Dark

NFLX20261218C870
NFLX Dec 18 2026 870.00 Call (NFLX261218C00870000)
option OPRA

Inactive

Oct 23, 2025

329.20-25.006%(-109.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-10-23	329.2000	329.2000	329.2000	329.2000	-25.006%	1	195	0.000%
2025-08-12	438.9700	438.9700	438.9700	438.9700	+13.693%	3	194	-25.006%
2025-08-05	386.1000	386.1000	386.1000	386.1000	-10.418%	2	194	-14.737%
2025-07-22	431.0000	431.0000	431.0000	431.0000	-14.046%	1	196	-23.619%
2025-07-08	501.4300	501.4300	501.4300	501.4300	+7.881%	3	197	-34.348%
2025-06-16	464.8000	464.8000	464.8000	464.8000	+5.433%	1	197	-29.174%
2025-05-19	440.8500	440.8500	440.8500	440.8500	+4.817%	1	196	-25.326%
2025-05-02	420.2900	420.5900	420.2900	420.5900	+5.615%	4	197	-21.729%
2025-05-01	398.2300	398.2300	398.2300	398.2300	+3.590%	1	196	-17.334%
2025-04-30	380.0000	389.0200	380.0000	384.4300	+5.685%	4	196	-14.367%
2025-04-24	345.5200	367.8500	345.5200	363.7500	+9.894%	4	198	-9.498%
2025-04-23	331.0000	331.0000	331.0000	331.0000	+0.185%	1	197	-0.544%
2025-04-22	330.3900	330.3900	330.3900	330.3900	+20.391%	1	198	-0.360%
2025-04-17	267.1000	274.4300	267.1000	274.4300	-0.262%	3	198	+19.958%
2025-04-16	274.7000	275.1500	274.7000	275.1500	-1.556%	2	198	+19.644%
2025-04-15	277.0000	279.5000	277.0000	279.5000	+16.531%	2	199	+17.782%
2025-04-14	244.9000	245.1000	239.8500	239.8500	-5.385%	6	201	+37.252%
2025-04-11	253.2000	253.5000	253.2000	253.5000	+3.469%	4	202	+29.862%
2025-04-10	238.0000	245.8500	238.0000	245.0000	-3.543%	4	203	+34.367%
2025-04-09	254.0000	254.0000	254.0000	254.0000	+18.002%	1	205	+29.606%
2025-04-08	215.2500	215.2500	215.2500	215.2500	+8.139%	1	204	+52.938%
2025-04-07	229.0000	229.0000	199.0500	199.0500	-3.233%	3	203	+65.386%
2025-04-04	205.7000	205.7000	205.7000	205.7000	-17.223%	2	203	+60.039%
2025-04-03	248.6000	248.6000	248.5000	248.5000	-11.503%	2	202	+32.475%
2025-03-27	280.9500	281.2500	280.8000	280.8000	-2.500%	4	203	+17.236%
2025-03-25	288.0000	288.0000	288.0000	288.0000	+9.029%	1	204	+14.306%
2025-03-19	263.5500	264.1500	263.5500	264.1500	+12.108%	2	205	+24.626%
2025-03-12	235.6800	235.6800	235.6200	235.6200	+7.173%	2	206	+39.716%
2025-03-11	219.8500	219.8500	219.8500	219.8500	-29.206%	2	206	+49.738%
2025-02-20	311.1900	311.7000	310.5500	310.5500	-5.190%	10	204	+6.005%
2025-02-19	327.5500	327.5500	327.5500	327.5500	-0.438%	1	208	+0.504%
2025-02-14	328.9900	328.9900	328.9900	328.9900	+1.287%	2	208	+0.064%
2025-02-13	321.0200	324.8100	321.0200	324.8100	+3.065%	2	208	+1.352%
2025-02-10	315.1500	315.1500	315.1500	315.1500	+1.042%	1	208	+4.458%
2025-02-07	302.8000	311.9000	302.8000	311.9000	+4.213%	6	207	+5.547%
2025-02-05	299.2900	299.2900	299.2900	299.2900	+0.846%	1	207	+9.994%
2025-02-04	296.7800	296.7800	296.7800	296.7800	+4.360%	1	206	+10.924%
2025-01-31	282.0000	284.3800	282.0000	284.3800	+1.192%	4	207	+15.761%
2025-01-23	277.2800	281.0300	277.2800	281.0300	+5.662%	2	207	+17.141%
2025-01-22	285.0000	285.0000	263.9500	265.9700	+34.159%	4	207	+23.773%
2025-01-21	198.5000	198.5000	198.2500	198.2500	+3.255%	3	211	+66.053%
2025-01-16	192.0000	192.0000	192.0000	192.0000	+2.373%	1	210	+71.458%
2025-01-15	187.4500	188.1800	187.1500	187.5500	+3.722%	14	209	+75.527%
2025-01-14	180.0000	180.8200	180.0000	180.8200	-14.474%	3	207	+82.060%
2025-01-08	211.8500	211.8500	211.4200	211.4200	+2.756%	2	208	+55.709%
2025-01-06	214.9400	214.9400	205.7500	205.7500	-12.110%	3	208	+60.000%
2024-12-30	233.8000	234.1000	233.8000	234.1000	+1.342%	2	208	+40.624%
2024-12-27	231.0000	231.0000	231.0000	231.0000	-4.734%	2	209	+42.511%
2024-12-23	242.4800	242.4800	242.4800	242.4800	-6.425%	1	208	+35.764%
2024-12-11	245.6400	259.1300	245.6400	259.1300	+6.968%	6	207	+27.040%
2024-12-10	242.0000	242.7000	242.0000	242.2500	-3.544%	30	208	+35.893%
2024-12-06	247.6800	251.1500	247.6800	251.1500	+2.960%	4	193	+31.077%
2024-12-05	239.3100	243.9300	239.3100	243.9300	+3.203%	5	193	+34.957%
2024-12-04	236.3600	236.3600	236.3600	236.3600	+11.176%	1	192	+39.279%
2024-11-26	212.0000	212.6000	211.8500	212.6000	+1.238%	45	193	+54.845%
2024-11-25	212.6500	212.6500	209.2000	210.0000	-8.854%	139	158	+56.762%
2024-11-22	230.4000	230.4000	230.4000	230.4000	+1.177%	2	34	+42.882%
2024-11-21	221.4400	227.7200	221.4400	227.7200	+4.449%	2	34	+44.563%
2024-11-20	218.0200	218.0200	218.0200	218.0200	+5.630%	1	34	+50.995%
2024-11-19	195.2500	206.4000	195.2500	206.4000	+11.447%	5	35	+59.496%
2024-11-18	184.6500	185.2000	184.6500	185.2000	+3.319%	2	34	+77.754%
2024-11-13	173.7000	179.7000	173.7000	179.2500	+6.983%	8	34	+83.654%
2024-11-12	163.7200	168.6300	163.7200	167.5500	+6.313%	14	40	+96.479%
2024-11-11	160.0000	160.8500	157.6000	157.6000	+3.480%	34	40	+108.883%
2024-11-07	152.3000	152.3000	152.3000	152.3000	+6.578%	7	39	+116.152%
2024-11-06	142.9000	142.9000	142.9000	142.9000	+5.641%	2	32	+130.371%
2024-11-05	136.7500	136.7500	135.2700	135.2700	-0.258%	7	30	+143.365%
2024-10-25	136.1700	136.1700	135.6200	135.6200	+6.352%	8	30	+142.737%
2024-10-23	127.5200	127.5200	127.5200	127.5200	-8.823%	1	28	+158.156%
2024-10-21	139.8600	139.8600	139.8600	139.8600	+1.628%	5	28	+135.378%
2024-10-18	135.2100	137.6200	135.2100	137.6200	+34.763%	10	25	+139.209%
2024-10-17	102.1200	102.1200	102.1200	102.1200	-3.569%	1	21	+222.366%
2024-10-16	105.9000	105.9000	105.9000	105.9000	-3.727%	1	22	+210.859%
2024-10-15	110.9700	110.9700	110.0000	110.0000	-3.058%	3	21	+199.273%
2024-10-14	113.4700	113.4700	113.4700	113.4700	-6.992%	1	22	+190.121%
2024-10-09	122.0000	122.0000	122.0000	122.0000	+1.548%	2	21	+169.836%
2024-10-08	120.1400	120.1400	120.1400	120.1400	+2.195%	1	23	+174.014%
2024-10-04	115.7100	117.5600	115.7100	117.5600	+7.410%	8	24	+180.027%
2024-10-01	109.4500	109.4500	109.4500	109.4500	+2.722%	1	22	+200.777%
2024-09-03	106.5500	106.5500	106.5500	106.5500	-7.469%	1	21	+208.963%
2024-08-20	115.1500	115.1500	115.1500	115.1500	+11.796%	3	21	+185.888%
2024-08-16	103.0000	103.0000	103.0000	103.0000	+21.020%	2	18	+219.612%
2024-08-09	85.1100	85.1100	85.1100	85.1100	+8.976%	2	17	+286.794%
2024-08-02	78.1000	78.1000	78.1000	78.1000	+0.644%	5	16	+321.511%
2024-07-30	77.6000	77.6000	77.6000	77.6000	-15.265%	1	16	+324.227%
2024-07-24	91.5800	91.5800	91.5800	91.5800	-0.457%	1	16	+259.467%
2024-07-23	92.0000	92.0000	92.0000	92.0000	-5.544%	1	15	+257.826%
2024-07-18	98.5000	98.5000	97.4000	97.4000	-18.151%	6	16	+237.988%
2024-07-02	119.0000	119.0000	119.0000	119.0000	+26.596%	1	10	+176.639%
2024-05-17	94.0000	94.0000	94.0000	94.0000	+39.404%	2	10	+250.213%
2024-04-19	67.5100	67.5100	67.4300	67.4300	-31.868%	4	9	+388.210%
2024-04-04	98.9700	98.9700	98.9700	98.9700	+2.773%	1	9	+232.626%
2024-03-12	93.2500	96.3000	93.2500	96.3000	+5.882%	7	9	+241.848%
2024-03-01	90.9500	90.9500	90.9500	90.9500	+29.910%	2	3	+261.957%
2024-01-29	70.5500	70.5500	70.0100	70.0100	0.000%	4	2	+370.219%