.347%
2025-04-30	541.3300	543.4800	541.3300	543.4800	+31.826%	2	89	-5.958%
2025-04-17	412.2700	412.2700	412.2700	412.2700	-0.742%	4	86	+23.972%
2025-04-16	415.0500	415.3500	415.0500	415.3500	+9.245%	2	86	+23.053%
2025-04-14	379.1500	380.2000	379.1500	380.2000	+0.502%	2	86	+34.429%
2025-04-10	377.5500	378.3000	377.5500	378.3000	-2.990%	2	86	+35.104%
2025-04-09	334.2500	392.4400	333.3000	389.9600	+21.294%	11	86	+31.065%
2025-04-04	321.5000	321.5000	321.5000	321.5000	-14.193%	4	89	+58.974%
2025-04-03	374.6800	374.6800	374.6800	374.6800	-2.376%	1	91	+36.410%
2025-04-02	383.0500	383.8000	383.0500	383.8000	+3.730%	2	92	+33.168%
2025-04-01	369.8000	370.0000	369.8000	370.0000	+0.955%	2	92	+38.135%
2025-03-31	366.2000	366.5000	366.2000	366.5000	-2.991%	2	92	+39.454%
2025-03-28	376.5200	377.8000	376.5200	377.8000	-10.080%	6	92	+35.283%
2025-03-27	420.6000	420.6000	420.1500	420.1500	+2.676%	2	92	+21.647%
2025-03-26	409.1500	409.2000	409.1500	409.2000	+2.956%	2	92	+24.902%
2025-03-19	397.3600	397.4500	397.3600	397.4500	+0.470%	5	93	+28.595%
2025-03-06	395.5900	395.5900	395.5900	395.5900	-10.214%	1	95	+29.199%
2025-02-21	440.5900	440.5900	440.5900	440.5900	+37.628%	2	95	+16.004%
2025-01-16	319.4400	320.1300	319.4400	320.1300	+3.401%	2	96	+59.654%
2025-01-10	300.5400	309.8000	300.5200	309.6000	-16.734%	20	96	+65.084%
2024-12-13	371.8200	371.8200	371.8200	371.8200	-4.905%	2	93	+37.459%
2024-12-11	390.2700	391.0000	390.2700	391.0000	+6.685%	2	94	+30.716%
2024-12-04	367.5500	367.5500	366.5000	366.5000	+4.795%	3	95	+39.454%
2024-12-03	349.7300	349.7300	349.7300	349.7300	+1.090%	1	97	+46.141%
2024-12-02	345.9600	345.9600	345.9600	345.9600	+0.593%	1	96	+47.734%
2024-11-25	348.7700	348.7700	343.9200	343.9200	-1.967%	3	95	+48.610%
2024-11-21	350.8200	350.8200	350.8200	350.8200	+4.135%	1	99	+45.687%
2024-11-20	335.4600	336.8900	335.4600	336.8900	+2.695%	15	99	+51.711%
2024-11-19	315.6300	328.0500	315.6300	328.0500	+14.803%	4	103	+55.799%
2024-11-15	285.7500	285.7500	285.7500	285.7500	+4.920%	20	105	+78.863%
2024-11-11	272.3500	272.3500	272.3500	272.3500	+1.756%	2	115	+87.663%
2024-11-08	267.6500	267.6500	267.6500	267.6500	+4.961%	20	116	+90.958%
2024-11-07	255.0000	255.0000	255.0000	255.0000	+7.143%	1	106	+100.431%
2024-11-05	238.0000	238.0000	238.0000	238.0000	+1.484%	1	106	+114.748%
2024-10-29	234.5200	234.5200	234.5200	234.5200	+2.045%	1	107	+117.935%
2024-10-23	229.8200	229.8200	229.8200	229.8200	-6.702%	1	108	+122.391%
2024-10-21	239.5000	246.3300	239.5000	246.3300	+1.642%	15	108	+107.486%
2024-10-18	234.0000	242.3500	232.2200	242.3500	+29.109%	36	105	+110.893%
2024-10-17	187.7100	187.7100	187.7100	187.7100	-9.798%	1	100	+172.282%
2024-10-14	208.1000	208.1000	208.1000	208.1000	-1.724%	1	99	+145.603%
2024-10-09	213.8000	213.8000	211.7500	211.7500	-0.610%	2	100	+141.370%
2024-10-08	209.5300	213.0500	209.5300	213.0500	+15.193%	7	102	+139.897%
2024-09-11	184.9500	184.9500	184.9500	184.9500	+6.171%	1	107	+176.345%
2024-09-06	174.2000	174.2000	174.2000	174.2000	-6.420%	2	108	+193.398%
2024-09-04	189.9000	189.9000	186.1500	186.1500	+1.555%	4	109	+174.564%
2024-09-03	195.0000	195.0000	183.3000	183.3000	-8.350%	8	107	+178.833%
2024-08-30	193.6000	200.0000	193.6000	200.0000	-3.382%	12	107	+155.550%
2024-08-27	205.2000	207.0900	205.2000	207.0000	+8.162%	4	107	+146.908%
2024-08-23	197.7900	197.7900	191.3800	191.3800	-2.407%	14	107	+167.060%
2024-08-22	196.0000	196.1000	196.0000	196.1000	-2.964%	14	107	+160.632%
2024-08-21	202.9700	202.9700	202.0900	202.0900	+8.651%	2	104	+152.907%
2024-08-16	186.0000	186.0000	186.0000	186.0000	+10.714%	2	105	+174.785%
2024-08-13	168.0000	168.0000	168.0000	168.0000	+6.396%	1	105	+204.226%
2024-08-12	157.9000	157.9000	157.9000	157.9000	+8.151%	1	104	+223.686%
2024-08-06	146.0000	146.0000	146.0000	146.0000	+10.106%	6	104	+250.068%
2024-08-05	131.8500	132.6000	131.8500	132.6000	-7.769%	2	103	+285.445%
2024-08-02	152.0000	152.0000	143.7700	143.7700	-9.253%	43	104	+255.498%
2024-07-31	158.4300	158.4300	158.4300	158.4300	+3.549%	1	96	+222.603%
2024-07-30	155.0000	155.0000	153.0000	153.0000	-6.135%	2	95	+234.052%
2024-07-26	163.0000	163.0000	161.0000	163.0000	-1.212%	4	95	+213.558%
2024-07-25	163.7500	165.0000	163.7500	165.0000	-1.727%	13	96	+209.758%
2024-07-24	167.9000	167.9000	167.9000	167.9000	-1.996%	2	96	+204.407%
2024-07-23	171.3200	171.3200	171.3200	171.3200	-2.448%	1	94	+198.331%
2024-07-22	164.0000	175.6200	164.0000	175.6200	+2.176%	4	93	+191.026%
2024-07-19	171.8800	171.8800	160.9800	171.8800	-0.647%	4	91	+197.359%
2024-07-18	175.5000	175.5000	170.5100	173.0000	+0.728%	9	94	+195.434%
2024-07-17	171.7500	171.7500	171.7500	171.7500	-5.110%	3	85	+197.584%
2024-07-16	179.1900	182.0000	179.1900	181.0000	-0.719%	41	85	+182.376%
2024-07-15	182.3100	182.3100	182.3100	182.3100	+3.128%	1	108	+180.347%
2024-07-12	176.7800	176.7800	174.3000	176.7800	-0.986%	24	109	+189.116%
2024-07-11	178.8200	178.8200	178.5400	178.5400	-9.978%	2	112	+186.266%
2024-07-10	199.3200	199.3200	198.3300	198.3300	-6.435%	2	112	+157.702%
2024-07-05	211.9700	211.9700	211.9700	211.9700	+5.710%	2	111	+141.119%
2024-06-28	200.5200	200.5200	199.0300	200.5200	-1.585%	3	110	+154.887%
2024-06-20	201.3500	203.7500	201.3500	203.7500	+0.394%	2	111	+150.847%
2024-06-18	202.9500	202.9500	202.9500	202.9500	+4.344%	3	114	+151.835%
2024-06-17	194.5000	194.5000	194.5000	194.5000	-2.589%	2	114	+162.776%
2024-06-14	199.6700	199.6700	195.1500	199.6700	+10.854%	5	112	+155.972%
2024-06-13	180.1200	180.1200	180.1200	180.1200	-2.675%	1	115	+183.755%
2024-06-11	185.0700	185.0700	185.0700	185.0700	+4.559%	3	114	+176.166%
2024-06-10	180.0000	180.0000	177.0000	177.0000	-4.798%	8	114	+188.757%
2024-06-06	186.8500	186.8500	185.9200	185.9200	+7.574%	2	114	+174.903%
2024-05-31	171.0000	172.8300	171.0000	172.8300	-7.081%	8	113	+195.724%
2024-05-30	189.4600	189.4600	186.0000	186.0000	-5.266%	3	110	+174.785%
2024-05-29	196.3400	196.3400	196.3400	196.3400	+4.995%	3	111	+160.314%
2024-05-24	186.0000	187.0000	186.0000	187.0000	+4.615%	4	112	+173.316%
2024-05-23	176.5500	178.7500	176.5500	178.7500	+7.036%	13	115	+185.930%
2024-05-17	167.0000	167.0000	167.0000	167.0000	+3.086%	20	115	+206.048%
2024-05-14	162.0000	162.0000	162.0000	162.0000	+10.429%	30	115	+215.494%
2024-05-06	146.7000	146.7000	146.7000	146.7000	+10.384%	1	115	+248.398%
2024-05-03	132.9000	132.9000	132.9000	132.9000	+5.476%	2	115	+284.575%
2024-05-01	126.0000	126.0000	126.0000	126.0000	-0.513%	1	114	+305.635%
2024-04-30	126.6500	126.6500	126.6500	126.6500	-2.133%	3	113	+303.553%
2024-04-23	129.4100	129.4100	129.4100	129.4100	+9.438%	3	116	+294.946%
2024-04-22	118.2500	118.2500	118.2500	118.2500	-4.637%	3	113	+332.220%
2024-04-19	138.5000	138.5000	124.0000	124.0000	-24.565%	17	110	+312.177%
2024-04-18	163.0700	164.3800	163.0700	164.3800	-7.392%	4	104	+210.926%
2024-04-11	177.5000	177.5000	177.5000	177.5000	+1.498%	5	100	+187.944%
2024-04-03	174.8800	174.8800	174.8800	174.8800	+2.269%	1	100	+192.258%
2024-03-27	171.0000	171.0000	171.0000	171.0000	-2.841%	5	99	+198.889%
2024-03-20	176.0000	176.0000	176.0000	176.0000	-0.565%	1	97	+190.398%
2024-03-18	170.0000	177.0000	170.0000	177.0000	+7.117%	2	96	+188.757%
2024-03-14	165.4900	165.4900	165.2400	165.2400	+1.374%	6	94	+209.308%
2024-03-12	163.0000	163.0000	163.0000	163.0000	+2.917%	1	88	+213.558%
2024-03-11	158.3800	158.3800	158.3800	158.3800	-1.148%	1	87	+222.705%
2024-03-07	160.2200	160.2200	160.2200	160.2200	+0.137%	1	86	+218.999%
2024-03-06	160.0000	160.0000	160.0000	160.0000	+3.681%	1	85	+219.438%
2024-02-28	154.3200	154.3200	154.3200	154.3200	+4.766%	2	84	+231.195%
2024-02-26	144.2300	147.3000	144.2300	147.3000	+3.426%	14	82	+246.979%
2024-02-23	144.1300	144.1300	142.4200	142.4200	-3.751%	6	70	+258.868%
2024-02-22	146.0300	147.9700	146.0300	147.9700	+7.622%	6	67	+245.408%
2024-02-20	136.6200	137.4900	135.4200	137.4900	-6.438%	42	63	+271.736%
2024-02-16	142.5300	146.9500	141.9800	146.9500	-2.066%	10	28	+247.805%
2024-02-15	150.0500	150.0500	150.0500	150.0500	+5.743%	1	28	+240.620%
2024-02-14	138.5000	141.9500	138.5000	141.9000	+10.816%	8	27	+260.183%
2024-02-13	128.0500	128.0500	128.0500	128.0500	+0.573%	1	24	+299.141%
2024-02-08	127.3200	127.3200	127.3200	127.3200	+0.260%	1	24	+301.429%
2024-02-07	126.9900	126.9900	126.9900	126.9900	+2.123%	3	25	+302.473%
2024-02-06	124.3500	124.3500	124.3500	124.3500	-5.437%	1	22	+311.017%
2024-02-01	131.2000	131.5000	131.2000	131.5000	+8.079%	15	22	+288.669%
2024-01-25	126.0000	126.0000	121.6700	121.6700	-0.678%	2	22	+320.071%
2024-01-24	116.0600	127.0000	116.0600	122.5000	+43.628%	5	21	+317.224%
2024-01-17	84.0500	85.3000	84.0500	85.2900	-2.347%	8	19	+499.250%
2024-01-16	87.3500	87.3500	87.3400	87.3400	-0.581%	10	13	+485.184%
2024-01-08	86.6800	87.8500	86.6800	87.8500	0.000%	3	3	+481.787%