Dark

NFLX20261218C900
NFLX Dec 18 2026 900.00 Call (NFLX261218C00900000)
option OPRA

Inactive

Nov 14, 2025

322.39-3.684%(-12.33)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	327.5500	329.5000	322.3900	322.3900	-3.684%	4	94	0.000%
2025-11-12	334.7200	334.7200	334.7200	334.7200	+3.979%	1	94	-3.684%
2025-11-10	323.0000	323.0000	321.9100	321.9100	+5.199%	3	94	+0.149%
2025-11-07	306.0000	306.0000	306.0000	306.0000	+4.651%	2	96	+5.356%
2025-11-06	292.4000	292.4000	292.4000	292.4000	-0.730%	1	94	+10.256%
2025-11-04	301.2500	301.2500	294.5500	294.5500	-8.311%	2	94	+9.452%
2025-10-31	321.2500	321.2500	321.2500	321.2500	+5.918%	1	92	+0.355%
2025-10-30	300.9000	303.3000	300.9000	303.3000	+0.620%	4	92	+6.294%
2025-10-29	304.2500	304.2500	301.4300	301.4300	-0.852%	2	93	+6.954%
2025-10-27	297.9500	304.0200	297.9500	304.0200	+0.936%	2	93	+6.042%
2025-10-24	306.0000	306.0000	301.2000	301.2000	-5.357%	2	93	+7.035%
2025-10-22	314.6000	318.2500	314.6000	318.2500	-25.065%	3	92	+1.301%
2025-10-21	425.7500	425.7500	424.7000	424.7000	+11.062%	2	91	-24.090%
2025-10-07	382.4000	382.4000	382.4000	382.4000	+7.181%	2	91	-15.693%
2025-10-03	356.7800	356.7800	356.7800	356.7800	+3.948%	7	91	-9.639%
2025-10-02	347.0000	347.0000	343.2300	343.2300	-8.837%	2	98	-6.072%
2025-09-30	376.5000	376.5000	376.5000	376.5000	-9.091%	1	97	-14.372%
2025-09-18	414.1500	414.1500	414.1500	414.1500	+1.148%	1	97	-22.156%
2025-09-17	407.9000	413.0500	407.9000	409.4500	+2.650%	7	97	-21.263%
2025-08-20	399.4300	399.4300	398.8800	398.8800	+6.610%	7	100	-19.176%
2025-07-24	374.1500	374.1500	374.1500	374.1500	-11.297%	1	93	-13.834%
2025-07-18	421.8000	421.8000	421.8000	421.8000	-17.357%	1	92	-23.568%
2025-06-26	510.3900	510.3900	510.3900	510.3900	+15.617%	1	93	-36.835%
2025-05-28	441.4500	441.4500	441.4500	441.4500	+3.731%	1	93	-26.970%
2025-05-16	425.5700	425.5700	425.5700	425.5700	+2.500%	2	94	-24.245%
2025-05-15	415.1900	415.1900	415.1900	415.1900	+9.146%	1	95	-22.351%
2025-05-09	380.4000	380.4000	380.4000	380.4000	+1.984%	30	96	-15.250%
2025-04-29	373.0000	373.0000	373.0000	373.0000	+7.415%	1	108	-13.568%
2025-04-24	347.2500	347.2500	347.2500	347.2500	+8.917%	1	108	-7.159%
2025-04-23	318.8200	318.8200	318.8200	318.8200	+5.221%	1	108	+1.120%
2025-04-22	285.0000	303.0000	285.0000	303.0000	+16.763%	3	108	+6.399%
2025-04-21	280.0000	280.0000	259.5000	259.5000	+0.562%	7	108	+24.235%
2025-04-17	251.0500	258.1000	251.0500	258.0500	-0.559%	4	107	+24.933%
2025-04-16	258.9000	259.5000	258.9000	259.5000	+13.072%	2	107	+24.235%
2025-04-14	230.3400	230.3400	228.7500	229.5000	-0.885%	3	108	+40.475%
2025-04-10	231.4500	231.5500	231.4500	231.5500	+1.646%	2	110	+39.231%
2025-04-09	197.0000	227.8000	197.0000	227.8000	+11.815%	3	111	+41.523%
2025-04-08	203.5000	203.7300	203.5000	203.7300	+3.944%	2	112	+58.244%
2025-04-04	196.0000	196.0000	196.0000	196.0000	-16.114%	2	111	+64.485%
2025-04-03	233.8500	233.8500	233.6500	233.6500	+0.495%	2	112	+37.980%
2025-04-02	232.6000	232.6000	232.5000	232.5000	+4.801%	2	114	+38.662%
2025-04-01	221.8500	221.8500	221.8500	221.8500	+0.226%	2	114	+45.319%
2025-03-31	221.4000	221.6500	221.2500	221.3500	-6.996%	4	115	+45.647%
2025-03-28	238.0000	238.0000	238.0000	238.0000	-6.059%	6	117	+35.458%
2025-03-26	253.2500	253.3500	253.2500	253.3500	+4.690%	2	117	+27.251%
2025-03-21	242.0000	242.0000	242.0000	242.0000	-2.948%	6	117	+33.219%
2025-03-19	249.3500	249.3500	249.3500	249.3500	+3.186%	2	115	+29.292%
2025-03-17	241.6500	241.6500	241.6500	241.6500	+19.039%	2	115	+33.412%
2025-03-07	204.3500	204.3500	184.5300	203.0000	-6.581%	12	117	+58.813%
2025-03-06	259.3700	259.3700	216.7000	217.3000	-19.093%	5	116	+48.362%
2025-03-05	268.5800	268.5800	268.5800	268.5800	+1.095%	1	115	+20.035%
2025-03-04	266.0600	266.0600	264.4300	265.6700	+5.950%	28	114	+21.350%
2025-02-28	251.2500	251.2500	250.7500	250.7500	+0.300%	4	128	+28.570%
2025-02-27	250.0000	250.0000	250.0000	250.0000	-9.747%	1	127	+28.956%
2025-02-24	270.0000	277.0000	270.0000	277.0000	-14.769%	2	126	+16.386%
2025-02-14	316.0000	325.0000	316.0000	325.0000	+6.261%	4	126	-0.803%
2025-02-13	305.8500	305.8500	305.8500	305.8500	+4.596%	1	127	+5.408%
2025-02-12	292.4100	292.4100	292.4100	292.4100	-1.545%	1	127	+10.253%
2025-02-10	297.0000	297.0000	297.0000	297.0000	+6.071%	7	127	+8.549%
2025-02-05	280.0000	280.0000	280.0000	280.0000	+11.332%	1	127	+15.139%
2025-01-28	246.3200	251.5000	246.3200	251.5000	-1.566%	15	128	+28.187%
2025-01-27	255.5000	255.5000	255.5000	255.5000	-2.350%	1	113	+26.180%
2025-01-23	261.7200	261.7200	261.6500	261.6500	+0.249%	2	113	+23.214%
2025-01-22	270.0000	270.0000	261.0000	261.0000	+37.986%	5	115	+23.521%
2025-01-21	189.1500	189.1500	189.1500	189.1500	+8.613%	2	116	+70.441%
2025-01-15	174.2800	174.2800	174.1500	174.1500	+1.676%	2	114	+85.122%
2025-01-13	171.2800	171.2800	171.2800	171.2800	-1.461%	1	114	+88.224%
2025-01-10	190.0000	190.0000	173.8200	173.8200	-12.938%	6	114	+85.473%
2025-01-06	198.2900	199.6500	198.2900	199.6500	-8.836%	4	112	+61.478%
2024-12-30	213.4000	220.1800	213.4000	219.0000	-6.029%	10	114	+47.210%
2024-12-26	233.0500	233.0500	233.0500	233.0500	-2.591%	1	116	+38.335%
2024-12-24	227.7700	239.2500	227.7700	239.2500	+6.286%	3	115	+34.750%
2024-12-23	224.7500	225.1500	224.7500	225.1000	+0.044%	4	115	+43.221%
2024-12-20	225.0000	225.0000	225.0000	225.0000	0.000%	1	117	+43.284%
2024-12-19	225.0000	225.0000	225.0000	225.0000	+6.635%	7	117	+43.284%
2024-12-18	233.3800	233.3800	211.0000	211.0000	-11.900%	5	117	+52.791%
2024-12-12	239.5000	239.5000	239.5000	239.5000	-0.968%	1	120	+34.610%
2024-12-11	242.0900	242.0900	241.8400	241.8400	+7.270%	3	121	+33.307%
2024-12-10	225.4500	225.4500	225.4500	225.4500	-3.917%	1	121	+42.998%
2024-12-09	234.6400	234.6400	234.6400	234.6400	+10.160%	2	120	+37.398%
2024-12-02	213.0000	213.0000	213.0000	213.0000	+2.148%	1	118	+51.357%
2024-11-29	205.2700	208.5200	205.2700	208.5200	+2.942%	12	117	+54.609%
2024-11-26	202.0200	202.5600	202.0200	202.5600	+4.144%	2	111	+59.158%
2024-11-25	193.5800	194.5000	193.5800	194.5000	-10.049%	3	111	+65.753%
2024-11-21	216.1500	216.2300	216.1500	216.2300	+5.633%	12	115	+49.096%
2024-11-20	196.3000	204.7000	196.3000	204.7000	+6.233%	7	115	+57.494%
2024-11-19	178.8500	192.6900	178.8500	192.6900	+9.857%	10	112	+67.310%
2024-11-18	175.4000	175.4000	175.4000	175.4000	+6.730%	7	106	+83.803%
2024-11-13	164.6700	164.6700	164.2000	164.3400	+8.662%	8	113	+96.173%
2024-11-12	150.5800	151.2400	150.5800	151.2400	+5.072%	2	107	+113.165%
2024-11-11	143.9400	143.9400	143.9400	143.9400	+11.151%	1	106	+123.975%
2024-11-06	129.5000	129.5000	129.5000	129.5000	+2.129%	1	106	+148.950%
2024-11-05	126.8000	126.8000	126.8000	126.8000	+2.407%	40	106	+154.251%
2024-11-01	124.0600	124.0600	123.8200	123.8200	+3.183%	4	66	+160.370%
2024-10-29	120.0000	120.0000	120.0000	120.0000	-7.329%	1	66	+168.658%
2024-10-21	129.6200	129.6200	129.4900	129.4900	+6.902%	2	65	+148.969%
2024-10-18	124.9400	125.1000	121.0700	121.1300	+30.598%	20	65	+166.152%
2024-10-17	92.7500	92.7500	92.7500	92.7500	-17.239%	1	75	+247.590%
2024-10-09	111.9800	112.0700	111.9800	112.0700	+12.070%	9	75	+187.668%
2024-09-19	100.0000	100.0000	100.0000	100.0000	-2.028%	1	75	+222.390%
2024-09-17	102.0700	102.0700	102.0700	102.0700	+12.226%	10	75	+215.852%
2024-09-09	90.9500	90.9500	90.9500	90.9500	-3.706%	1	75	+254.469%
2024-09-05	94.4500	94.4500	94.4500	94.4500	-7.184%	2	75	+241.334%
2024-08-29	103.2400	103.2400	101.7600	101.7600	-4.897%	51	75	+216.814%
2024-08-27	107.0000	107.0000	107.0000	107.0000	-0.372%	50	92	+201.299%
2024-08-20	107.0500	107.4000	107.0500	107.4000	+19.069%	2	42	+200.177%
2024-08-15	90.4500	90.4500	90.2000	90.2000	+15.124%	2	42	+257.417%
2024-08-09	78.3500	78.3500	78.3500	78.3500	+11.705%	2	42	+311.474%
2024-08-06	70.1400	70.1400	70.1400	70.1400	-1.030%	1	43	+359.638%
2024-08-02	70.7600	70.8700	70.7600	70.8700	-9.141%	4	42	+354.903%
2024-07-30	78.0000	78.0000	78.0000	78.0000	-5.740%	1	42	+313.321%
2024-07-22	82.7500	82.7500	82.7500	82.7500	-0.060%	1	41	+289.595%
2024-07-19	83.3500	83.3500	82.8000	82.8000	-16.448%	2	42	+289.360%
2024-07-15	101.8500	101.8500	98.2800	99.1000	+5.741%	4	40	+225.318%
2024-07-11	95.6000	95.6000	93.7200	93.7200	-15.795%	2	39	+243.993%
2024-07-02	108.1200	111.3000	108.1200	111.3000	+6.732%	2	39	+189.659%
2024-07-01	104.3600	104.3600	104.2800	104.2800	-4.330%	4	41	+209.158%
2024-06-28	109.0000	109.0000	109.0000	109.0000	-4.386%	100	39	+195.771%
2024-06-27	114.2100	114.2100	114.0000	114.0000	+1.786%	36	89	+182.798%
2024-06-26	112.0000	112.0000	112.0000	112.0000	+6.667%	1	69	+187.848%
2024-06-24	105.0000	105.0000	105.0000	105.0000	-6.375%	35	69	+207.038%
2024-06-18	113.0000	113.0000	112.1000	112.1500	+19.017%	60	20	+187.463%
2024-06-05	94.2500	94.2500	94.2300	94.2300	+4.653%	3	20	+242.131%
2024-05-31	90.0400	90.0400	90.0400	90.0400	-15.392%	2	17	+258.052%
2024-05-29	106.4200	106.4200	106.4200	106.4200	+44.103%	2	16	+202.941%
2024-05-06	72.9900	73.8500	72.9900	73.8500	+18.902%	4	14	+336.547%
2024-05-01	62.1100	62.1100	62.1100	62.1100	+3.190%	1	12	+419.063%
2024-04-29	60.1900	60.1900	60.1900	60.1900	-2.825%	3	12	+435.621%
2024-04-25	61.9400	61.9400	61.9400	61.9400	-3.924%	3	15	+420.488%
2024-04-19	67.1000	67.1000	64.4700	64.4700	-24.464%	2	12	+400.062%
2024-04-18	89.4300	89.4300	85.3500	85.3500	-2.680%	3	14	+277.727%
2024-03-27	87.7000	87.7000	87.7000	87.7000	+1.095%	10	13	+267.605%
2024-03-12	86.7500	86.7500	86.7500	86.7500	+7.764%	2	3	+271.631%
2024-02-27	80.5000	80.5000	80.5000	80.5000	+16.616%	2	0	+300.484%
2024-01-26	69.0300	69.0300	69.0300	69.0300	0.000%	1	0	+367.029%