NFLX261218C00106000
NFLX Dec 18 2026 106.00 Call
optionOPRA
EODOct 8, 2026
0.17USD+13.333%(+0.02)25Vol2,244OI
NFLX261218C00106000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | +13.333% | 25 | 2,220 | 0.000% |
| 2026-10-07 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | +7.143% | 14 | 2,207 | +13.333% |
| 2026-10-05 | 0.1800 | 0.2000 | 0.1400 | 0.1400 | 0.000% | 114 | 2,157 | +21.429% |
| 2026-10-02 | 0.1700 | 0.1900 | 0.1400 | 0.1400 | -12.500% | 427 | 1,803 | +21.429% |
| 2026-10-01 | 0.2100 | 0.2100 | 0.1600 | 0.1600 | -11.111% | 8 | 1,807 | +6.250% |
| 2026-09-30 | 0.2100 | 0.2100 | 0.1600 | 0.1800 | 0.000% | 32 | 1,799 | -5.556% |
| 2026-09-29 | 0.2600 | 0.2600 | 0.1800 | 0.1800 | +38.462% | 34 | 1,775 | -5.556% |
| 2026-09-28 | 0.2200 | 0.2200 | 0.1300 | 0.1300 | -50.000% | 128 | 1,773 | +30.769% |
| 2026-09-25 | 0.2200 | 0.2600 | 0.2200 | 0.2600 | +23.810% | 4 | 1,775 | -34.615% |
| 2026-09-24 | 0.2500 | 0.2500 | 0.1900 | 0.2100 | -16.000% | 7 | 1,772 | -19.048% |
| 2026-09-23 | 0.2700 | 0.2700 | 0.2300 | 0.2500 | -10.714% | 110 | 1,664 | -32.000% |
| 2026-09-22 | 0.3400 | 0.3400 | 0.2500 | 0.2800 | -12.500% | 4 | 1,665 | -39.286% |
| 2026-09-21 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.000% | 22 | 1,665 | -46.875% |
| 2026-09-18 | 0.2200 | 0.3400 | 0.1800 | 0.3200 | -27.273% | 49 | 1,645 | -46.875% |
| 2026-09-17 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | -2.222% | 19 | 1,645 | -61.364% |
| 2026-09-16 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | -40.789% | 133 | 1,769 | -62.222% |
| 2026-09-14 | 0.6900 | 0.7600 | 0.6700 | 0.7600 | +33.333% | 5 | 1,769 | -77.632% |
| 2026-09-11 | 0.5000 | 0.5700 | 0.5000 | 0.5700 | +3.636% | 24 | 1,749 | -70.175% |
| 2026-09-10 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | -8.333% | 2 | 1,748 | -69.091% |
| 2026-09-09 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | +1.695% | 3 | 1,746 | -71.667% |
| 2026-09-08 | 0.7600 | 0.7600 | 0.5900 | 0.5900 | -29.762% | 4 | 1,745 | -71.186% |
| 2026-09-04 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -14.286% | 1 | 1,745 | -79.762% |
| 2026-09-01 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -6.667% | 1 | 1,745 | -82.653% |
| 2026-08-31 | 1.1300 | 1.1300 | 1.0500 | 1.0500 | -7.080% | 16 | 1,735 | -83.810% |
| 2026-08-28 | 1.3100 | 1.3100 | 1.1300 | 1.1300 | -5.833% | 2 | 1,734 | -84.956% |
| 2026-08-26 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -4.762% | 1 | 1,734 | -85.833% |
| 2026-08-25 | 1.0400 | 1.2600 | 1.0400 | 1.2600 | +10.526% | 2 | 1,733 | -86.508% |
| 2026-08-24 | 1.0700 | 1.1500 | 1.0700 | 1.1400 | +3.636% | 403 | 1,532 | -85.088% |
| 2026-08-21 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -16.667% | 1 | 1,532 | -84.545% |
| 2026-08-19 | 1.2500 | 1.3200 | 1.2500 | 1.3200 | +40.426% | 5 | 1,527 | -87.121% |
| 2026-08-17 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +9.302% | 1 | 1,526 | -81.915% |
| 2026-08-10 | 0.9500 | 0.9500 | 0.8600 | 0.8600 | +3.614% | 2 | 1,524 | -80.233% |
| 2026-08-04 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +38.333% | 30 | 1,497 | -79.518% |
| 2026-07-29 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -3.226% | 5 | 1,502 | -71.667% |
| 2026-07-22 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +3.333% | 4 | 1,502 | -72.581% |
| 2026-07-20 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +1.695% | 1 | 1,534 | -71.667% |
| 2026-07-17 | 1.7400 | 1.7400 | 0.5100 | 0.5900 | -55.639% | 36 | 1,541 | -71.186% |
| 2026-07-16 | 1.3700 | 1.5300 | 1.3100 | 1.3300 | -10.738% | 19 | 1,525 | -87.218% |
| 2026-07-15 | 1.4200 | 1.5200 | 1.4100 | 1.4900 | -5.096% | 39 | 1,525 | -88.591% |
| 2026-07-13 | 1.6500 | 1.6500 | 1.5700 | 1.5700 | +3.974% | 2 | 1,526 | -89.172% |
| 2026-07-10 | 1.4500 | 1.5100 | 1.3600 | 1.5100 | -5.625% | 9 | 1,522 | -88.742% |
| 2026-07-09 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -9.091% | 1 | 1,521 | -89.375% |
| 2026-07-08 | 1.6200 | 1.7600 | 1.6200 | 1.7600 | -4.865% | 25 | 1,531 | -90.341% |
| 2026-07-07 | 1.9400 | 1.9400 | 1.8500 | 1.8500 | +8.824% | 6 | 1,531 | -90.811% |
| 2026-07-06 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -17.476% | 1 | 1,532 | -90.000% |
| 2026-07-02 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +36.424% | 1 | 1,531 | -91.748% |
| 2026-07-01 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | -7.927% | 3 | 1,528 | -88.742% |
| 2026-06-29 | 1.6900 | 1.6900 | 1.6400 | 1.6400 | +4.459% | 6 | 1,524 | -89.634% |
| 2026-06-26 | 1.5100 | 1.5700 | 1.5100 | 1.5700 | +24.603% | 5 | 1,523 | -89.172% |
| 2026-06-25 | 1.3200 | 1.3200 | 1.2300 | 1.2600 | -3.817% | 72 | 1,518 | -86.508% |
| 2026-06-24 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +0.769% | 4 | 1,520 | -87.023% |
| 2026-06-23 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | -7.143% | 220 | 1,528 | -86.923% |
| 2026-06-22 | 1.6600 | 1.6600 | 1.3400 | 1.4000 | -33.649% | 36 | 1,522 | -87.857% |
| 2026-06-18 | 2.0000 | 2.1100 | 1.8700 | 2.1100 | +14.054% | 46 | 1,521 | -91.943% |
| 2026-06-17 | 2.0000 | 2.0500 | 1.8500 | 1.8500 | -5.128% | 12 | 1,518 | -90.811% |
| 2026-06-16 | 1.9800 | 1.9800 | 1.9500 | 1.9500 | -22.000% | 3 | 1,516 | -91.282% |
| 2026-06-15 | 2.3300 | 2.5000 | 2.3300 | 2.5000 | +8.696% | 4 | 1,513 | -93.200% |
| 2026-06-12 | 2.2700 | 2.4700 | 2.2400 | 2.3000 | -10.506% | 42 | 1,525 | -92.609% |
| 2026-06-11 | 2.7000 | 2.7000 | 2.3800 | 2.5700 | -7.554% | 40 | 1,509 | -93.385% |
| 2026-06-10 | 2.9200 | 2.9900 | 2.7800 | 2.7800 | +3.731% | 24 | 1,504 | -93.885% |
| 2026-06-09 | 3.0000 | 3.0000 | 2.6800 | 2.6800 | -6.294% | 25 | 1,501 | -93.657% |
| 2026-06-08 | 2.9300 | 3.1500 | 2.8300 | 2.8600 | -2.389% | 164 | 1,473 | -94.056% |
| 2026-06-05 | 2.9600 | 2.9600 | 2.8300 | 2.9300 | +1.034% | 18 | 1,464 | -94.198% |
| 2026-06-04 | 3.2500 | 3.2500 | 2.9000 | 2.9000 | -3.333% | 46 | 1,458 | -94.138% |
| 2026-06-03 | 3.2800 | 3.2800 | 3.0000 | 3.0000 | -18.919% | 20 | 1,462 | -94.333% |
| 2026-06-02 | 3.6500 | 3.7000 | 3.6000 | 3.7000 | -10.843% | 26 | 1,448 | -95.405% |
| 2026-06-01 | 4.0000 | 4.1500 | 4.0000 | 4.1500 | +2.469% | 3 | 1,445 | -95.904% |
| 2026-05-29 | 3.9000 | 4.1500 | 3.9000 | 4.0500 | +2.273% | 12 | 1,434 | -95.802% |
| 2026-05-28 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -7.907% | 2 | 1,436 | -95.707% |
| 2026-05-27 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | -10.417% | 63 | 1,444 | -96.047% |
| 2026-05-21 | 4.4800 | 4.8000 | 4.4800 | 4.8000 | +7.865% | 35 | 1,409 | -96.458% |
| 2026-05-20 | 4.6000 | 4.6000 | 4.4500 | 4.4500 | -14.423% | 3 | 1,406 | -96.180% |
| 2026-05-19 | 5.6000 | 5.6000 | 5.2000 | 5.2000 | +25.301% | 3 | 1,408 | -96.731% |
| 2026-05-15 | 4.3000 | 4.3000 | 4.1500 | 4.1500 | -6.742% | 14 | 1,394 | -95.904% |
| 2026-05-14 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -1.111% | 2 | 1,392 | -96.180% |
| 2026-05-13 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -5.263% | 1 | 1,391 | -96.222% |
| 2026-05-12 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +28.378% | 10 | 1,391 | -96.421% |
| 2026-05-11 | 4.2500 | 4.2500 | 3.7000 | 3.7000 | -19.565% | 6 | 1,385 | -95.405% |
| 2026-05-08 | 4.3500 | 4.6000 | 4.3500 | 4.6000 | -4.167% | 14 | 1,372 | -96.304% |
| 2026-05-07 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +9.091% | 1 | 1,371 | -96.458% |
| 2026-05-06 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | -2.222% | 16 | 1,356 | -96.136% |
| 2026-05-05 | 5.0400 | 5.0400 | 4.5000 | 4.5000 | -19.643% | 95 | 1,274 | -96.222% |
| 2026-05-04 | 5.7500 | 5.9000 | 5.6000 | 5.6000 | -6.040% | 17 | 1,258 | -96.964% |
| 2026-05-01 | 6.9000 | 6.9000 | 5.9600 | 5.9600 | -5.397% | 63 | 1,238 | -97.148% |
| 2026-04-30 | 6.2000 | 6.3500 | 6.2000 | 6.3000 | +3.279% | 14 | 1,238 | -97.302% |
| 2026-04-29 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +12.963% | 1 | 1,238 | -97.213% |
| 2026-04-28 | 5.4500 | 5.5000 | 5.3500 | 5.4000 | -8.319% | 102 | 1,193 | -96.852% |
| 2026-04-27 | 6.1200 | 6.1200 | 5.6500 | 5.8900 | -5.000% | 15 | 1,198 | -97.114% |
| 2026-04-24 | 6.2000 | 6.2500 | 6.0000 | 6.2000 | -2.362% | 40 | 1,203 | -97.258% |
| 2026-04-23 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -5.224% | 1 | 1,202 | -97.323% |
| 2026-04-22 | 6.9500 | 6.9500 | 6.6500 | 6.7000 | +3.077% | 9 | 1,198 | -97.463% |
| 2026-04-21 | 6.8000 | 6.8500 | 6.5000 | 6.5000 | -4.412% | 42 | 1,189 | -97.385% |
| 2026-04-20 | 8.1500 | 8.1500 | 6.8000 | 6.8000 | -17.073% | 19 | 1,171 | -97.500% |
| 2026-04-17 | 8.2000 | 9.1500 | 7.6500 | 8.2000 | -43.836% | 34 | 1,165 | -97.927% |
| 2026-04-16 | 15.0400 | 15.5000 | 14.6000 | 14.6000 | +0.344% | 9 | 1,159 | -98.836% |
| 2026-04-15 | 14.0000 | 14.5500 | 13.5000 | 14.5500 | +4.827% | 566 | 1,159 | -98.832% |
| 2026-04-14 | 12.8800 | 14.0400 | 12.8800 | 13.8800 | +11.040% | 39 | 630 | -98.775% |
| 2026-04-13 | 11.9500 | 12.5000 | 11.9500 | 12.5000 | +3.563% | 2 | 601 | -98.640% |
| 2026-04-10 | 12.0500 | 12.3500 | 12.0500 | 12.0700 | +1.857% | 5 | 601 | -98.592% |
| 2026-04-09 | 11.9900 | 11.9900 | 11.8500 | 11.8500 | +12.965% | 2 | 601 | -98.565% |
| 2026-04-08 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | -7.982% | 1 | 599 | -98.379% |
| 2026-04-06 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +28.090% | 1 | 600 | -98.509% |
| 2026-04-01 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -1.657% | 1 | 601 | -98.090% |
| 2026-03-31 | 8.5000 | 9.4500 | 8.5000 | 9.0500 | +11.043% | 83 | 602 | -98.122% |
| 2026-03-30 | 7.9000 | 8.2500 | 7.9000 | 8.1500 | -2.395% | 28 | 587 | -97.914% |
| 2026-03-27 | 8.2500 | 8.3500 | 8.2000 | 8.3500 | +0.602% | 15 | 570 | -97.964% |
| 2026-03-26 | 8.2500 | 8.3000 | 8.2500 | 8.3000 | +12.925% | 6 | 555 | -97.952% |
| 2026-03-25 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -6.369% | 1 | 550 | -97.687% |
| 2026-03-24 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -0.884% | 1 | 551 | -97.834% |
| 2026-03-23 | 7.5000 | 7.9200 | 7.5000 | 7.9200 | +7.027% | 119 | 551 | -97.854% |
| 2026-03-19 | 7.4900 | 7.5500 | 7.3100 | 7.4000 | -17.778% | 97 | 481 | -97.703% |
| 2026-03-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -2.703% | 1 | 395 | -98.111% |
| 2026-03-13 | 9.2000 | 9.3000 | 9.2000 | 9.2500 | -3.040% | 15 | 396 | -98.162% |
| 2026-03-12 | 9.5500 | 9.5500 | 9.5400 | 9.5400 | -2.454% | 2 | 390 | -98.218% |
| 2026-03-11 | 9.7500 | 9.7800 | 9.7500 | 9.7800 | -13.984% | 2 | 390 | -98.262% |
| 2026-03-06 | 11.4000 | 11.5000 | 11.3700 | 11.3700 | -2.403% | 54 | 390 | -98.505% |
| 2026-03-05 | 11.3500 | 11.7000 | 11.3500 | 11.6500 | +1.304% | 57 | 391 | -98.541% |
| 2026-03-04 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +7.981% | 2 | 366 | -98.522% |
| 2026-03-03 | 10.7300 | 10.7500 | 10.6500 | 10.6500 | -4.911% | 11 | 365 | -98.404% |
| 2026-03-02 | 11.0000 | 11.2000 | 11.0000 | 11.2000 | +9.482% | 5 | 374 | -98.482% |
| 2026-02-27 | 8.5700 | 10.2300 | 8.3900 | 10.2300 | +70.500% | 9 | 377 | -98.338% |
| 2026-02-26 | 5.8600 | 6.0000 | 5.8600 | 6.0000 | +29.032% | 3 | 376 | -97.167% |
| 2026-02-25 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +32.857% | 1 | 376 | -96.344% |
| 2026-02-24 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +1.449% | 4 | 376 | -95.143% |
| 2026-02-23 | 3.7500 | 3.7500 | 3.4500 | 3.4500 | -7.754% | 11 | 372 | -95.072% |
| 2026-02-19 | 3.6700 | 4.3700 | 3.6700 | 3.7400 | -1.319% | 107 | 382 | -95.455% |
| 2026-02-12 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -9.762% | 1 | 310 | -95.515% |
| 2026-02-11 | 4.3500 | 4.3500 | 4.2000 | 4.2000 | -7.692% | 58 | 310 | -95.952% |
| 2026-02-09 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -2.151% | 50 | 351 | -96.264% |
| 2026-02-06 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +1.087% | 7 | 401 | -96.344% |
| 2026-02-04 | 4.2000 | 4.8000 | 4.2000 | 4.6000 | +2.222% | 105 | 394 | -96.304% |
| 2026-02-03 | 5.0100 | 5.0100 | 4.5000 | 4.5000 | -14.286% | 3 | 318 | -96.222% |
| 2026-01-30 | 5.2800 | 5.2800 | 5.2500 | 5.2500 | -7.733% | 4 | 319 | -96.762% |
| 2026-01-28 | 5.8500 | 5.8500 | 5.6900 | 5.6900 | -8.668% | 3 | 316 | -97.012% |
| 2026-01-26 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +2.975% | 2 | 316 | -97.271% |
| 2026-01-23 | 5.8200 | 6.0500 | 5.8200 | 6.0500 | +3.596% | 22 | 316 | -97.190% |
| 2026-01-21 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -27.000% | 1 | 326 | -97.089% |
| 2026-01-20 | 8.0900 | 8.0900 | 8.0000 | 8.0000 | 0.000% | 2 | 325 | -97.875% |
| 2026-01-15 | 8.3800 | 8.3800 | 8.0000 | 8.0000 | -3.614% | 36 | 324 | -97.875% |
| 2026-01-13 | 8.9000 | 8.9000 | 8.3000 | 8.3000 | -0.599% | 25 | 298 | -97.952% |
| 2026-01-12 | 8.6000 | 8.6000 | 8.3500 | 8.3500 | -18.932% | 47 | 295 | -97.964% |
| 2025-12-31 | 10.1500 | 10.3000 | 10.1500 | 10.3000 | -2.830% | 3 | 284 | -98.350% |
| 2025-12-29 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 0.000% | 2 | 284 | -98.396% |
| 2025-12-26 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +3.415% | 2 | 286 | -98.396% |
| 2025-12-23 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -3.756% | 1 | 286 | -98.341% |
| 2025-12-22 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -5.669% | 8 | 277 | -98.404% |
| 2025-12-19 | 11.5300 | 11.6400 | 11.2300 | 11.2900 | +2.172% | 32 | 277 | -98.494% |
| 2025-12-18 | 11.1000 | 11.1000 | 11.0500 | 11.0500 | -7.917% | 3 | 280 | -98.462% |
| 2025-12-17 | 12.3700 | 12.7700 | 12.0000 | 12.0000 | +4.803% | 38 | 280 | -98.583% |
| 2025-12-16 | 11.5000 | 11.5000 | 11.4500 | 11.4500 | +2.691% | 10 | 243 | -98.515% |
| 2025-12-15 | 11.6200 | 11.6200 | 11.1500 | 11.1500 | -7.775% | 52 | 239 | -98.475% |
| 2025-12-12 | 12.1500 | 12.1500 | 12.0900 | 12.0900 | +4.675% | 19 | 203 | -98.594% |
| 2025-12-11 | 11.3000 | 11.5500 | 11.2800 | 11.5500 | +7.442% | 20 | 182 | -98.528% |
| 2025-12-10 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -14.206% | 1 | 182 | -98.419% |
| 2025-12-08 | 14.0000 | 14.0000 | 12.5300 | 12.5300 | -13.467% | 13 | 182 | -98.643% |
| 2025-12-05 | 15.3100 | 16.3900 | 14.4100 | 14.4800 | -10.507% | 5 | 175 | -98.826% |
| 2025-12-04 | 15.9600 | 16.1800 | 15.9600 | 16.1800 | +1.125% | 3 | 176 | -98.949% |
| 2025-12-03 | 15.5700 | 16.0000 | 15.5700 | 16.0000 | -18.782% | 5 | 175 | -98.938% |
| 2025-12-02 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +2.073% | 1 | 174 | -99.137% |
| 2025-12-01 | 18.3000 | 19.3000 | 18.1500 | 19.3000 | +1.579% | 7 | 175 | -99.119% |
| 2025-11-28 | 18.1200 | 19.0100 | 18.1200 | 19.0000 | +6.145% | 14 | 173 | -99.105% |
| 2025-11-26 | 18.5000 | 18.5000 | 17.9000 | 17.9000 | +3.768% | 11 | 166 | -99.050% |
| 2025-11-25 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -4.167% | 1 | 166 | -99.014% |
| 2025-11-24 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +2.506% | 1 | 165 | -99.056% |
| 2025-11-21 | 17.8800 | 17.8800 | 17.5600 | 17.5600 | -6.096% | 2 | 165 | -99.032% |
| 2025-11-20 | 18.7000 | 18.7500 | 18.7000 | 18.7000 | -17.293% | 7 | 164 | -99.091% |
| 2025-11-19 | 22.6100 | 22.6100 | 22.6100 | 22.6100 | 0.000% | 1 | 161 | -99.248% |