NFLX261218C01050000
NFLX Dec 18 2026 1050.00 Call
optionOPRA
InactiveNov 13, 2025
252.50USD+1.219%(+3.04)1Vol149OI
NFLX261218C01050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-13 | 252.50 | 252.50 | 252.50 | 252.50 | +1.219% | 1 | 149 | 0.000% |
| 2025-11-12 | 249.46 | 249.46 | 249.46 | 249.46 | +8.024% | 1 | 149 | +1.219% |
| 2025-11-11 | 234.00 | 234.00 | 230.93 | 230.93 | +7.620% | 6 | 143 | +9.340% |
| 2025-11-07 | 214.58 | 214.58 | 214.58 | 214.58 | +1.212% | 1 | 143 | +17.672% |
| 2025-11-06 | 212.01 | 212.01 | 212.01 | 212.01 | +3.409% | 1 | 144 | +19.098% |
| 2025-11-05 | 205.02 | 205.02 | 205.02 | 205.02 | -2.488% | 1 | 144 | +23.159% |
| 2025-11-04 | 210.25 | 210.25 | 210.25 | 210.25 | -8.599% | 1 | 143 | +20.095% |
| 2025-10-31 | 220.50 | 230.03 | 220.50 | 230.03 | +12.210% | 3 | 142 | +9.768% |
| 2025-10-30 | 205.00 | 205.00 | 205.00 | 205.00 | -7.093% | 1 | 143 | +23.171% |
| 2025-10-23 | 220.65 | 220.65 | 220.65 | 220.65 | -1.850% | 1 | 143 | +14.435% |
| 2025-10-22 | 244.29 | 244.29 | 224.81 | 224.81 | -21.064% | 6 | 143 | +12.317% |
| 2025-10-17 | 284.80 | 284.80 | 284.80 | 284.80 | +0.636% | 1 | 145 | -11.341% |
| 2025-09-30 | 283.00 | 283.00 | 283.00 | 283.00 | -7.818% | 1 | 145 | -10.777% |
| 2025-08-20 | 307.00 | 307.00 | 307.00 | 307.00 | -1.823% | 1 | 145 | -17.752% |
| 2025-08-12 | 312.70 | 312.70 | 312.70 | 312.70 | -28.115% | 1 | 145 | -19.252% |
| 2025-06-30 | 432.15 | 435.00 | 432.15 | 435.00 | +1.245% | 4 | 145 | -41.954% |
| 2025-06-27 | 429.65 | 429.65 | 429.65 | 429.65 | +31.693% | 1 | 145 | -41.231% |
| 2025-05-20 | 326.65 | 326.65 | 323.82 | 326.25 | +4.233% | 22 | 145 | -22.605% |
| 2025-05-15 | 305.80 | 313.00 | 305.80 | 313.00 | +12.996% | 12 | 155 | -19.329% |
| 2025-05-12 | 277.00 | 277.00 | 277.00 | 277.00 | -7.218% | 10 | 153 | -8.845% |
| 2025-05-09 | 298.55 | 298.55 | 298.55 | 298.55 | -0.913% | 2 | 153 | -15.425% |
| 2025-05-08 | 301.30 | 301.30 | 301.30 | 301.30 | -3.830% | 5 | 153 | -16.196% |
| 2025-05-07 | 313.30 | 313.30 | 313.30 | 313.30 | +13.105% | 5 | 158 | -19.406% |
| 2025-05-05 | 277.00 | 277.00 | 277.00 | 277.00 | -11.516% | 5 | 153 | -8.845% |
| 2025-05-02 | 313.05 | 313.05 | 313.05 | 313.05 | +7.948% | 10 | 153 | -19.342% |
| 2025-05-01 | 290.00 | 290.00 | 290.00 | 290.00 | +6.618% | 10 | 153 | -12.931% |
| 2025-04-30 | 272.00 | 272.00 | 272.00 | 272.00 | -2.857% | 10 | 148 | -7.169% |
| 2025-04-28 | 259.00 | 280.00 | 259.00 | 280.00 | +4.478% | 19 | 149 | -9.821% |
| 2025-04-25 | 268.00 | 268.00 | 268.00 | 268.00 | +1.304% | 14 | 150 | -5.784% |
| 2025-04-24 | 241.00 | 264.55 | 241.00 | 264.55 | +14.030% | 120 | 143 | -4.555% |
| 2025-04-23 | 225.00 | 241.00 | 225.00 | 232.00 | -1.528% | 31 | 150 | +8.836% |
| 2025-04-22 | 234.51 | 235.60 | 233.48 | 235.60 | +26.667% | 12 | 153 | +7.173% |
| 2025-04-17 | 186.50 | 190.60 | 186.00 | 186.00 | +18.434% | 9 | 146 | +35.753% |
| 2025-04-11 | 158.05 | 158.15 | 157.05 | 157.05 | +16.033% | 12 | 146 | +60.777% |
| 2025-04-09 | 139.53 | 139.53 | 135.35 | 135.35 | -0.037% | 4 | 145 | +86.553% |
| 2025-04-07 | 130.23 | 136.40 | 130.23 | 135.40 | +3.359% | 13 | 147 | +86.484% |
| 2025-04-04 | 138.75 | 138.75 | 128.70 | 131.00 | -17.454% | 256 | 157 | +92.748% |
| 2025-04-03 | 158.00 | 159.00 | 157.23 | 158.70 | -3.526% | 18 | 85 | +59.105% |
| 2025-04-02 | 168.00 | 168.00 | 164.50 | 164.50 | +3.772% | 7 | 67 | +53.495% |
| 2025-04-01 | 158.91 | 158.91 | 158.52 | 158.52 | -20.113% | 2 | 63 | +59.286% |
| 2025-03-25 | 198.43 | 198.43 | 198.43 | 198.43 | +16.724% | 1 | 65 | +27.249% |
| 2025-03-20 | 170.00 | 170.00 | 170.00 | 170.00 | +1.796% | 1 | 64 | +48.529% |
| 2025-03-19 | 167.00 | 167.00 | 167.00 | 167.00 | +29.911% | 1 | 65 | +51.198% |
| 2025-03-07 | 128.55 | 128.55 | 128.55 | 128.55 | -22.996% | 10 | 64 | +96.422% |
| 2025-03-06 | 166.94 | 166.94 | 166.94 | 166.94 | -17.520% | 1 | 59 | +51.252% |
| 2025-03-05 | 202.40 | 202.40 | 202.40 | 202.40 | +10.450% | 1 | 59 | +24.753% |
| 2025-02-27 | 183.25 | 183.25 | 183.25 | 183.25 | -6.648% | 1 | 58 | +37.790% |
| 2025-02-26 | 196.30 | 196.30 | 196.30 | 196.30 | +5.063% | 1 | 58 | +28.630% |
| 2025-02-25 | 186.84 | 186.84 | 186.84 | 186.84 | -4.673% | 1 | 57 | +35.142% |
| 2025-02-24 | 196.00 | 196.00 | 196.00 | 196.00 | -4.521% | 1 | 57 | +28.827% |
| 2025-02-21 | 208.53 | 208.53 | 205.28 | 205.28 | -4.910% | 4 | 57 | +23.003% |
| 2025-02-20 | 215.88 | 215.88 | 215.88 | 215.88 | -10.338% | 1 | 57 | +16.963% |
| 2025-02-14 | 231.40 | 240.77 | 231.40 | 240.77 | +5.763% | 6 | 54 | +4.872% |
| 2025-02-13 | 227.65 | 227.65 | 227.65 | 227.65 | +9.106% | 1 | 54 | +10.916% |
| 2025-02-12 | 208.55 | 208.65 | 208.55 | 208.65 | -4.986% | 2 | 54 | +21.016% |
| 2025-02-10 | 223.30 | 223.30 | 219.60 | 219.60 | +1.903% | 7 | 54 | +14.982% |
| 2025-02-07 | 221.26 | 221.26 | 215.50 | 215.50 | +2.356% | 12 | 54 | +17.169% |
| 2025-02-06 | 210.54 | 210.54 | 210.54 | 210.54 | +14.517% | 1 | 50 | +19.930% |
| 2025-01-27 | 187.23 | 187.23 | 183.85 | 183.85 | -6.580% | 2 | 49 | +37.340% |
| 2025-01-23 | 196.80 | 196.80 | 196.80 | 196.80 | +10.717% | 3 | 48 | +28.303% |
| 2025-01-22 | 185.90 | 186.70 | 177.38 | 177.75 | +35.120% | 59 | 48 | +42.053% |
| 2025-01-21 | 132.68 | 132.68 | 130.75 | 131.55 | -22.926% | 22 | 32 | +91.942% |
| 2024-12-16 | 170.68 | 170.68 | 170.68 | 170.68 | +1.294% | 3 | 12 | +47.938% |
| 2024-12-05 | 167.85 | 168.50 | 167.85 | 168.50 | +3.444% | 2 | 12 | +49.852% |
| 2024-12-04 | 162.89 | 162.89 | 162.89 | 162.89 | +17.951% | 2 | 11 | +55.013% |
| 2024-11-20 | 142.62 | 142.62 | 138.10 | 138.10 | +29.126% | 3 | 13 | +82.839% |
| 2024-11-15 | 102.48 | 106.95 | 102.48 | 106.95 | -4.449% | 8 | 14 | +136.092% |
| 2024-11-13 | 111.93 | 111.93 | 111.93 | 111.93 | +23.135% | 3 | 14 | +125.587% |
| 2024-11-08 | 91.10 | 91.10 | 90.90 | 90.90 | -1.570% | 4 | 11 | +177.778% |
| 2024-11-07 | 92.00 | 92.35 | 91.80 | 92.35 | +12.746% | 13 | 10 | +173.416% |
| 2024-10-18 | 72.35 | 81.91 | 72.35 | 81.91 | +11.336% | 4 | 3 | +208.265% |
| 2024-10-11 | 73.57 | 73.57 | 73.57 | 73.57 | -4.330% | 2 | 4 | +243.211% |
| 2024-10-10 | 75.05 | 77.15 | 75.05 | 76.90 | +3.291% | 3 | 3 | +228.349% |
| 2024-10-09 | 74.45 | 74.45 | 74.45 | 74.45 | +1.086% | 1 | 2 | +239.154% |
| 2024-10-08 | 72.85 | 73.65 | 72.85 | 73.65 | +47.595% | 2 | 2 | +242.838% |
| 2024-08-07 | 49.15 | 49.90 | 49.15 | 49.90 | +14.977% | 2 | 3 | +406.012% |
| 2024-08-06 | 44.00 | 44.00 | 43.40 | 43.40 | -19.181% | 8 | 2 | +481.797% |
| 2024-07-26 | 53.70 | 53.70 | 53.70 | 53.70 | -32.376% | 2 | 5 | +370.205% |
| 2024-06-18 | 79.41 | 79.41 | 79.41 | 79.41 | +21.422% | 1 | 5 | +217.970% |
| 2024-06-12 | 65.40 | 65.40 | 65.40 | 65.40 | +30.669% | 4 | 5 | +286.086% |
| 2024-05-06 | 50.05 | 50.05 | 50.05 | 50.05 | +22.611% | 4 | 5 | +404.496% |
| 2024-04-24 | 40.82 | 40.82 | 40.82 | 40.82 | -34.948% | 1 | 1 | +518.569% |
| 2024-04-16 | 62.75 | 62.75 | 62.75 | 62.75 | 0.000% | 1 | 1 | +302.390% |