Dark

NFLX20261218C800
NFLX Dec 18 2026 800.00 Call (NFLX261218C00800000)
option OPRA

Inactive

Nov 13, 2025

418.82+3.397%(+13.76)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-13	418.8200	418.8200	418.8200	418.8200	+3.397%	1	122	0.000%
2025-11-11	405.0600	405.0600	405.0600	405.0600	+10.071%	1	121	+3.397%
2025-11-07	368.0000	368.0000	368.0000	368.0000	-1.208%	1	121	+13.810%
2025-11-05	365.3500	372.5000	365.3500	372.5000	+1.113%	2	121	+12.435%
2025-11-04	368.4000	368.4000	368.4000	368.4000	-8.563%	1	122	+13.686%
2025-10-31	395.0000	402.9000	395.0000	402.9000	+8.176%	5	123	+3.951%
2025-10-24	382.0000	382.0000	372.4500	372.4500	-3.134%	2	122	+12.450%
2025-10-23	384.5000	384.5000	384.5000	384.5000	-1.410%	1	120	+8.926%
2025-10-22	390.0000	390.0000	390.0000	390.0000	-22.590%	2	119	+7.390%
2025-10-21	503.8100	503.8100	503.8100	503.8100	+11.958%	1	118	-16.869%
2025-10-16	450.0000	450.0000	450.0000	450.0000	+8.872%	1	117	-6.929%
2025-10-02	413.3300	413.3300	413.3300	413.3300	-9.783%	1	117	+1.328%
2025-09-30	458.1500	458.1500	458.1500	458.1500	-6.599%	1	118	-8.585%
2025-09-22	490.5200	490.5200	490.5200	490.5200	+12.422%	1	118	-14.617%
2025-08-05	436.9000	436.9000	436.2300	436.3200	-10.660%	3	118	-4.011%
2025-07-21	488.3800	488.3800	488.3800	488.3800	-0.215%	1	119	-14.243%
2025-07-18	489.4300	489.4300	489.4300	489.4300	-19.651%	1	119	-14.427%
2025-06-27	609.1300	609.1300	609.1300	609.1300	+15.954%	2	119	-31.243%
2025-06-20	525.3200	525.3200	525.3200	525.3200	-1.625%	8	119	-20.273%
2025-06-06	534.5800	534.5800	534.0000	534.0000	+5.402%	8	119	-21.569%
2025-05-27	506.6400	506.6400	506.5900	506.6300	+10.647%	3	115	-17.332%
2025-05-08	457.8800	457.8800	457.8800	457.8800	-1.093%	4	117	-8.531%
2025-05-02	462.9400	462.9400	462.9400	462.9400	+7.503%	2	121	-9.530%
2025-04-29	425.4600	430.9700	425.4600	430.6300	+5.705%	20	121	-2.742%
2025-04-24	405.0000	407.3900	405.0000	407.3900	+25.839%	2	122	+2.806%
2025-04-21	323.7400	323.7400	323.7400	323.7400	+5.025%	1	122	+29.369%
2025-04-17	308.0000	308.2500	308.0000	308.2500	-2.514%	2	121	+35.870%
2025-04-16	315.9000	316.2000	315.9000	316.2000	-1.048%	2	121	+32.454%
2025-04-15	319.2500	319.5500	319.2500	319.5500	+16.484%	2	120	+31.066%
2025-04-11	274.0000	274.3300	274.0000	274.3300	-3.794%	4	119	+52.670%
2025-04-10	274.0000	285.1500	274.0000	285.1500	+8.711%	5	119	+46.877%
2025-04-08	262.2500	262.3000	262.2500	262.3000	+9.406%	2	121	+59.672%
2025-04-07	212.3900	239.7500	206.7500	239.7500	-16.376%	15	120	+74.690%
2025-04-03	268.0400	286.7500	268.0400	286.7000	+0.773%	5	127	+46.083%
2025-04-02	284.4500	284.5000	284.4500	284.5000	+3.117%	2	123	+47.213%
2025-04-01	275.6000	275.9000	275.6000	275.9000	-9.079%	2	123	+51.801%
2025-03-28	303.4500	303.4500	303.4500	303.4500	-4.934%	2	122	+38.019%
2025-03-27	313.5700	320.5500	313.5700	319.2000	+2.785%	6	123	+31.209%
2025-03-26	310.3000	310.5500	310.3000	310.5500	+1.189%	2	122	+34.864%
2025-03-24	307.1500	307.1500	306.9000	306.9000	+0.458%	2	121	+36.468%
2025-03-19	300.7500	305.5000	300.7500	305.5000	+27.292%	3	121	+37.093%
2025-03-07	240.0000	240.0000	240.0000	240.0000	-20.490%	2	121	+74.508%
2025-03-06	301.6200	301.8500	301.6200	301.8500	+0.282%	2	125	+38.751%
2025-03-04	301.0000	301.0000	301.0000	301.0000	-17.339%	1	125	+39.143%
2025-02-13	363.0100	364.1400	363.0100	364.1400	+14.061%	3	125	+15.016%
2025-01-23	321.1400	321.1400	319.2500	319.2500	+5.210%	4	125	+31.189%
2025-01-22	310.6500	310.6500	303.4400	303.4400	+35.301%	3	125	+38.024%
2025-01-17	224.2700	224.2700	224.2700	224.2700	-0.324%	2	127	+86.748%
2025-01-16	225.0000	225.0000	225.0000	225.0000	+4.622%	1	127	+86.142%
2025-01-10	215.0600	215.0600	215.0600	215.0600	-15.201%	10	127	+94.746%
2025-01-03	254.0000	254.1000	253.6000	253.6100	-2.081%	20	122	+65.143%
2025-01-02	259.2500	259.2500	259.0000	259.0000	-4.092%	2	123	+61.707%
2024-12-30	269.7000	270.0500	269.7000	270.0500	-3.602%	10	123	+55.090%
2024-12-18	280.1900	280.1900	280.1400	280.1400	-5.835%	2	126	+49.504%
2024-12-11	293.8500	297.5000	293.8500	297.5000	+7.346%	9	126	+40.780%
2024-12-10	277.0500	277.1400	277.0500	277.1400	+0.778%	3	126	+51.122%
2024-12-09	275.0000	275.0000	275.0000	275.0000	-0.614%	1	126	+52.298%
2024-12-04	276.7000	276.7000	276.7000	276.7000	+5.249%	1	125	+51.362%
2024-12-02	263.3100	263.3100	262.9000	262.9000	+11.233%	2	125	+59.308%
2024-11-27	238.3600	238.3600	236.1500	236.3500	-5.713%	32	129	+77.203%
2024-11-26	250.6700	250.6700	250.6700	250.6700	+4.012%	2	129	+67.080%
2024-11-25	264.4300	264.4300	241.0000	241.0000	-10.088%	7	129	+73.784%
2024-11-22	268.0400	268.0400	268.0400	268.0400	+6.853%	2	129	+56.253%
2024-11-20	250.8500	250.8500	250.8500	250.8500	+5.178%	1	130	+66.960%
2024-11-19	230.6500	238.5000	230.6500	238.5000	+8.755%	3	130	+75.606%
2024-11-18	216.8000	219.3000	216.8000	219.3000	+10.201%	86	133	+90.980%
2024-11-15	206.2000	206.2000	199.0000	199.0000	-5.508%	24	188	+110.462%
2024-11-14	210.6000	210.6000	210.6000	210.6000	+0.353%	1	197	+98.870%
2024-11-13	206.1800	209.8600	203.2500	209.8600	+5.283%	7	197	+99.571%
2024-11-12	194.4100	199.3300	194.4100	199.3300	+5.354%	2	199	+110.114%
2024-11-11	190.0000	190.0000	189.1800	189.2000	+4.329%	5	200	+121.364%
2024-11-08	185.9500	185.9500	181.3500	181.3500	-1.354%	32	199	+130.946%
2024-11-07	183.8400	183.8400	183.8400	183.8400	+6.660%	1	196	+127.818%
2024-11-06	163.1500	173.2400	163.1500	172.3600	+5.091%	5	195	+142.991%
2024-11-05	164.0500	164.0500	164.0100	164.0100	+2.442%	2	196	+155.362%
2024-11-04	160.5000	160.5000	160.1000	160.1000	+0.997%	2	195	+161.599%
2024-10-31	158.4900	158.5200	158.4900	158.5200	-2.070%	2	194	+164.206%
2024-10-29	159.3400	161.8700	159.3400	161.8700	+4.642%	4	194	+158.738%
2024-10-28	154.6900	154.6900	154.6900	154.6900	-4.306%	6	194	+170.748%
2024-10-25	165.8600	165.8600	161.1200	161.6500	+3.821%	6	188	+159.091%
2024-10-23	156.9200	156.9200	155.1200	155.7000	-6.761%	3	191	+168.992%
2024-10-21	166.9900	166.9900	166.9900	166.9900	+2.216%	1	190	+150.805%
2024-10-18	146.1500	163.3700	140.7000	163.3700	+19.729%	36	189	+156.363%
2024-10-15	136.4500	136.4500	136.4500	136.4500	-7.897%	10	188	+206.940%
2024-10-10	148.1500	148.1500	148.1500	148.1500	+2.222%	2	183	+182.700%
2024-10-09	144.9300	144.9300	144.9300	144.9300	-0.200%	1	181	+188.981%
2024-10-08	145.2200	145.2200	145.2200	145.2200	+8.171%	1	181	+188.404%
2024-10-01	134.2500	134.2500	134.2500	134.2500	+0.622%	5	181	+211.970%
2024-09-27	133.4200	133.4200	133.4200	133.4200	-6.490%	4	181	+213.911%
2024-09-24	143.0800	143.0800	142.6800	142.6800	+6.137%	2	181	+193.538%
2024-09-19	137.2400	137.2400	134.4300	134.4300	+2.618%	5	182	+211.552%
2024-09-18	131.0000	131.0000	131.0000	131.0000	-2.985%	1	177	+219.710%
2024-09-17	135.0300	135.0300	135.0300	135.0300	+3.194%	3	178	+210.168%
2024-09-13	131.0000	131.0000	130.8500	130.8500	+2.115%	8	178	+220.076%
2024-09-12	128.1400	128.1400	128.1400	128.1400	+9.046%	1	181	+226.846%
2024-09-06	117.5100	117.5100	117.5100	117.5100	-3.901%	2	181	+256.412%
2024-09-04	122.2900	122.2900	122.2800	122.2800	-2.043%	4	181	+242.509%
2024-09-03	125.2500	125.2500	124.8300	124.8300	-7.031%	3	181	+235.512%
2024-08-29	134.2700	134.2700	134.2700	134.2700	-2.178%	2	183	+211.924%
2024-08-27	130.8500	137.2600	130.8500	137.2600	+7.537%	2	183	+205.129%
2024-08-23	127.6400	127.6400	127.6400	127.6400	-3.230%	2	184	+228.126%
2024-08-22	140.3100	140.9700	131.9000	131.9000	-5.108%	5	183	+217.528%
2024-08-20	139.2500	142.2600	139.0000	139.0000	+5.856%	3	183	+201.309%
2024-08-19	129.9400	131.3200	129.9400	131.3100	+1.202%	6	183	+218.955%
2024-08-16	126.5300	129.7500	126.5300	129.7500	+10.285%	12	183	+222.790%
2024-08-14	117.6500	117.6500	117.6500	117.6500	+6.857%	7	181	+255.988%
2024-08-13	107.0600	110.9500	107.0600	110.1000	+6.377%	15	188	+280.400%
2024-08-12	103.5000	103.5000	103.5000	103.5000	+0.320%	1	182	+304.657%
2024-08-09	103.1700	103.1700	103.1700	103.1700	+0.979%	6	181	+305.951%
2024-08-07	102.1700	102.1700	102.1700	102.1700	+12.299%	1	184	+309.925%
2024-08-06	90.9800	90.9800	90.9800	90.9800	+3.035%	1	185	+360.343%
2024-08-05	87.7500	91.3500	84.0000	88.3000	-3.339%	4	184	+374.315%
2024-08-02	91.3500	91.3500	91.3500	91.3500	-8.650%	2	185	+358.478%
2024-07-30	100.0000	100.0000	100.0000	100.0000	-4.159%	2	185	+318.820%
2024-07-25	104.3400	104.3400	104.3400	104.3400	-11.200%	2	184	+301.399%
2024-07-22	117.5000	117.5000	117.5000	117.5000	+2.174%	1	182	+256.443%
2024-07-19	115.0000	115.0000	115.0000	115.0000	-6.618%	2	182	+264.191%
2024-07-16	123.1500	123.1500	123.1500	123.1500	-5.538%	3	182	+240.089%
2024-07-15	130.3700	130.3700	130.3700	130.3700	+6.861%	2	182	+221.255%
2024-07-12	122.0000	122.0000	122.0000	122.0000	+1.667%	2	184	+243.295%
2024-07-11	120.0000	120.0000	120.0000	120.0000	-16.055%	2	183	+249.017%
2024-07-10	142.9500	142.9500	142.9500	142.9500	-3.314%	1	181	+192.984%
2024-07-09	147.8500	147.8500	147.8500	147.8500	+3.182%	1	181	+183.274%
2024-07-08	144.6500	144.7100	143.2900	143.2900	-4.301%	6	180	+192.288%
2024-07-05	149.7300	149.7300	149.7300	149.7300	+8.974%	12	175	+179.717%
2024-07-01	137.4000	137.4000	137.4000	137.4000	-4.583%	1	169	+204.818%
2024-06-27	144.7000	144.7000	144.0000	144.0000	+1.053%	2	169	+190.847%
2024-06-26	140.4600	142.9500	140.4600	142.5000	+4.895%	4	169	+193.909%
2024-06-24	135.0000	135.8500	135.0000	135.8500	-6.504%	2	168	+208.296%
2024-06-20	145.3000	145.3000	145.3000	145.3000	+0.973%	1	169	+188.245%
2024-06-17	143.9000	143.9000	143.9000	143.9000	+2.727%	1	168	+191.049%
2024-06-14	140.0800	140.0800	140.0800	140.0800	+12.514%	2	168	+198.986%
2024-06-12	124.5000	124.5000	124.5000	124.5000	-1.999%	1	167	+236.402%
2024-06-06	127.3300	127.3300	127.0400	127.0400	+6.141%	4	167	+229.676%
2024-05-31	119.6900	119.6900	119.6900	119.6900	-11.341%	6	170	+249.921%
2024-05-29	135.0000	135.0000	135.0000	135.0000	+9.268%	1	170	+210.237%
2024-05-28	123.4500	124.9400	123.4500	123.5500	-0.563%	4	170	+238.988%
2024-05-24	124.2500	124.2500	124.2500	124.2500	-2.212%	2	166	+237.078%
2024-05-21	127.0600	127.0600	127.0600	127.0600	+3.528%	1	166	+229.624%
2024-05-20	116.8600	122.7300	116.8600	122.7300	+8.563%	7	165	+241.253%
2024-05-10	113.0500	113.0500	113.0500	113.0500	+16.295%	2	172	+270.473%
2024-05-06	95.0500	97.2100	95.0500	97.2100	+11.826%	5	173	+330.840%
2024-05-03	86.9300	86.9300	86.9300	86.9300	+6.925%	2	168	+381.790%
2024-04-29	81.3000	81.3000	81.3000	81.3000	+5.791%	3	167	+415.154%
2024-04-25	76.8500	76.8500	76.8500	76.8500	-1.348%	50	170	+444.984%
2024-04-24	77.9000	77.9000	77.9000	77.9000	-4.323%	1	189	+437.638%
2024-04-23	81.4200	81.4200	81.4200	81.4200	+5.058%	2	188	+414.394%
2024-04-22	77.8000	78.0000	75.8200	77.5000	-3.125%	13	186	+440.413%
2024-04-19	84.2900	88.0000	80.0000	80.0000	-30.070%	7	193	+423.525%
2024-04-18	110.0000	115.4000	110.0000	114.4000	+3.240%	28	189	+266.101%
2024-04-17	110.8100	110.8100	110.8100	110.8100	-6.678%	1	175	+277.962%
2024-04-16	116.9500	118.7400	116.9500	118.7400	-1.591%	27	174	+252.720%
2024-04-15	120.6600	120.6600	120.6600	120.6600	-2.205%	2	159	+247.108%
2024-04-11	123.6500	123.6500	123.3800	123.3800	+7.296%	4	157	+239.455%
2024-04-09	116.6500	116.6500	114.6300	114.9900	-10.653%	6	153	+264.223%
2024-04-08	124.1500	128.7000	124.1500	128.7000	+2.346%	2	149	+225.423%
2024-04-05	120.6300	125.7500	120.2000	125.7500	+7.442%	162	150	+233.058%
2024-04-04	117.0400	117.0400	117.0400	117.0400	-3.193%	1	70	+257.843%
2024-04-03	120.0500	120.9000	120.0500	120.9000	+8.053%	2	71	+246.419%
2024-04-02	112.0700	112.0700	111.8900	111.8900	-0.187%	2	69	+274.314%
2024-04-01	112.1000	112.1000	112.1000	112.1000	+2.281%	1	69	+273.613%
2024-03-28	109.6000	109.6000	109.6000	109.6000	-3.868%	6	71	+282.135%
2024-03-27	120.0000	120.0000	114.0100	114.0100	-7.301%	9	71	+267.354%
2024-03-25	122.3800	122.9900	122.3800	122.9900	+2.749%	2	65	+240.532%
2024-03-15	119.7000	119.7000	119.7000	119.7000	+8.140%	2	64	+249.891%
2024-03-08	113.0000	113.0000	110.6900	110.6900	+1.550%	6	64	+278.372%
2024-03-07	109.0000	109.0000	109.0000	109.0000	+2.117%	1	62	+284.239%
2024-02-27	105.8900	106.7400	105.8900	106.7400	+4.320%	2	61	+292.374%
2024-02-15	102.3200	102.3200	102.3200	102.3200	+25.932%	1	61	+309.324%
2024-02-13	84.4900	85.0000	81.2500	81.2500	-1.096%	6	60	+415.471%
2024-02-06	82.2100	82.2100	82.1500	82.1500	-2.202%	3	59	+409.823%
2024-02-02	84.0000	84.0000	84.0000	84.0000	-1.176%	1	62	+398.595%
2024-01-31	85.0000	85.0000	85.0000	85.0000	+1.190%	1	61	+392.729%
2024-01-30	84.0000	84.0000	84.0000	84.0000	-3.504%	1	61	+398.595%
2024-01-26	87.0500	87.0500	87.0500	87.0500	+9.912%	50	60	+381.126%
2024-01-24	82.0000	83.3000	79.0200	79.2000	0.000%	11	10	+428.813%