Dark

NFLX20261218C850
NFLX Dec 18 2026 850.00 Call (NFLX261218C00850000)
option OPRA

Inactive

Nov 5, 2025

332.00-0.599%(-2.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-05	332.0000	332.0000	332.0000	332.0000	-0.599%	1	198	0.000%
2025-10-24	334.0000	334.0000	334.0000	334.0000	-10.933%	1	197	-0.599%
2025-10-22	377.3300	377.3300	375.0000	375.0000	-18.487%	3	198	-11.467%
2025-10-21	460.0500	460.0500	460.0500	460.0500	-0.920%	1	198	-27.834%
2025-10-20	464.3200	464.3200	464.3200	464.3200	-1.209%	1	198	-28.498%
2025-10-10	470.0000	470.0000	470.0000	470.0000	+3.932%	5	198	-29.362%
2025-09-22	452.2200	452.2200	452.2200	452.2200	-2.553%	1	198	-26.584%
2025-08-15	464.0700	464.0700	464.0700	464.0700	+9.816%	1	199	-28.459%
2025-07-24	422.5900	422.5900	422.5900	422.5900	+0.437%	1	198	-21.437%
2025-07-23	421.5000	421.5000	420.7500	420.7500	-4.700%	3	198	-21.093%
2025-07-22	441.5000	441.5000	441.5000	441.5000	-4.120%	1	199	-24.802%
2025-07-18	460.4700	460.4700	460.4700	460.4700	-7.906%	1	199	-27.900%
2025-07-15	500.0000	500.0000	500.0000	500.0000	-4.874%	1	199	-33.600%
2025-06-24	525.6200	525.6200	525.6200	525.6200	+15.154%	1	199	-36.836%
2025-06-10	460.0000	460.0000	456.4500	456.4500	-0.201%	6	199	-27.265%
2025-05-30	457.3700	457.3700	457.3700	457.3700	-3.093%	2	198	-27.411%
2025-05-21	471.9700	471.9700	471.9700	471.9700	+11.913%	1	198	-29.657%
2025-05-14	421.7300	421.7300	421.7300	421.7300	+1.830%	1	198	-21.277%
2025-05-05	414.1500	414.1500	414.1500	414.1500	+10.176%	1	198	-19.836%
2025-04-28	375.9000	375.9000	375.9000	375.9000	-0.194%	1	198	-11.679%
2025-04-25	376.6300	376.6300	376.6300	376.6300	+1.627%	2	198	-11.850%
2025-04-24	371.5500	371.5500	370.6000	370.6000	+8.553%	2	198	-10.416%
2025-04-22	349.4000	349.4000	341.4000	341.4000	+11.580%	2	197	-2.753%
2025-04-21	305.9700	305.9700	305.9700	305.9700	+7.001%	1	197	+8.507%
2025-04-17	286.1000	286.1000	285.9500	285.9500	-0.227%	2	196	+16.104%
2025-04-16	286.4000	286.6000	286.4000	286.6000	-2.966%	2	196	+15.841%
2025-04-15	295.3600	295.3600	295.3600	295.3600	+15.510%	1	196	+12.405%
2025-04-14	255.4500	255.7000	255.4500	255.7000	+1.791%	2	196	+29.840%
2025-04-11	250.6000	251.2000	250.6000	251.2000	-2.333%	4	196	+32.166%
2025-04-10	256.9000	257.2000	256.9000	257.2000	+17.314%	2	196	+29.082%
2025-04-04	220.6800	220.6800	219.2400	219.2400	-21.993%	280	197	+51.432%
2025-03-26	281.2000	281.2000	281.0500	281.0500	-4.700%	2	57	+18.128%
2025-03-25	294.9100	294.9100	294.9100	294.9100	+8.184%	1	58	+12.577%
2025-03-19	272.3000	272.6000	272.3000	272.6000	-3.120%	2	58	+21.790%
2025-03-17	281.3800	281.3800	281.3800	281.3800	+17.144%	1	59	+17.990%
2025-03-14	240.3400	240.3400	240.2000	240.2000	+15.470%	4	59	+38.218%
2025-03-11	207.9500	208.0200	207.9500	208.0200	+2.417%	3	59	+59.600%
2025-03-10	203.1100	203.1100	203.1100	203.1100	-37.702%	1	59	+63.458%
2025-02-07	326.0300	326.0300	326.0300	326.0300	+12.946%	2	59	+1.831%
2025-01-28	288.6600	288.6600	288.6600	288.6600	+56.668%	1	59	+15.014%
2025-01-14	185.3000	185.3000	184.2500	184.2500	-5.119%	2	58	+80.190%
2025-01-10	194.1900	194.1900	194.1900	194.1900	-27.310%	4	58	+70.967%
2024-12-11	267.8500	267.8500	267.1500	267.1500	+1.644%	2	58	+24.275%
2024-12-06	262.8300	262.8300	262.8300	262.8300	+2.728%	2	58	+26.317%
2024-12-05	255.8500	255.8500	255.8500	255.8500	+7.014%	3	58	+29.764%
2024-12-04	239.0800	239.0800	239.0800	239.0800	+0.644%	1	58	+38.866%
2024-12-02	237.3400	237.5500	237.3400	237.5500	+2.370%	2	59	+39.760%
2024-11-29	232.0500	232.0500	232.0500	232.0500	+3.705%	4	60	+43.073%
2024-11-27	223.9100	223.9100	223.7600	223.7600	-6.712%	2	60	+48.373%
2024-11-22	239.8600	239.8600	239.8600	239.8600	-2.098%	4	60	+38.414%
2024-11-21	245.5000	245.5000	245.0000	245.0000	+13.457%	12	70	+35.510%
2024-11-19	196.5000	215.9400	196.5000	215.9400	+11.006%	9	70	+53.746%
2024-11-18	194.5300	194.5300	194.5300	194.5300	+10.484%	1	67	+70.668%
2024-11-15	176.0700	176.0700	176.0700	176.0700	-6.420%	12	67	+88.561%
2024-11-14	190.2300	190.2300	188.1500	188.1500	+1.347%	2	61	+76.455%
2024-11-13	183.2500	187.5000	183.2500	185.6500	+5.621%	15	60	+78.831%
2024-11-12	172.5300	175.7700	172.5300	175.7700	+5.663%	2	48	+88.883%
2024-11-11	162.1800	166.3500	162.1800	166.3500	+10.239%	26	48	+99.579%
2024-11-06	150.9000	150.9000	150.9000	150.9000	+5.473%	2	36	+120.013%
2024-11-05	142.9800	143.0700	142.9800	143.0700	+1.432%	4	38	+132.054%
2024-11-04	141.0500	141.0500	141.0500	141.0500	+3.379%	1	38	+135.378%
2024-10-28	136.4400	136.4400	136.4400	136.4400	-3.186%	9	38	+143.330%
2024-10-25	144.6700	144.6700	140.9300	140.9300	-4.493%	16	38	+135.578%
2024-10-21	147.5600	147.5600	147.5600	147.5600	+1.437%	5	40	+124.993%
2024-10-18	142.1500	145.4700	142.1500	145.4700	+28.530%	42	43	+128.226%
2024-10-16	113.1800	113.1800	113.1800	113.1800	-2.026%	2	42	+193.338%
2024-10-15	115.5200	115.5200	115.5200	115.5200	-3.854%	1	40	+187.396%
2024-10-14	120.1500	120.1500	120.1500	120.1500	-9.218%	2	40	+176.321%
2024-10-10	132.3500	132.3500	132.3500	132.3500	+4.492%	7	42	+150.850%
2024-10-09	126.6600	126.6600	126.6600	126.6600	+0.708%	1	35	+162.119%
2024-09-25	125.7700	125.7700	125.7700	125.7700	+1.444%	2	34	+163.974%
2024-09-24	124.0000	125.7500	123.9800	123.9800	+6.211%	7	36	+167.785%
2024-09-23	116.7300	116.7300	116.7300	116.7300	+5.609%	1	29	+184.417%
2024-09-05	110.2500	110.5300	110.2500	110.5300	-9.992%	2	28	+200.371%
2024-08-20	120.0600	122.8000	120.0600	122.8000	+7.315%	2	26	+170.358%
2024-08-19	114.4300	114.4300	114.4300	114.4300	+0.873%	6	27	+190.134%
2024-08-16	113.4400	113.4400	113.4400	113.4400	+23.951%	10	21	+192.666%
2024-08-13	91.5200	91.5200	91.5200	91.5200	+0.571%	1	17	+262.762%
2024-08-09	92.0000	92.0000	91.0000	91.0000	+1.111%	4	17	+264.835%
2024-08-08	88.0000	90.0000	88.0000	90.0000	+12.853%	3	18	+268.889%
2024-08-06	78.1300	79.7500	78.1300	79.7500	+2.244%	3	18	+316.301%
2024-08-05	78.0000	78.0000	78.0000	78.0000	-10.550%	1	19	+325.641%
2024-07-30	87.2000	87.2000	87.2000	87.2000	-13.389%	1	20	+280.734%
2024-07-18	100.6800	100.6800	100.6800	100.6800	-5.314%	1	20	+229.758%
2024-07-11	106.3300	106.3300	106.3300	106.3300	-19.435%	1	21	+212.235%
2024-07-05	131.9800	131.9800	131.9800	131.9800	+4.913%	10	20	+151.553%
2024-07-02	122.3700	125.8000	122.3700	125.8000	-2.261%	2	15	+163.911%
2024-06-27	128.7100	128.7100	128.7100	128.7100	+3.423%	1	17	+157.944%
2024-06-20	124.4500	124.4500	124.4500	124.4500	-2.827%	4	18	+166.774%
2024-06-17	128.0700	128.0700	128.0700	128.0700	+5.607%	1	19	+159.233%
2024-06-14	121.2700	121.2700	121.2700	121.2700	+6.191%	2	19	+173.769%
2024-06-06	113.2500	114.2000	113.2500	114.2000	+6.114%	2	19	+190.718%
2024-06-05	107.6400	107.6400	107.6200	107.6200	+4.232%	3	20	+208.493%
2024-05-31	103.2500	103.2500	103.2500	103.2500	-8.628%	6	17	+221.550%
2024-05-30	113.0000	113.0000	113.0000	113.0000	+69.874%	1	15	+193.805%
2024-04-22	66.5200	66.5200	66.5200	66.5200	-4.971%	3	15	+399.098%
2024-04-19	70.0000	70.0000	70.0000	70.0000	-34.383%	1	15	+374.286%
2024-04-03	106.6800	106.6800	106.6800	106.6800	+11.160%	1	15	+211.211%
2024-03-28	96.5000	96.5000	95.9700	95.9700	-4.030%	9	19	+245.941%
2024-03-27	102.0000	102.0000	100.0000	100.0000	-7.063%	4	19	+232.000%
2024-03-18	107.6000	107.6000	107.6000	107.6000	+6.377%	1	16	+208.550%
2024-03-12	98.5500	101.1500	98.5500	101.1500	+7.526%	3	16	+228.225%
2024-03-07	94.0700	94.0700	94.0700	94.0700	+12.929%	3	15	+252.929%
2024-02-23	83.3000	83.3000	83.3000	83.3000	-7.393%	6	12	+298.559%
2024-02-15	85.2500	89.9500	85.2500	89.9500	+7.918%	4	9	+269.094%
2024-02-14	83.3500	83.3500	83.3500	83.3500	+15.764%	2	8	+298.320%
2024-01-25	71.0000	72.0000	71.0000	72.0000	+2.857%	7	8	+361.111%
2024-01-24	70.0000	70.0000	70.0000	70.0000	0.000%	3	3	+374.286%