Dark

NFLX20261218C950
NFLX Dec 18 2026 950.00 Call (NFLX261218C00950000)
option OPRA

Inactive

Nov 13, 2025

313.00+15.677%(+42.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-13	317.4500	317.4500	313.0000	313.0000	+15.677%	2	136	0.000%
2025-10-24	270.5800	270.5800	270.5800	270.5800	-2.966%	1	138	+15.677%
2025-10-23	278.8500	278.8500	278.8500	278.8500	-1.813%	1	138	+12.247%
2025-10-22	293.0000	293.0000	284.0000	284.0000	-23.635%	2	137	+10.211%
2025-09-23	371.9000	371.9000	371.9000	371.9000	+3.306%	1	135	-15.838%
2025-09-16	360.0000	360.0000	360.0000	360.0000	-5.188%	1	136	-13.056%
2025-08-26	379.7000	379.7000	379.7000	379.7000	-2.366%	4	135	-17.566%
2025-08-15	388.9000	388.9000	388.9000	388.9000	+12.496%	4	137	-19.517%
2025-07-30	345.7000	345.7000	345.7000	345.7000	-9.241%	12	133	-9.459%
2025-07-22	380.0000	380.9000	380.0000	380.9000	-15.599%	2	153	-17.826%
2025-07-02	451.3000	451.3000	451.3000	451.3000	+6.943%	11	153	-30.645%
2025-06-18	422.0000	422.0000	422.0000	422.0000	+2.676%	2	166	-25.829%
2025-06-16	411.0000	411.0000	411.0000	411.0000	-1.557%	1	166	-23.844%
2025-06-03	417.5000	417.5000	417.5000	417.5000	+28.462%	1	165	-25.030%
2025-05-12	332.0000	332.0000	325.0000	325.0000	-8.062%	40	164	-3.692%
2025-05-09	351.0000	356.7300	351.0000	353.5000	-1.257%	132	196	-11.457%
2025-05-08	360.0000	364.3000	358.0000	358.0000	+4.532%	380	234	-12.570%
2025-04-29	342.4800	342.4800	342.4800	342.4800	+5.831%	2	560	-8.608%
2025-04-28	323.6100	323.6100	323.6100	323.6100	+0.703%	2	560	-3.279%
2025-04-25	321.8500	321.8500	321.3500	321.3500	+4.845%	4	560	-2.598%
2025-04-24	306.5000	306.5000	306.5000	306.5000	+3.898%	1	560	+2.121%
2025-04-22	295.0000	295.0000	295.0000	295.0000	+23.866%	1	561	+6.102%
2025-04-17	226.0500	238.1600	226.0500	238.1600	-1.383%	7	561	+31.424%
2025-04-15	240.0000	241.5000	240.0000	241.5000	+15.165%	3	561	+29.607%
2025-04-14	209.4000	209.7000	209.4000	209.7000	+4.771%	2	562	+49.261%
2025-04-11	199.4000	200.1500	199.4000	200.1500	-3.589%	4	562	+56.383%
2025-04-10	192.0000	207.7000	192.0000	207.6000	+22.840%	5	562	+50.771%
2025-04-07	147.0000	169.0000	147.0000	169.0000	-19.447%	2	561	+85.207%
2025-04-03	210.0000	210.0000	209.8000	209.8000	+9.843%	2	563	+49.190%
2025-04-01	191.0000	191.0000	191.0000	191.0000	-16.430%	1	563	+63.874%
2025-03-26	233.5300	233.5300	228.4500	228.5500	-5.166%	3	562	+36.950%
2025-03-25	234.2100	241.9500	234.2100	241.0000	+6.637%	4	562	+29.876%
2025-03-24	226.0000	226.0000	226.0000	226.0000	+6.029%	1	562	+38.496%
2025-03-21	213.1500	213.1500	213.1500	213.1500	-4.695%	2	563	+46.845%
2025-03-20	223.3500	223.6500	223.3500	223.6500	-0.245%	2	562	+39.951%
2025-03-19	205.0000	224.2000	205.0000	224.2000	+7.788%	52	562	+39.607%
2025-03-18	199.0000	208.0000	199.0000	208.0000	-6.810%	21	512	+50.481%
2025-03-17	222.2900	230.0000	218.1000	223.2000	+14.921%	113	491	+40.233%
2025-03-14	194.2200	194.2200	194.2200	194.2200	+3.171%	2	403	+61.157%
2025-03-13	188.2500	188.2500	188.2500	188.2500	-6.659%	2	401	+66.268%
2025-03-12	194.5600	201.6800	194.5600	201.6800	+7.781%	4	401	+55.196%
2025-03-11	187.1200	187.1200	187.1200	187.1200	+15.900%	1	400	+67.272%
2025-03-10	160.8300	161.4500	160.8300	161.4500	-5.352%	4	400	+93.868%
2025-03-07	171.8300	171.8300	170.1300	170.5800	-10.381%	6	398	+83.492%
2025-03-06	220.5000	220.5000	190.3400	190.3400	-18.221%	2	398	+64.443%
2025-02-28	226.3500	232.7500	225.9000	232.7500	-11.924%	68	398	+34.479%
2025-02-20	264.2600	264.2600	264.2600	264.2600	-5.746%	1	398	+18.444%
2025-02-19	278.0000	280.5500	276.9500	280.3700	+2.862%	22	398	+11.638%
2025-02-18	287.6700	287.6700	272.5700	272.5700	+6.786%	2	389	+14.833%
2025-02-12	255.3500	255.3500	255.2500	255.2500	-5.812%	2	389	+22.625%
2025-02-10	271.0000	271.0000	271.0000	271.0000	+3.042%	24	389	+15.498%
2025-02-07	263.0000	263.0000	263.0000	263.0000	+2.494%	28	403	+19.011%
2025-02-06	256.5000	256.6000	256.5000	256.6000	+7.274%	2	417	+21.980%
2025-02-04	246.2900	246.2900	239.1500	239.2000	-0.063%	18	417	+30.853%
2025-02-03	239.4000	240.1000	239.1500	239.3500	-0.478%	12	415	+30.771%
2025-01-31	240.5000	240.5000	240.5000	240.5000	+1.425%	40	415	+30.146%
2025-01-30	237.1200	237.1200	237.1200	237.1200	+2.339%	10	385	+32.001%
2025-01-29	241.9700	241.9700	231.7000	231.7000	+0.247%	45	385	+35.088%
2025-01-28	227.2700	233.2000	225.2500	231.1300	-2.653%	252	340	+35.422%
2025-01-24	237.4300	237.4300	237.4300	237.4300	-1.071%	4	88	+31.828%
2025-01-22	235.6000	240.0000	235.6000	240.0000	+49.486%	10	88	+30.417%
2025-01-21	160.5300	160.9600	160.5300	160.5500	-1.756%	3	97	+94.955%
2025-01-16	163.2200	163.4200	163.2200	163.4200	+6.762%	4	97	+91.531%
2025-01-15	153.6200	153.6200	153.0700	153.0700	+5.566%	2	94	+104.482%
2025-01-14	145.0000	145.0000	145.0000	145.0000	-17.067%	1	94	+115.862%
2025-01-07	174.8400	174.8400	174.8400	174.8400	-7.320%	1	93	+79.021%
2024-12-31	190.8200	190.8200	188.4500	188.6500	-4.481%	3	93	+65.916%
2024-12-30	197.6500	197.6500	197.5000	197.5000	-0.010%	2	93	+58.481%
2024-12-27	194.0000	197.5200	194.0000	197.5200	-5.943%	4	93	+58.465%
2024-12-16	210.0000	210.0000	210.0000	210.0000	-3.833%	8	85	+49.048%
2024-12-11	218.3700	218.3700	218.3700	218.3700	+5.239%	1	85	+43.335%
2024-12-10	207.5000	207.5000	207.5000	207.5000	+3.234%	15	85	+50.843%
2024-12-09	201.0000	201.0000	201.0000	201.0000	-6.555%	14	70	+55.721%
2024-12-06	203.0000	215.1000	203.0000	215.1000	+7.917%	14	56	+45.514%
2024-12-04	201.8800	201.8800	199.3200	199.3200	+5.249%	2	58	+57.034%
2024-12-02	190.9000	190.9000	189.3800	189.3800	+4.630%	2	59	+65.276%
2024-11-27	171.5800	181.0000	171.5800	181.0000	+2.648%	3	58	+72.928%
2024-11-25	176.3300	176.3300	176.3300	176.3300	-8.161%	1	58	+77.508%
2024-11-21	183.0000	193.8000	183.0000	192.0000	+8.401%	38	58	+63.021%
2024-11-20	183.3000	183.3000	176.7000	177.1200	+21.774%	20	36	+76.716%
2024-11-14	145.7000	145.7000	145.4500	145.4500	+1.415%	6	49	+115.194%
2024-11-13	141.3500	146.7300	141.3500	143.4200	+6.458%	17	43	+118.240%
2024-11-12	134.7200	134.7200	134.7200	134.7200	+2.958%	2	30	+132.334%
2024-11-11	130.8500	130.8500	130.8500	130.8500	+13.634%	15	30	+139.205%
2024-11-06	115.2000	115.2000	115.1500	115.1500	+41.323%	4	15	+171.819%
2024-09-03	81.4800	81.4800	81.4800	81.4800	-4.757%	1	15	+284.143%
2024-08-26	85.5500	85.5500	85.5500	85.5500	-11.759%	1	15	+265.868%
2024-08-20	96.9500	96.9500	96.9500	96.9500	+66.466%	2	15	+222.847%
2024-08-05	58.2400	58.2400	58.2400	58.2400	-18.202%	1	15	+437.431%
2024-07-26	71.2000	71.2000	71.2000	71.2000	-2.466%	1	15	+339.607%
2024-07-25	73.0000	73.0000	73.0000	73.0000	+1.530%	2	16	+328.767%
2024-07-19	71.9000	71.9000	71.9000	71.9000	-7.821%	1	16	+335.327%
2024-07-18	81.5000	81.5000	78.0000	78.0000	-7.143%	2	16	+301.282%
2024-07-15	84.0000	84.0000	84.0000	84.0000	+2.652%	1	16	+272.619%
2024-07-12	81.8300	81.8300	81.8300	81.8300	-20.111%	2	16	+282.500%
2024-07-09	102.4300	102.4300	102.4300	102.4300	+28.038%	1	16	+205.575%
2024-05-31	80.0000	80.0000	80.0000	80.0000	-14.894%	2	16	+291.250%
2024-05-29	94.0000	94.0000	94.0000	94.0000	+21.762%	1	16	+232.979%
2024-05-17	77.2000	77.2000	77.2000	77.2000	+4.749%	4	15	+305.440%
2024-05-15	73.7000	73.7000	73.7000	73.7000	+15.192%	1	15	+324.695%
2024-05-06	62.5400	63.9800	62.5400	63.9800	+23.514%	2	15	+389.215%
2024-04-29	51.8000	51.8000	51.8000	51.8000	+3.600%	1	15	+504.247%
2024-04-22	50.0000	50.0000	50.0000	50.0000	-3.865%	1	15	+526.000%
2024-04-19	58.5900	58.5900	52.0100	52.0100	-27.764%	2	15	+501.807%
2024-04-18	72.0000	72.0000	72.0000	72.0000	-14.204%	1	15	+334.722%
2024-04-12	83.9300	83.9300	83.9200	83.9200	-2.532%	4	14	+272.974%
2024-04-08	86.1000	86.1000	86.1000	86.1000	+9.654%	1	13	+263.531%
2024-03-15	78.5200	78.5200	78.5200	78.5200	+17.107%	2	12	+298.625%
2024-02-26	67.0500	67.0500	67.0500	67.0500	0.000%	24	0	+366.816%