NFLX261218C01020000
NFLX Dec 18 2026 1020.00 Call
optionOPRA
InactiveNov 14, 2025
235.00USD-13.657%(-37.17)1Vol117OI
NFLX261218C01020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 235.00 | 235.00 | 235.00 | 235.00 | -13.657% | 1 | 117 | 0.000% |
| 2025-11-13 | 272.17 | 272.17 | 272.17 | 272.17 | +10.864% | 1 | 117 | -13.657% |
| 2025-11-10 | 244.22 | 245.50 | 244.22 | 245.50 | +8.908% | 2 | 117 | -4.277% |
| 2025-11-07 | 225.42 | 225.42 | 225.42 | 225.42 | -7.698% | 1 | 116 | +4.250% |
| 2025-10-31 | 236.32 | 244.50 | 236.32 | 244.22 | +4.145% | 4 | 115 | -3.775% |
| 2025-10-23 | 234.50 | 234.50 | 234.50 | 234.50 | -2.697% | 1 | 112 | +0.213% |
| 2025-10-22 | 258.40 | 258.40 | 241.00 | 241.00 | -19.344% | 2 | 112 | -2.490% |
| 2025-10-16 | 298.80 | 298.80 | 298.80 | 298.80 | +12.755% | 1 | 114 | -21.352% |
| 2025-10-02 | 265.00 | 265.00 | 265.00 | 265.00 | -11.667% | 1 | 115 | -11.321% |
| 2025-09-12 | 300.00 | 300.00 | 300.00 | 300.00 | -11.504% | 1 | 115 | -21.667% |
| 2025-09-11 | 339.00 | 339.00 | 339.00 | 339.00 | +4.584% | 1 | 115 | -30.678% |
| 2025-08-13 | 324.14 | 324.14 | 324.14 | 324.14 | +8.090% | 1 | 116 | -27.500% |
| 2025-08-07 | 299.88 | 299.88 | 299.88 | 299.88 | +0.050% | 1 | 115 | -21.635% |
| 2025-07-31 | 299.73 | 299.73 | 299.73 | 299.73 | -10.927% | 1 | 116 | -21.596% |
| 2025-07-18 | 360.00 | 369.25 | 333.00 | 336.50 | -13.496% | 4 | 115 | -30.163% |
| 2025-07-08 | 389.00 | 389.00 | 389.00 | 389.00 | -3.951% | 1 | 116 | -39.589% |
| 2025-07-02 | 405.00 | 405.00 | 405.00 | 405.00 | -4.063% | 1 | 116 | -41.975% |
| 2025-06-26 | 422.15 | 422.15 | 422.15 | 422.15 | +0.572% | 1 | 116 | -44.333% |
| 2025-06-25 | 419.75 | 419.75 | 419.75 | 419.75 | +3.178% | 1 | 116 | -44.014% |
| 2025-06-24 | 406.82 | 406.82 | 406.82 | 406.82 | +4.313% | 1 | 116 | -42.235% |
| 2025-06-06 | 390.00 | 390.00 | 390.00 | 390.00 | +0.051% | 2 | 116 | -39.744% |
| 2025-06-05 | 389.80 | 389.80 | 389.80 | 389.80 | +11.691% | 1 | 117 | -39.713% |
| 2025-05-29 | 349.00 | 349.00 | 349.00 | 349.00 | +0.576% | 1 | 117 | -32.665% |
| 2025-05-22 | 347.00 | 347.00 | 347.00 | 347.00 | +16.686% | 1 | 118 | -32.277% |
| 2025-05-12 | 297.38 | 297.38 | 297.38 | 297.38 | -7.069% | 1 | 119 | -20.977% |
| 2025-05-08 | 329.25 | 329.25 | 320.00 | 320.00 | +5.541% | 2 | 119 | -26.563% |
| 2025-05-01 | 296.00 | 303.20 | 296.00 | 303.20 | +8.286% | 3 | 119 | -22.493% |
| 2025-04-24 | 280.00 | 280.00 | 280.00 | 280.00 | +10.332% | 1 | 121 | -16.071% |
| 2025-04-23 | 253.78 | 253.78 | 253.78 | 253.78 | +2.285% | 1 | 122 | -7.400% |
| 2025-04-22 | 236.50 | 253.00 | 236.50 | 248.11 | +18.176% | 6 | 124 | -5.284% |
| 2025-04-21 | 208.20 | 214.00 | 207.00 | 209.95 | +5.138% | 4 | 124 | +11.931% |
| 2025-04-17 | 193.55 | 203.24 | 193.55 | 199.69 | +0.854% | 8 | 120 | +17.682% |
| 2025-04-16 | 198.00 | 198.00 | 198.00 | 198.00 | -3.178% | 1 | 120 | +18.687% |
| 2025-04-15 | 202.00 | 213.00 | 202.00 | 204.50 | +20.791% | 5 | 120 | +14.914% |
| 2025-04-11 | 169.40 | 169.40 | 168.45 | 169.30 | -5.577% | 12 | 118 | +38.807% |
| 2025-04-10 | 178.55 | 179.30 | 178.55 | 179.30 | +3.046% | 2 | 116 | +31.065% |
| 2025-04-09 | 174.00 | 174.00 | 174.00 | 174.00 | +5.455% | 1 | 116 | +35.057% |
| 2025-04-08 | 165.00 | 165.00 | 165.00 | 165.00 | +33.387% | 1 | 115 | +42.424% |
| 2025-04-07 | 125.63 | 125.63 | 123.70 | 123.70 | -10.486% | 62 | 116 | +89.976% |
| 2025-04-04 | 155.00 | 155.00 | 138.19 | 138.19 | -19.657% | 24 | 85 | +70.056% |
| 2025-04-03 | 172.00 | 172.00 | 172.00 | 172.00 | +0.939% | 1 | 91 | +36.628% |
| 2025-03-31 | 165.00 | 170.40 | 165.00 | 170.40 | -19.823% | 3 | 92 | +37.911% |
| 2025-03-25 | 207.30 | 212.53 | 206.85 | 212.53 | +9.281% | 3 | 92 | +10.573% |
| 2025-03-24 | 194.17 | 196.25 | 194.17 | 194.48 | +2.358% | 35 | 93 | +20.835% |
| 2025-03-19 | 190.00 | 190.00 | 190.00 | 190.00 | -7.227% | 1 | 73 | +23.684% |
| 2025-03-05 | 199.67 | 204.80 | 199.67 | 204.80 | -1.784% | 7 | 72 | +14.746% |
| 2025-03-04 | 208.40 | 209.46 | 208.19 | 208.52 | -0.964% | 74 | 72 | +12.699% |
| 2025-03-03 | 210.55 | 210.55 | 210.55 | 210.55 | +7.919% | 1 | 35 | +11.612% |
| 2025-02-28 | 195.45 | 195.45 | 195.10 | 195.10 | -0.015% | 4 | 35 | +20.451% |
| 2025-02-27 | 195.13 | 195.13 | 195.13 | 195.13 | -17.875% | 1 | 35 | +20.433% |
| 2025-02-10 | 237.60 | 237.60 | 237.60 | 237.60 | +6.143% | 2 | 35 | -1.094% |
| 2025-02-07 | 223.65 | 223.85 | 223.65 | 223.85 | -0.098% | 4 | 35 | +4.981% |
| 2025-02-06 | 224.07 | 224.07 | 224.07 | 224.07 | +1.444% | 4 | 34 | +4.878% |
| 2025-02-05 | 220.88 | 220.88 | 220.88 | 220.88 | +6.834% | 4 | 34 | +6.393% |
| 2025-02-04 | 207.15 | 207.20 | 206.75 | 206.75 | -0.677% | 8 | 30 | +13.664% |
| 2025-01-31 | 208.16 | 208.16 | 208.16 | 208.16 | +4.200% | 4 | 30 | +12.894% |
| 2025-01-30 | 199.77 | 199.77 | 199.77 | 199.77 | -0.819% | 2 | 32 | +17.635% |
| 2025-01-28 | 197.77 | 201.42 | 197.77 | 201.42 | -1.985% | 2 | 31 | +16.672% |
| 2025-01-23 | 205.50 | 205.50 | 205.50 | 205.50 | +22.358% | 20 | 30 | +14.355% |
| 2024-12-30 | 167.95 | 167.95 | 167.95 | 167.95 | -11.851% | 10 | 30 | +39.923% |
| 2024-12-11 | 190.52 | 190.53 | 190.52 | 190.53 | +9.689% | 10 | 20 | +23.340% |
| 2024-12-09 | 174.40 | 174.40 | 173.70 | 173.70 | -3.285% | 2 | 13 | +35.291% |
| 2024-12-05 | 179.00 | 179.60 | 179.00 | 179.60 | +9.512% | 2 | 12 | +30.846% |
| 2024-12-03 | 164.00 | 164.00 | 164.00 | 164.00 | -0.756% | 1 | 11 | +43.293% |
| 2024-11-21 | 155.35 | 165.25 | 155.35 | 165.25 | +54.439% | 3 | 13 | +42.209% |
| 2024-11-11 | 107.00 | 107.00 | 107.00 | 107.00 | +7.214% | 1 | 13 | +119.626% |
| 2024-11-07 | 99.80 | 99.80 | 99.80 | 99.80 | +97.624% | 1 | 12 | +135.471% |
| 2024-08-06 | 47.65 | 50.50 | 47.45 | 50.50 | +13.432% | 3 | 11 | +365.347% |
| 2024-04-24 | 44.52 | 44.52 | 44.52 | 44.52 | -34.356% | 1 | 10 | +427.853% |
| 2024-04-16 | 67.82 | 67.82 | 67.82 | 67.82 | -4.761% | 1 | 10 | +246.505% |
| 2024-04-08 | 71.51 | 71.51 | 71.21 | 71.21 | -4.094% | 2 | 10 | +230.010% |
| 2024-04-05 | 74.25 | 74.25 | 74.25 | 74.25 | +13.359% | 2 | 10 | +216.498% |
| 2024-03-12 | 65.50 | 65.50 | 65.50 | 65.50 | +17.174% | 2 | 10 | +258.779% |
| 2024-02-26 | 55.90 | 55.90 | 55.85 | 55.90 | 0.000% | 22 | 0 | +320.394% |