NFLX261218C00107000
NFLX Dec 18 2026 107.00 Call
optionOPRA
EODOct 8, 2026
0.16USD+14.286%(+0.02)3Vol2,365OI
NFLX261218C00107000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.0900 | 0.1600 | 0.0900 | 0.1600 | +14.286% | 3 | 2,367 | 0.000% |
| 2026-10-07 | 0.0900 | 0.1400 | 0.0900 | 0.1400 | 0.000% | 54 | 2,314 | +14.286% |
| 2026-10-06 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 2 | 2,313 | +14.286% |
| 2026-10-05 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | -7.143% | 12 | 2,312 | +23.077% |
| 2026-10-02 | 0.1000 | 0.1400 | 0.1000 | 0.1400 | -17.647% | 7 | 2,310 | +14.286% |
| 2026-10-01 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +21.429% | 2 | 2,312 | -5.882% |
| 2026-09-30 | 0.1300 | 0.1400 | 0.1200 | 0.1400 | -26.316% | 22 | 2,301 | +14.286% |
| 2026-09-28 | 0.2000 | 0.2000 | 0.1500 | 0.1900 | -13.636% | 54 | 2,259 | -15.789% |
| 2026-09-25 | 0.2100 | 0.2500 | 0.2100 | 0.2200 | -4.348% | 5 | 2,262 | -27.273% |
| 2026-09-24 | 0.2400 | 0.3200 | 0.2300 | 0.2300 | -11.538% | 23 | 2,242 | -30.435% |
| 2026-09-23 | 0.2400 | 0.3300 | 0.2400 | 0.2600 | -3.704% | 5 | 2,239 | -38.462% |
| 2026-09-22 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 1 | 2,239 | -40.741% |
| 2026-09-21 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | -11.765% | 55 | 2,239 | -46.667% |
| 2026-09-18 | 0.2900 | 0.3400 | 0.2900 | 0.3400 | -19.048% | 2 | 2,240 | -52.941% |
| 2026-09-17 | 0.4700 | 0.4700 | 0.4100 | 0.4200 | -20.755% | 5 | 2,240 | -61.905% |
| 2026-09-16 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -24.286% | 1 | 2,241 | -69.811% |
| 2026-09-14 | 0.5800 | 0.7000 | 0.5800 | 0.7000 | +40.000% | 4 | 2,240 | -77.143% |
| 2026-09-10 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -9.091% | 4 | 2,241 | -68.000% |
| 2026-09-09 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +1.852% | 4 | 2,242 | -70.909% |
| 2026-09-08 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -29.870% | 2 | 2,242 | -70.370% |
| 2026-09-04 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -26.667% | 1 | 2,243 | -79.221% |
| 2026-09-02 | 1.0500 | 1.1300 | 1.0400 | 1.0500 | -2.778% | 140 | 2,243 | -84.762% |
| 2026-08-28 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +17.391% | 1 | 2,243 | -85.185% |
| 2026-08-27 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -26.400% | 3 | 2,245 | -82.609% |
| 2026-08-25 | 1.2000 | 1.2500 | 1.0500 | 1.2500 | +25.000% | 34 | 2,238 | -87.200% |
| 2026-08-24 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | -8.257% | 8 | 2,232 | -84.000% |
| 2026-08-21 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.000% | 1 | 2,231 | -85.321% |
| 2026-08-20 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | -6.034% | 7 | 2,229 | -85.321% |
| 2026-08-19 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +45.000% | 1 | 2,229 | -86.207% |
| 2026-08-17 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -24.528% | 1 | 2,229 | -80.000% |
| 2026-08-13 | 0.9300 | 1.0600 | 0.9300 | 1.0600 | +7.071% | 45 | 2,250 | -84.906% |
| 2026-08-10 | 0.8000 | 0.9900 | 0.8000 | 0.9900 | +13.793% | 14 | 2,250 | -83.838% |
| 2026-08-07 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -4.396% | 1 | 2,249 | -81.609% |
| 2026-08-05 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +13.750% | 2 | 2,247 | -82.418% |
| 2026-07-28 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +40.351% | 1 | 2,246 | -80.000% |
| 2026-07-24 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +14.000% | 1 | 2,246 | -71.930% |
| 2026-07-21 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -5.660% | 1 | 2,247 | -68.000% |
| 2026-07-20 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -3.636% | 1 | 2,246 | -69.811% |
| 2026-07-17 | 0.6300 | 0.6300 | 0.5500 | 0.5500 | -57.692% | 219 | 2,221 | -70.909% |
| 2026-07-16 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -12.162% | 51 | 2,235 | -87.692% |
| 2026-07-15 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +2.069% | 1 | 2,235 | -89.189% |
| 2026-07-13 | 1.6000 | 1.6100 | 1.4500 | 1.4500 | -11.043% | 25 | 2,237 | -88.966% |
| 2026-07-08 | 1.5700 | 1.7000 | 1.4800 | 1.6300 | -8.427% | 24 | 2,250 | -90.184% |
| 2026-07-07 | 1.7100 | 1.8600 | 1.7100 | 1.7800 | +7.229% | 24 | 2,265 | -91.011% |
| 2026-07-06 | 1.5600 | 1.6600 | 1.5600 | 1.6600 | -14.872% | 4 | 2,262 | -90.361% |
| 2026-07-02 | 1.8800 | 2.0400 | 1.8800 | 1.9500 | +56.000% | 194 | 2,166 | -91.795% |
| 2026-06-30 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -21.384% | 4 | 2,170 | -87.200% |
| 2026-06-29 | 1.6000 | 1.6000 | 1.5700 | 1.5900 | +15.217% | 15 | 2,163 | -89.937% |
| 2026-06-26 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +24.324% | 1 | 2,163 | -88.406% |
| 2026-06-25 | 1.2600 | 1.2600 | 1.1100 | 1.1100 | -9.016% | 73 | 2,165 | -85.586% |
| 2026-06-24 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | -15.862% | 16 | 2,160 | -86.885% |
| 2026-06-23 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 0.000% | 2 | 2,159 | -88.966% |
| 2026-06-22 | 1.5800 | 1.5800 | 1.4100 | 1.4500 | -23.280% | 22 | 2,159 | -88.966% |
| 2026-06-18 | 1.7900 | 1.8900 | 1.7900 | 1.8900 | +6.180% | 10 | 2,150 | -91.534% |
| 2026-06-17 | 1.9300 | 1.9500 | 1.7600 | 1.7800 | -11.000% | 37 | 2,133 | -91.011% |
| 2026-06-16 | 1.9200 | 2.0000 | 1.9200 | 2.0000 | -15.612% | 16 | 2,132 | -92.000% |
| 2026-06-15 | 2.1400 | 2.3700 | 2.1400 | 2.3700 | +0.424% | 2 | 2,131 | -93.249% |
| 2026-06-12 | 2.5700 | 2.5700 | 2.3600 | 2.3600 | -2.881% | 3 | 2,129 | -93.220% |
| 2026-06-11 | 2.2700 | 2.4300 | 2.2700 | 2.4300 | -7.605% | 12 | 2,119 | -93.416% |
| 2026-06-10 | 2.5900 | 2.7700 | 2.5900 | 2.6300 | +3.953% | 10 | 2,114 | -93.916% |
| 2026-06-09 | 2.7200 | 2.7600 | 2.5300 | 2.5300 | -13.058% | 43 | 2,151 | -93.676% |
| 2026-06-08 | 2.7900 | 3.0200 | 2.7000 | 2.9100 | +4.301% | 86 | 2,184 | -94.502% |
| 2026-06-05 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -2.105% | 7 | 2,187 | -94.265% |
| 2026-06-04 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -5.000% | 1 | 2,187 | -94.386% |
| 2026-06-03 | 2.7900 | 3.0000 | 2.7900 | 3.0000 | -13.793% | 19 | 2,186 | -94.667% |
| 2026-06-02 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -10.769% | 1 | 2,186 | -95.402% |
| 2026-06-01 | 4.0000 | 4.0000 | 3.7100 | 3.9000 | 0.000% | 79 | 2,160 | -95.897% |
| 2026-05-29 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.500% | 1 | 2,160 | -95.897% |
| 2026-05-28 | 3.6000 | 4.0000 | 3.6000 | 4.0000 | -6.760% | 8 | 2,158 | -96.000% |
| 2026-05-27 | 4.4500 | 4.4500 | 4.2900 | 4.2900 | -2.500% | 13 | 2,147 | -96.270% |
| 2026-05-26 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -7.368% | 1 | 2,148 | -96.364% |
| 2026-05-22 | 4.7000 | 4.7500 | 4.6000 | 4.7500 | -6.863% | 3 | 2,146 | -96.632% |
| 2026-05-21 | 4.6000 | 5.1000 | 4.5500 | 5.1000 | +11.842% | 27 | 2,134 | -96.863% |
| 2026-05-19 | 5.4000 | 5.4000 | 4.5600 | 4.5600 | +16.624% | 45 | 2,096 | -96.491% |
| 2026-05-15 | 4.1000 | 4.1000 | 3.9100 | 3.9100 | -8.858% | 11 | 2,097 | -95.908% |
| 2026-05-14 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -0.694% | 2 | 2,095 | -96.270% |
| 2026-05-13 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +4.854% | 1 | 2,094 | -96.296% |
| 2026-05-12 | 4.0600 | 4.7900 | 4.0600 | 4.1200 | +17.714% | 19 | 2,093 | -96.117% |
| 2026-05-11 | 4.0100 | 4.0100 | 3.5000 | 3.5000 | -17.647% | 55 | 2,042 | -95.429% |
| 2026-05-08 | 4.3500 | 4.3500 | 4.2500 | 4.2500 | -6.593% | 15 | 2,035 | -96.235% |
| 2026-05-07 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +1.562% | 1 | 2,034 | -96.484% |
| 2026-05-05 | 4.5500 | 4.6400 | 4.4800 | 4.4800 | -31.603% | 6 | 2,036 | -96.429% |
| 2026-05-01 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +2.344% | 25 | 2,061 | -97.557% |
| 2026-04-30 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +6.667% | 1 | 2,061 | -97.500% |
| 2026-04-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.695% | 1 | 2,061 | -97.333% |
| 2026-04-27 | 5.6000 | 5.9000 | 5.6000 | 5.9000 | 0.000% | 12 | 2,054 | -97.288% |
| 2026-04-24 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -4.685% | 12 | 2,066 | -97.288% |
| 2026-04-23 | 6.4700 | 6.4700 | 6.1000 | 6.1900 | -0.960% | 35 | 2,034 | -97.415% |
| 2026-04-22 | 6.5000 | 6.5000 | 6.2500 | 6.2500 | +0.160% | 8 | 2,034 | -97.440% |
| 2026-04-21 | 6.6900 | 6.6900 | 6.2400 | 6.2400 | -4.000% | 2 | 2,033 | -97.436% |
| 2026-04-20 | 7.7500 | 7.7500 | 6.5000 | 6.5000 | -18.239% | 15 | 2,023 | -97.538% |
| 2026-04-17 | 7.7700 | 8.9000 | 7.6000 | 7.9500 | -44.792% | 66 | 2,006 | -97.987% |
| 2026-04-16 | 14.6400 | 14.6400 | 13.8000 | 14.4000 | +2.857% | 75 | 1,948 | -98.889% |
| 2026-04-15 | 13.4800 | 14.0000 | 13.3500 | 14.0000 | +4.869% | 41 | 1,948 | -98.857% |
| 2026-04-14 | 12.8200 | 13.3500 | 12.8200 | 13.3500 | +10.605% | 14 | 1,942 | -98.801% |
| 2026-04-13 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | +8.154% | 1 | 1,940 | -98.674% |
| 2026-04-10 | 11.4500 | 11.4500 | 11.1600 | 11.1600 | -2.105% | 3 | 1,940 | -98.566% |
| 2026-04-09 | 10.7000 | 11.4000 | 10.7000 | 11.4000 | +12.315% | 16 | 1,938 | -98.596% |
| 2026-04-08 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +5.729% | 2 | 1,938 | -98.424% |
| 2026-04-02 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +7.023% | 1 | 1,940 | -98.333% |
| 2026-04-01 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | +3.103% | 2 | 1,940 | -98.216% |
| 2026-03-31 | 8.6600 | 8.7500 | 8.6300 | 8.7000 | +10.828% | 4 | 1,940 | -98.161% |
| 2026-03-30 | 7.7100 | 7.9400 | 7.7100 | 7.8500 | -1.258% | 112 | 1,941 | -97.962% |
| 2026-03-27 | 7.9000 | 7.9500 | 7.9000 | 7.9500 | 0.000% | 7 | 1,969 | -97.987% |
| 2026-03-26 | 7.5200 | 7.9500 | 7.3100 | 7.9500 | +11.972% | 111 | 1,969 | -97.987% |
| 2026-03-25 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -17.442% | 130 | 1,872 | -97.746% |
| 2026-03-18 | 8.5500 | 8.6000 | 8.5500 | 8.6000 | +0.585% | 101 | 1,804 | -98.140% |
| 2026-03-17 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -3.933% | 1 | 1,803 | -98.129% |
| 2026-03-13 | 9.4000 | 9.4000 | 8.7500 | 8.9000 | -0.559% | 19 | 1,804 | -98.202% |
| 2026-03-12 | 8.9000 | 8.9500 | 8.8200 | 8.9500 | -1.214% | 4 | 1,801 | -98.212% |
| 2026-03-11 | 9.4000 | 9.4000 | 9.0600 | 9.0600 | -12.464% | 4 | 1,803 | -98.234% |
| 2026-03-10 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -3.989% | 8 | 1,804 | -98.454% |
| 2026-03-09 | 10.4100 | 10.7800 | 10.4100 | 10.7800 | -2.883% | 11 | 1,812 | -98.516% |
| 2026-03-06 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -1.333% | 4 | 1,822 | -98.559% |
| 2026-03-05 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +1.810% | 2 | 1,822 | -98.578% |
| 2026-03-04 | 11.1500 | 11.1500 | 11.0500 | 11.0500 | +6.763% | 6 | 1,822 | -98.552% |
| 2026-03-03 | 10.3500 | 10.7000 | 10.2500 | 10.3500 | -0.862% | 6 | 1,826 | -98.454% |
| 2026-03-02 | 10.2000 | 10.4400 | 10.2000 | 10.4400 | +4.925% | 2 | 1,824 | -98.467% |
| 2026-02-27 | 8.2000 | 9.9500 | 8.2000 | 9.9500 | +70.669% | 10 | 1,822 | -98.392% |
| 2026-02-26 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | +16.600% | 18 | 1,818 | -97.256% |
| 2026-02-25 | 4.9500 | 5.0000 | 4.9500 | 5.0000 | +51.515% | 4 | 1,799 | -96.800% |
| 2026-02-23 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -4.070% | 230 | 1,799 | -95.152% |
| 2026-02-13 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -22.348% | 1 | 1,568 | -95.349% |
| 2026-02-09 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -3.696% | 1 | 1,568 | -96.388% |
| 2026-02-06 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +6.977% | 3 | 1,568 | -96.522% |
| 2026-02-04 | 4.0500 | 4.3000 | 4.0500 | 4.3000 | 0.000% | 2 | 1,567 | -96.279% |
| 2026-02-03 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -15.686% | 4 | 1,567 | -96.279% |
| 2026-01-29 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -5.556% | 1 | 1,571 | -96.863% |
| 2026-01-28 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -8.475% | 1 | 1,571 | -97.037% |
| 2026-01-26 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +1.724% | 2 | 1,570 | -97.288% |
| 2026-01-23 | 6.0000 | 6.1000 | 5.8000 | 5.8000 | +11.538% | 23 | 1,570 | -97.241% |
| 2026-01-22 | 5.4000 | 5.4000 | 5.1500 | 5.2000 | -1.328% | 8 | 1,549 | -96.923% |
| 2026-01-21 | 5.3000 | 5.3500 | 5.2700 | 5.2700 | -31.558% | 10 | 1,549 | -96.964% |
| 2026-01-15 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -2.532% | 2 | 1,545 | -97.922% |
| 2026-01-14 | 7.9100 | 7.9100 | 7.6600 | 7.9000 | -1.863% | 87 | 1,543 | -97.975% |
| 2026-01-13 | 8.0000 | 8.0500 | 8.0000 | 8.0500 | 0.000% | 27 | 1,515 | -98.012% |
| 2026-01-12 | 8.2300 | 8.3500 | 7.9000 | 8.0500 | -5.294% | 266 | 1,489 | -98.012% |
| 2026-01-08 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -1.506% | 1 | 1,442 | -98.118% |
| 2026-01-05 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | -13.700% | 10 | 1,452 | -98.146% |
| 2025-12-31 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +1.010% | 3 | 1,452 | -98.400% |
| 2025-12-30 | 10.0000 | 10.0000 | 9.9000 | 9.9000 | -3.036% | 3 | 1,452 | -98.384% |
| 2025-12-26 | 10.0500 | 10.2100 | 10.0500 | 10.2100 | +4.184% | 2 | 1,453 | -98.433% |
| 2025-12-24 | 9.7000 | 9.8000 | 9.7000 | 9.8000 | -3.922% | 2 | 1,451 | -98.367% |
| 2025-12-23 | 9.9000 | 10.2000 | 9.9000 | 10.2000 | +2.000% | 3 | 1,451 | -98.431% |
| 2025-12-22 | 10.3000 | 10.3000 | 10.0000 | 10.0000 | -6.977% | 14 | 1,450 | -98.400% |
| 2025-12-18 | 11.1000 | 11.1000 | 10.7000 | 10.7500 | -4.867% | 7 | 1,440 | -98.512% |
| 2025-12-17 | 12.5000 | 12.5000 | 11.3000 | 11.3000 | +1.802% | 29 | 1,440 | -98.584% |
| 2025-12-16 | 11.0900 | 11.1500 | 11.0900 | 11.1000 | +2.778% | 9 | 1,437 | -98.559% |
| 2025-12-15 | 10.9000 | 10.9000 | 10.8000 | 10.8000 | -8.629% | 19 | 1,436 | -98.519% |
| 2025-12-12 | 11.8200 | 11.8200 | 11.8200 | 11.8200 | +4.602% | 1 | 1,418 | -98.646% |
| 2025-12-11 | 10.8500 | 11.3000 | 10.8500 | 11.3000 | +8.134% | 12 | 1,418 | -98.584% |
| 2025-12-10 | 11.4300 | 11.4300 | 10.4500 | 10.4500 | -12.917% | 1,203 | 2,627 | -98.469% |
| 2025-12-09 | 12.6000 | 12.6000 | 12.0000 | 12.0000 | -2.439% | 12 | 277 | -98.667% |
| 2025-12-08 | 12.2200 | 12.5000 | 12.0000 | 12.3000 | -13.805% | 45 | 271 | -98.699% |
| 2025-12-05 | 13.3500 | 15.3000 | 13.3500 | 14.2700 | -10.082% | 4 | 272 | -98.879% |
| 2025-12-04 | 15.5000 | 15.8700 | 15.2800 | 15.8700 | +1.083% | 5 | 271 | -98.992% |
| 2025-12-03 | 15.0000 | 15.8500 | 15.0000 | 15.7000 | -16.489% | 16 | 271 | -98.981% |
| 2025-12-02 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -0.687% | 2 | 258 | -99.149% |
| 2025-12-01 | 17.7500 | 18.9500 | 17.7500 | 18.9300 | +2.880% | 11 | 258 | -99.155% |
| 2025-11-28 | 17.8400 | 18.4000 | 17.6000 | 18.4000 | +4.963% | 8 | 261 | -99.130% |
| 2025-11-26 | 17.5300 | 17.5300 | 17.5300 | 17.5300 | +3.118% | 1 | 261 | -99.087% |
| 2025-11-25 | 16.9500 | 17.1000 | 16.9500 | 17.0000 | -6.593% | 8 | 261 | -99.059% |
| 2025-11-20 | 18.4500 | 18.4900 | 18.2000 | 18.2000 | 0.000% | 13 | 262 | -99.121% |