Dark

NFLX20261218C700
NFLX Dec 18 2026 700.00 Call (NFLX261218C00700000)
option OPRA

Inactive

Nov 13, 2025

500.65+1.899%(+9.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-13	500.6500	500.6500	500.6500	500.6500	+1.899%	1	167	0.000%
2025-11-12	491.3200	491.3200	491.3200	491.3200	+10.745%	1	167	+1.899%
2025-11-03	443.6500	443.6500	443.6500	443.6500	-2.693%	1	166	+12.848%
2025-10-24	455.9300	455.9300	455.9300	455.9300	-20.473%	1	166	+9.809%
2025-10-20	573.3000	573.3000	573.3000	573.3000	+5.380%	5	165	-12.672%
2025-10-17	544.0300	544.0300	544.0300	544.0300	+1.983%	1	165	-7.974%
2025-10-16	533.4500	533.4500	533.4500	533.4500	-6.902%	1	166	-6.149%
2025-10-13	573.0000	573.0000	573.0000	573.0000	+12.155%	1	166	-12.627%
2025-10-03	510.9000	510.9000	510.9000	510.9000	-15.894%	10	166	-2.006%
2025-09-04	576.1200	607.4500	576.1200	607.4500	+2.075%	11	176	-17.582%
2025-08-14	595.1000	595.1000	595.1000	595.1000	+2.816%	2	176	-15.871%
2025-08-12	578.8000	578.8000	578.8000	578.8000	+4.330%	1	178	-13.502%
2025-08-08	554.7800	554.7800	554.7800	554.7800	+6.719%	1	178	-9.757%
2025-08-01	519.8500	519.8500	519.8500	519.8500	-3.194%	1	178	-3.693%
2025-07-23	537.0000	537.0000	537.0000	537.0000	-16.773%	10	178	-6.769%
2025-07-07	645.2200	645.2200	645.2200	645.2200	-2.454%	1	178	-22.406%
2025-07-03	661.0000	661.4500	657.6900	661.4500	+2.046%	9	179	-24.310%
2025-07-02	648.1900	648.1900	648.1900	648.1900	-7.136%	1	179	-22.762%
2025-06-30	698.0000	698.0000	698.0000	698.0000	+6.103%	1	186	-28.274%
2025-06-26	657.8500	657.8500	657.8500	657.8500	+8.916%	1	187	-23.896%
2025-06-23	604.0000	604.0000	604.0000	604.0000	+0.667%	1	187	-17.111%
2025-06-20	600.0000	600.0000	600.0000	600.0000	+5.278%	2	186	-16.558%
2025-06-10	569.9200	569.9200	569.9200	569.9200	-9.680%	8	186	-12.154%
2025-06-05	631.0000	631.0000	631.0000	631.0000	+9.531%	1	178	-20.658%
2025-05-30	576.0900	576.0900	576.0900	576.0900	-2.026%	2	178	-13.095%
2025-05-28	588.0000	588.0000	588.0000	588.0000	+0.170%	2	178	-14.855%
2025-05-27	582.5900	587.0000	582.5900	587.0000	+2.802%	2	178	-14.710%
2025-05-16	571.0000	571.0000	571.0000	571.0000	+5.351%	4	179	-12.320%
2025-05-02	542.0000	542.0000	542.0000	542.0000	+3.871%	2	177	-7.629%
2025-05-01	505.0000	521.8000	505.0000	521.8000	+2.717%	2	178	-4.053%
2025-04-30	505.0000	508.0000	505.0000	508.0000	-0.216%	2	179	-1.447%
2025-04-29	497.3700	509.1000	497.2600	509.1000	+5.622%	6	180	-1.660%
2025-04-24	485.0000	485.0000	482.0000	482.0000	+7.230%	2	176	+3.869%
2025-04-23	430.0000	449.5000	430.0000	449.5000	+15.434%	6	178	+11.379%
2025-04-15	388.6500	389.4000	388.6500	389.4000	+12.837%	2	184	+28.570%
2025-04-10	328.3200	345.1000	328.3200	345.1000	+8.352%	4	183	+45.074%
2025-04-08	333.3000	333.3000	318.5000	318.5000	+21.565%	8	185	+57.190%
2025-04-07	262.0000	262.0000	262.0000	262.0000	-10.274%	2	183	+91.088%
2025-04-04	287.0500	292.0000	286.4500	292.0000	-15.509%	42	182	+71.455%
2025-04-02	345.3500	345.6000	345.3500	345.6000	+2.294%	2	162	+44.864%
2025-04-01	337.3500	337.8500	337.3500	337.8500	+1.122%	2	162	+48.187%
2025-03-31	333.5000	334.1000	333.5000	334.1000	-2.281%	2	162	+49.850%
2025-03-28	341.8500	341.9000	341.8500	341.9000	-7.432%	4	162	+46.432%
2025-03-19	369.4000	369.4000	369.3500	369.3500	+10.116%	2	162	+35.549%
2025-03-12	336.4300	337.0500	335.4200	335.4200	-9.275%	24	162	+49.261%
2025-02-25	369.7100	369.7100	369.7100	369.7100	-5.220%	2	152	+35.417%
2025-02-24	390.1300	390.1300	390.0700	390.0700	-6.905%	2	152	+28.349%
2025-02-20	418.0000	419.0000	418.0000	419.0000	-3.206%	2	151	+19.487%
2025-02-13	432.7600	432.8800	432.7600	432.8800	+6.306%	2	152	+15.656%
2025-02-05	407.3500	407.3500	407.2000	407.2000	+5.520%	2	152	+22.949%
2025-01-29	385.9000	385.9000	385.9000	385.9000	+1.047%	1	152	+29.736%
2025-01-23	381.9000	381.9000	381.9000	381.9000	+5.192%	1	153	+31.095%
2025-01-22	363.5000	363.5000	363.0500	363.0500	+22.980%	2	153	+37.901%
2025-01-21	289.0000	295.2100	289.0000	295.2100	+5.810%	2	153	+69.591%
2025-01-10	279.0000	279.0000	279.0000	279.0000	-8.284%	2	154	+79.444%
2025-01-08	304.2000	304.2000	304.2000	304.2000	+1.016%	4	155	+64.579%
2025-01-06	310.0000	310.0000	301.1400	301.1400	-8.507%	3	155	+66.252%
2024-12-30	329.3000	330.1300	329.0000	329.1400	-4.194%	42	157	+52.109%
2024-12-26	343.5500	343.5500	343.5500	343.5500	+7.008%	1	163	+45.728%
2024-12-18	321.0500	321.0500	321.0500	321.0500	-6.726%	1	164	+55.941%
2024-12-17	343.0100	344.4700	343.0100	344.2000	-0.718%	35	164	+45.453%
2024-12-16	346.4000	346.7000	346.4000	346.6900	-1.016%	15	164	+44.409%
2024-12-12	350.2500	350.2500	350.2500	350.2500	-2.708%	1	179	+42.941%
2024-12-11	356.8000	360.0000	356.8000	360.0000	+2.180%	2	179	+39.069%
2024-12-06	348.4100	353.0000	348.3100	352.3200	+5.802%	18	179	+42.101%
2024-12-04	332.0000	333.0000	332.0000	333.0000	+3.288%	5	176	+50.345%
2024-12-03	322.8000	322.8000	322.4000	322.4000	+1.543%	2	180	+55.288%
2024-12-02	317.5000	317.5000	317.5000	317.5000	+8.528%	1	181	+57.685%
2024-11-27	292.5700	293.1500	292.5500	292.5500	-4.961%	6	181	+71.133%
2024-11-26	307.8200	307.8200	307.8200	307.8200	-5.851%	1	181	+62.644%
2024-11-22	326.9500	326.9500	326.9500	326.9500	+16.121%	2	182	+53.127%
2024-11-19	281.5600	281.5600	281.5600	281.5600	+2.144%	1	183	+77.813%
2024-11-18	273.7300	275.7500	273.7300	275.6500	+3.862%	5	184	+81.625%
2024-11-14	265.4000	265.4000	265.4000	265.4000	+0.132%	1	184	+88.640%
2024-11-13	266.1000	266.1000	265.0500	265.0500	+9.299%	2	185	+88.889%
2024-11-11	243.6900	243.6900	242.0000	242.5000	+4.937%	83	185	+106.454%
2024-11-07	231.0900	231.0900	231.0900	231.0900	+9.133%	1	208	+116.647%
2024-11-06	211.7500	211.7500	211.7500	211.7500	-0.170%	1	209	+136.434%
2024-11-05	212.0700	212.1100	212.0700	212.1100	+2.528%	3	208	+136.033%
2024-10-30	207.2200	207.2200	206.8800	206.8800	-1.180%	2	211	+142.000%
2024-10-29	209.3500	209.3500	209.3500	209.3500	+3.716%	1	211	+139.145%
2024-10-28	201.8500	201.8500	201.8500	201.8500	-2.629%	1	211	+148.031%
2024-10-23	207.3000	207.3000	207.3000	207.3000	-3.131%	1	211	+141.510%
2024-10-22	214.0000	214.0000	214.0000	214.0000	+0.056%	1	212	+133.949%
2024-10-18	198.4400	213.8800	198.4400	213.8800	+32.025%	36	212	+134.080%
2024-10-17	174.9000	174.9000	162.0000	162.0000	-6.494%	37	215	+209.043%
2024-10-16	173.0300	173.2500	173.0300	173.2500	-3.493%	3	205	+188.975%
2024-10-14	179.5200	179.5200	179.5200	179.5200	-6.010%	1	202	+178.883%
2024-10-10	192.9500	192.9500	191.0000	191.0000	+7.303%	2	202	+162.120%
2024-10-07	178.0000	178.0000	178.0000	178.0000	-3.784%	1	203	+181.264%
2024-10-04	185.0000	185.0000	185.0000	185.0000	+3.607%	2	203	+170.622%
2024-10-02	178.5600	178.5600	178.5600	178.5600	+3.214%	1	202	+180.382%
2024-10-01	173.0000	173.0000	173.0000	173.0000	-3.054%	1	203	+189.393%
2024-09-26	176.9000	178.4500	176.9000	178.4500	-2.486%	2	203	+180.555%
2024-09-24	183.0000	183.0000	183.0000	183.0000	+1.077%	1	203	+173.579%
2024-09-19	181.0500	181.0500	181.0500	181.0500	+4.774%	2	203	+176.526%
2024-09-18	174.0000	174.0000	172.5500	172.8000	+0.840%	212	203	+189.728%
2024-09-13	171.3600	171.3600	171.3600	171.3600	+12.000%	2	118	+192.163%
2024-09-11	153.0000	153.0000	153.0000	153.0000	-4.315%	16	119	+227.222%
2024-09-09	160.0000	163.5000	159.8500	159.9000	+0.566%	23	119	+213.102%
2024-09-06	159.0000	159.0000	159.0000	159.0000	-4.043%	2	99	+214.874%
2024-09-04	165.7000	165.7000	165.7000	165.7000	+2.284%	2	99	+202.142%
2024-09-03	162.0000	162.0000	162.0000	162.0000	-5.885%	1	97	+209.043%
2024-08-30	172.1300	172.1300	172.1300	172.1300	-2.310%	10	92	+190.856%
2024-08-29	174.7300	176.2000	174.7300	176.2000	+7.439%	2	92	+184.137%
2024-08-28	170.0000	170.0000	164.0000	164.0000	-4.373%	5	92	+205.274%
2024-08-26	171.0000	172.0000	171.0000	171.5000	+2.474%	4	92	+191.924%
2024-08-23	167.3600	167.3600	167.3600	167.3600	-6.341%	2	89	+199.146%
2024-08-21	178.6900	178.6900	178.6900	178.6900	-0.173%	1	89	+180.178%
2024-08-20	184.1500	184.5000	179.0000	179.0000	+5.065%	39	90	+179.693%
2024-08-19	170.3700	170.3700	170.3700	170.3700	+10.889%	1	94	+193.860%
2024-08-14	146.2400	153.6400	146.2400	153.6400	+6.325%	2	93	+225.859%
2024-08-13	144.5000	144.5000	144.5000	144.5000	+5.474%	1	93	+246.471%
2024-08-12	137.0000	137.0000	137.0000	137.0000	-2.108%	1	93	+265.438%
2024-08-09	139.9500	139.9500	139.9500	139.9500	+3.414%	20	92	+257.735%
2024-08-07	135.3300	135.3300	135.3300	135.3300	+6.972%	1	92	+269.948%
2024-08-06	126.5100	126.5100	126.5100	126.5100	+6.850%	1	92	+295.739%
2024-08-05	118.4000	118.4000	118.4000	118.4000	-11.238%	1	91	+322.846%
2024-08-02	133.3900	133.3900	133.3900	133.3900	-1.919%	2	91	+275.328%
2024-07-31	136.0000	136.0000	136.0000	136.0000	-5.556%	1	91	+268.125%
2024-07-26	145.0000	146.0000	140.0000	144.0000	+0.348%	52	91	+247.674%
2024-07-25	144.0000	145.0000	143.5000	143.5000	-0.084%	28	102	+248.885%
2024-07-24	145.7900	152.0000	143.6200	143.6200	-2.366%	37	85	+248.594%
2024-07-23	147.2000	147.6000	147.1000	147.1000	-3.224%	6	96	+240.347%
2024-07-22	149.0000	152.0000	149.0000	152.0000	+6.331%	17	99	+229.375%
2024-07-19	143.5000	143.5000	142.9500	142.9500	-5.954%	2	84	+250.227%
2024-07-18	150.2600	152.0000	150.2600	152.0000	+1.333%	2	83	+229.375%
2024-07-17	150.0000	150.0000	150.0000	150.0000	-4.919%	11	84	+233.767%
2024-07-16	157.5500	157.7600	157.5500	157.7600	-1.738%	6	94	+217.349%
2024-07-15	156.8500	160.5500	156.8500	160.5500	+2.917%	14	90	+211.834%
2024-07-11	169.4200	169.4200	156.0000	156.0000	-10.857%	49	78	+220.929%
2024-07-10	175.0000	175.0000	175.0000	175.0000	-8.001%	1	92	+186.086%
2024-07-05	184.7200	190.2200	184.7200	190.2200	+5.678%	11	92	+163.195%
2024-07-02	180.0000	180.0000	180.0000	180.0000	+4.651%	2	91	+178.139%
2024-07-01	172.0000	172.0000	172.0000	172.0000	-5.234%	1	91	+191.076%
2024-06-28	181.5000	181.5000	176.7100	181.5000	-2.320%	22	91	+175.840%
2024-06-27	185.8100	185.8100	185.8100	185.8100	+2.726%	1	101	+169.442%
2024-06-26	182.9400	182.9400	180.8800	180.8800	+3.378%	3	100	+176.786%
2024-06-25	169.6100	174.9700	169.6100	174.9700	-4.477%	9	103	+186.135%
2024-06-24	181.0500	183.1700	181.0500	183.1700	-0.989%	10	98	+173.325%
2024-06-21	185.0000	185.0000	185.0000	185.0000	+4.343%	2	88	+170.622%
2024-06-14	178.0000	178.0000	172.8000	177.3000	+5.725%	13	87	+182.375%
2024-06-06	167.7000	167.7000	167.7000	167.7000	+5.472%	10	83	+198.539%
2024-06-05	159.0000	159.0000	159.0000	159.0000	+2.534%	1	73	+214.874%
2024-05-31	155.0700	155.0700	155.0700	155.0700	-10.797%	6	74	+222.854%
2024-05-29	172.0000	173.9600	172.0000	173.8400	+2.803%	5	74	+187.995%
2024-05-24	169.1000	169.1000	169.1000	169.1000	+5.358%	4	69	+196.067%
2024-05-21	160.5000	160.5000	160.5000	160.5000	+10.820%	30	69	+211.931%
2024-05-17	144.8300	144.8300	144.8300	144.8300	-0.117%	14	69	+245.681%
2024-05-15	139.0000	145.0000	139.0000	145.0000	+1.123%	2	76	+245.276%
2024-05-14	143.3900	143.3900	143.3900	143.3900	+3.710%	1	77	+249.153%
2024-05-08	138.2600	138.2600	138.2600	138.2600	+6.346%	7	76	+262.108%
2024-05-06	127.8700	130.0100	127.8700	130.0100	+12.954%	2	69	+285.086%
2024-05-03	115.1000	115.1000	115.1000	115.1000	+11.315%	2	69	+334.970%
2024-05-01	103.3800	103.6600	102.2000	103.4000	-0.366%	10	68	+384.188%
2024-04-30	103.7500	103.7800	103.7500	103.7800	-3.009%	2	71	+382.415%
2024-04-29	107.0000	107.0000	107.0000	107.0000	-3.141%	1	71	+367.897%
2024-04-26	109.0000	111.9000	106.4100	110.4700	+3.098%	12	71	+353.200%
2024-04-24	106.4500	107.1500	105.2000	107.1500	+0.488%	20	68	+367.242%
2024-04-22	105.9900	107.0000	101.7500	106.6300	-0.346%	7	58	+369.521%
2024-04-19	118.0000	119.6900	107.0000	107.0000	-26.207%	38	62	+367.897%
2024-04-18	145.0000	145.0000	145.0000	145.0000	-6.680%	7	52	+245.276%
2024-04-16	155.3800	155.3800	155.3800	155.3800	+7.903%	1	45	+222.210%
2024-04-15	144.0000	144.0000	144.0000	144.0000	-5.431%	2	46	+247.674%
2024-04-11	152.1200	152.2700	152.1200	152.2700	-4.485%	2	48	+228.791%
2024-04-04	159.4200	159.4200	159.4200	159.4200	+11.079%	3	46	+214.045%
2024-04-02	142.5000	143.5200	142.5000	143.5200	-0.520%	11	43	+248.836%
2024-04-01	141.8800	144.3100	141.8800	144.2700	-1.320%	3	35	+247.023%
2024-03-27	146.2000	146.2000	146.2000	146.2000	-6.378%	10	33	+242.442%
2024-03-25	156.5000	156.5000	156.1600	156.1600	-0.478%	17	42	+220.601%
2024-03-21	157.7800	157.7800	156.9100	156.9100	+0.134%	4	39	+219.068%
2024-03-20	156.7000	156.7000	156.7000	156.7000	+8.301%	4	43	+219.496%
2024-03-14	144.6900	144.6900	144.6900	144.6900	+0.131%	1	43	+246.016%
2024-03-13	146.1300	146.1300	144.5000	144.5000	+1.904%	3	42	+246.471%
2024-03-12	141.1000	141.9000	141.1000	141.8000	+0.233%	7	45	+253.068%
2024-03-07	141.4700	141.4700	141.4700	141.4700	+0.583%	2	52	+253.891%
2024-03-06	140.6500	140.6500	140.6500	140.6500	-5.120%	2	50	+255.954%
2024-03-04	149.5000	149.5000	148.2400	148.2400	-0.510%	3	52	+237.729%
2024-03-01	149.0000	149.4700	148.7600	149.0000	+9.486%	22	50	+236.007%
2024-02-27	138.0000	138.0000	136.0900	136.0900	+3.925%	17	39	+267.882%
2024-02-26	129.0000	130.9500	128.6500	130.9500	+3.657%	4	22	+282.321%
2024-02-23	126.3300	126.3300	126.3300	126.3300	+10.670%	2	20	+296.303%
2024-02-05	111.5800	114.1500	111.5800	114.1500	-2.017%	7	20	+338.590%
2024-02-01	116.4800	116.5000	116.4800	116.5000	+1.243%	2	15	+329.742%
2024-01-29	114.6000	115.0700	114.6000	115.0700	+5.135%	2	17	+335.083%
2024-01-25	104.0500	109.4500	104.0500	109.4500	+6.780%	2	15	+357.423%
2024-01-24	106.0000	112.0000	102.5000	102.5000	+33.987%	14	14	+388.439%
2024-01-23	76.5000	76.5000	76.5000	76.5000	-1.329%	2	11	+554.444%
2024-01-11	78.3200	78.3200	77.5300	77.5300	+5.340%	2	9	+545.750%
2024-01-09	75.0200	75.0200	73.6000	73.6000	0.000%	7	7	+580.231%