NFLX261218C00109000
NFLX Dec 18 2026 109.00 Call
optionOPRA
EODOct 5, 2026
0.15USD-16.667%(-0.03)6Vol1,418OI
NFLX261218C00109000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.1600 | 0.1600 | 0.1300 | 0.1500 | -16.667% | 6 | 1,416 | 0.000% |
| 2026-10-02 | 0.1300 | 0.1800 | 0.1300 | 0.1800 | 0.000% | 7 | 1,415 | -16.667% |
| 2026-09-30 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -5.263% | 1 | 1,415 | -16.667% |
| 2026-09-29 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +26.667% | 1 | 1,415 | -21.053% |
| 2026-09-28 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | -40.000% | 4 | 1,417 | 0.000% |
| 2026-09-25 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +8.696% | 1 | 1,417 | -40.000% |
| 2026-09-22 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | -17.857% | 2 | 1,418 | -34.783% |
| 2026-09-21 | 0.2500 | 0.3400 | 0.2500 | 0.2800 | -22.222% | 5 | 1,417 | -46.429% |
| 2026-09-17 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -23.404% | 1 | 1,417 | -58.333% |
| 2026-09-16 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -2.083% | 1 | 1,417 | -68.085% |
| 2026-09-15 | 0.4600 | 0.5100 | 0.4600 | 0.4800 | +6.667% | 6 | 1,415 | -68.750% |
| 2026-09-09 | 0.2900 | 0.5400 | 0.2900 | 0.4500 | -30.769% | 77 | 1,490 | -66.667% |
| 2026-09-04 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -19.753% | 1 | 1,489 | -76.923% |
| 2026-09-02 | 0.9800 | 0.9800 | 0.8100 | 0.8100 | -3.571% | 4 | 1,486 | -81.481% |
| 2026-08-31 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +7.692% | 8 | 1,494 | -82.143% |
| 2026-08-27 | 0.7200 | 0.7800 | 0.7200 | 0.7800 | -27.778% | 19 | 1,487 | -80.769% |
| 2026-08-24 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +28.571% | 1 | 1,486 | -86.111% |
| 2026-08-21 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | -13.402% | 2 | 1,488 | -82.143% |
| 2026-08-20 | 1.0900 | 1.0900 | 0.9700 | 0.9700 | +7.778% | 20 | 1,488 | -84.536% |
| 2026-08-19 | 0.8400 | 0.9000 | 0.8400 | 0.9000 | +23.288% | 12 | 1,478 | -83.333% |
| 2026-08-17 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -18.889% | 25 | 1,478 | -79.452% |
| 2026-08-14 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | -1.099% | 2 | 1,477 | -83.333% |
| 2026-08-13 | 0.8400 | 0.9100 | 0.8400 | 0.9100 | +44.444% | 116 | 1,463 | -83.516% |
| 2026-08-12 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -24.096% | 2 | 1,464 | -76.190% |
| 2026-08-11 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | +18.571% | 2 | 1,464 | -81.928% |
| 2026-08-04 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +1.449% | 1 | 1,465 | -78.571% |
| 2026-08-03 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +7.812% | 99 | 1,474 | -78.261% |
| 2026-07-30 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | +14.286% | 19 | 1,457 | -76.563% |
| 2026-07-27 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -5.085% | 70 | 1,401 | -73.214% |
| 2026-07-22 | 0.6500 | 0.6500 | 0.5800 | 0.5900 | -9.231% | 9 | 1,402 | -74.576% |
| 2026-07-17 | 0.5400 | 0.6500 | 0.5400 | 0.6500 | -45.833% | 11 | 1,401 | -76.923% |
| 2026-07-16 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -4.000% | 1 | 1,401 | -87.500% |
| 2026-07-15 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | -4.580% | 9 | 1,392 | -88.000% |
| 2026-07-13 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -0.758% | 10 | 1,392 | -88.550% |
| 2026-07-10 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -2.222% | 10 | 1,392 | -88.636% |
| 2026-07-09 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -17.178% | 8 | 1,384 | -88.889% |
| 2026-07-07 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | +8.667% | 5 | 1,389 | -90.798% |
| 2026-07-06 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | -14.286% | 8 | 1,397 | -90.000% |
| 2026-07-02 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +54.867% | 10 | 1,397 | -91.429% |
| 2026-06-23 | 1.3500 | 1.3500 | 1.1000 | 1.1300 | -6.612% | 7 | 1,398 | -86.726% |
| 2026-06-22 | 1.3000 | 1.4400 | 1.2100 | 1.2100 | -24.375% | 6 | 1,397 | -87.603% |
| 2026-06-18 | 1.5800 | 1.6400 | 1.5800 | 1.6000 | 0.000% | 21 | 1,404 | -90.625% |
| 2026-06-17 | 1.7200 | 2.0000 | 1.6000 | 1.6000 | -4.762% | 12 | 1,404 | -90.625% |
| 2026-06-16 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -15.578% | 1 | 1,403 | -91.071% |
| 2026-06-12 | 2.1100 | 2.1100 | 1.9900 | 1.9900 | -9.545% | 9 | 1,403 | -92.462% |
| 2026-06-11 | 2.0500 | 2.2200 | 2.0500 | 2.2000 | -12.000% | 7 | 1,397 | -93.182% |
| 2026-06-10 | 2.3900 | 2.5000 | 2.3900 | 2.5000 | +4.167% | 10 | 1,387 | -94.000% |
| 2026-06-09 | 2.4600 | 2.4700 | 2.4000 | 2.4000 | -2.041% | 14 | 1,395 | -93.750% |
| 2026-06-08 | 2.5300 | 2.5800 | 2.4500 | 2.4500 | +0.410% | 38 | 1,392 | -93.878% |
| 2026-06-05 | 2.5500 | 2.5500 | 2.4400 | 2.4400 | -5.792% | 3 | 1,393 | -93.852% |
| 2026-06-04 | 2.5900 | 2.6200 | 2.5900 | 2.5900 | -1.145% | 5 | 1,393 | -94.208% |
| 2026-06-03 | 2.7000 | 2.8300 | 2.6100 | 2.6200 | -17.350% | 15 | 1,397 | -94.275% |
| 2026-06-02 | 3.1500 | 3.2500 | 3.1200 | 3.1700 | -9.429% | 12 | 1,406 | -95.268% |
| 2026-06-01 | 3.5000 | 3.5000 | 3.4800 | 3.5000 | 0.000% | 7 | 1,409 | -95.714% |
| 2026-05-29 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +2.339% | 2 | 1,409 | -95.714% |
| 2026-05-28 | 3.3800 | 3.4500 | 3.3800 | 3.4200 | -10.000% | 13 | 1,406 | -95.614% |
| 2026-05-27 | 4.0500 | 4.0500 | 3.8000 | 3.8000 | -0.783% | 11 | 1,395 | -96.053% |
| 2026-05-26 | 3.8100 | 3.8300 | 3.8100 | 3.8300 | +3.514% | 28 | 1,367 | -96.084% |
| 2026-05-21 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -14.943% | 1 | 1,367 | -95.946% |
| 2026-05-18 | 3.7500 | 4.3500 | 3.7500 | 4.3500 | +20.833% | 3 | 1,368 | -96.552% |
| 2026-05-15 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -6.494% | 5 | 1,363 | -95.833% |
| 2026-05-14 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | 0.000% | 2 | 1,364 | -96.104% |
| 2026-05-13 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +25.817% | 1 | 1,365 | -96.104% |
| 2026-05-11 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -19.474% | 1 | 1,366 | -95.098% |
| 2026-05-08 | 3.9500 | 3.9500 | 3.8000 | 3.8000 | -4.762% | 8 | 1,361 | -96.053% |
| 2026-05-07 | 4.1000 | 4.1000 | 3.9900 | 3.9900 | -0.250% | 2 | 1,360 | -96.241% |
| 2026-05-06 | 3.6500 | 4.0000 | 3.6500 | 4.0000 | +2.564% | 7 | 1,354 | -96.250% |
| 2026-05-05 | 4.7000 | 4.7000 | 3.9000 | 3.9000 | -17.373% | 5 | 1,353 | -96.154% |
| 2026-04-28 | 4.8500 | 4.8500 | 4.7200 | 4.7200 | -11.776% | 21 | 1,373 | -96.822% |
| 2026-04-24 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -5.310% | 9 | 1,373 | -97.196% |
| 2026-04-21 | 5.7000 | 5.7000 | 5.6500 | 5.6500 | -15.923% | 3 | 1,374 | -97.345% |
| 2026-04-20 | 6.0500 | 6.7200 | 6.0500 | 6.7200 | -7.310% | 10 | 1,375 | -97.768% |
| 2026-04-17 | 7.4000 | 7.7500 | 6.5800 | 7.2500 | -45.034% | 48 | 1,390 | -97.931% |
| 2026-04-16 | 12.7800 | 14.1000 | 12.6500 | 13.1900 | +0.687% | 654 | 1,548 | -98.863% |
| 2026-04-15 | 12.5000 | 13.1000 | 12.5000 | 13.1000 | +4.382% | 16 | 1,548 | -98.855% |
| 2026-04-14 | 11.3000 | 12.5500 | 11.3000 | 12.5500 | +12.556% | 34 | 1,557 | -98.805% |
| 2026-04-13 | 11.1700 | 11.1700 | 11.1500 | 11.1500 | +7.212% | 5 | 1,544 | -98.655% |
| 2026-04-10 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -0.952% | 1 | 1,544 | -98.558% |
| 2026-04-09 | 10.2500 | 10.6700 | 10.2500 | 10.5000 | +14.504% | 6 | 1,545 | -98.571% |
| 2026-04-08 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -1.398% | 1 | 1,544 | -98.364% |
| 2026-04-06 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +4.730% | 400 | 1,544 | -98.387% |
| 2026-04-02 | 8.6500 | 8.9700 | 8.6500 | 8.8800 | +11.698% | 57 | 1,087 | -98.311% |
| 2026-03-31 | 8.1500 | 8.2000 | 7.9500 | 7.9500 | +10.417% | 42 | 1,087 | -98.113% |
| 2026-03-30 | 7.2000 | 7.2500 | 7.2000 | 7.2000 | -1.370% | 12 | 1,066 | -97.917% |
| 2026-03-27 | 7.2500 | 7.3000 | 7.2500 | 7.3000 | 0.000% | 2 | 1,055 | -97.945% |
| 2026-03-26 | 7.2500 | 7.3000 | 7.2500 | 7.3000 | +16.057% | 3 | 1,054 | -97.945% |
| 2026-03-20 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | -23.758% | 1 | 1,054 | -97.615% |
| 2026-03-13 | 8.3000 | 8.3000 | 8.2500 | 8.2500 | -13.158% | 10 | 1,054 | -98.182% |
| 2026-03-11 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -7.317% | 2 | 1,046 | -98.421% |
| 2026-03-06 | 10.3000 | 10.3000 | 10.2500 | 10.2500 | -2.381% | 2 | 1,048 | -98.537% |
| 2026-03-05 | 10.3800 | 10.5000 | 10.3800 | 10.5000 | +0.962% | 2 | 1,050 | -98.571% |
| 2026-03-04 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +8.787% | 1 | 1,051 | -98.558% |
| 2026-03-03 | 9.3700 | 9.6000 | 8.9500 | 9.5600 | -4.400% | 123 | 1,051 | -98.431% |
| 2026-03-02 | 9.7500 | 10.0000 | 9.7000 | 10.0000 | +6.610% | 91 | 1,098 | -98.500% |
| 2026-02-27 | 6.6400 | 9.3800 | 6.6400 | 9.3800 | +80.385% | 627 | 1,064 | -98.401% |
| 2026-02-26 | 4.9000 | 5.2000 | 4.9000 | 5.2000 | +73.333% | 2 | 750 | -97.115% |
| 2026-02-23 | 2.9600 | 3.0000 | 2.8700 | 3.0000 | -10.448% | 5 | 751 | -95.000% |
| 2026-02-20 | 3.2000 | 3.3500 | 3.2000 | 3.3500 | +4.687% | 12 | 752 | -95.522% |
| 2026-02-13 | 3.0500 | 3.2000 | 3.0500 | 3.2000 | -2.141% | 2 | 752 | -95.313% |
| 2026-02-12 | 3.4500 | 3.5000 | 3.1500 | 3.2700 | -26.682% | 351 | 752 | -95.413% |
| 2026-02-10 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | +6.190% | 7 | 836 | -96.637% |
| 2026-02-09 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.000% | 1 | 836 | -96.429% |
| 2026-02-06 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +3.704% | 10 | 836 | -96.429% |
| 2026-02-04 | 3.7500 | 4.2500 | 3.7500 | 4.0500 | -3.571% | 6 | 836 | -96.296% |
| 2026-02-03 | 4.0500 | 4.2000 | 4.0500 | 4.2000 | -16.832% | 11 | 836 | -96.429% |
| 2026-02-02 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +9.783% | 2 | 836 | -97.030% |
| 2026-01-29 | 4.6100 | 4.7500 | 4.6000 | 4.6000 | -13.534% | 298 | 836 | -96.739% |
| 2026-01-27 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -1.481% | 1 | 744 | -97.180% |
| 2026-01-23 | 5.1000 | 5.4000 | 5.1000 | 5.4000 | +10.204% | 43 | 744 | -97.222% |
| 2026-01-22 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.000% | 1 | 702 | -96.939% |
| 2026-01-21 | 5.0000 | 5.3000 | 5.0000 | 5.0000 | -31.507% | 8 | 701 | -97.000% |
| 2026-01-20 | 7.4600 | 7.4600 | 7.3000 | 7.3000 | -3.311% | 2 | 703 | -97.945% |
| 2026-01-13 | 7.7100 | 7.7100 | 7.4500 | 7.5500 | +0.667% | 11 | 702 | -98.013% |
| 2026-01-12 | 7.5000 | 7.5000 | 7.3800 | 7.5000 | -5.063% | 100 | 692 | -98.000% |
| 2026-01-08 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +0.637% | 5 | 599 | -98.101% |
| 2026-01-07 | 7.7800 | 7.8500 | 7.7800 | 7.8500 | -3.563% | 11 | 599 | -98.089% |
| 2026-01-02 | 9.2500 | 9.2500 | 8.1400 | 8.1400 | -15.648% | 12 | 596 | -98.157% |
| 2025-12-29 | 9.9000 | 9.9000 | 9.6500 | 9.6500 | +2.116% | 3 | 604 | -98.446% |
| 2025-12-22 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -5.500% | 1 | 603 | -98.413% |
| 2025-12-19 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -0.498% | 1 | 603 | -98.500% |
| 2025-12-18 | 10.1000 | 10.1000 | 10.0000 | 10.0500 | -7.373% | 10 | 603 | -98.507% |
| 2025-12-17 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +4.327% | 2 | 597 | -98.618% |
| 2025-12-16 | 10.4500 | 10.4500 | 10.4000 | 10.4000 | +1.961% | 8 | 597 | -98.558% |
| 2025-12-15 | 10.2500 | 10.4000 | 10.2000 | 10.2000 | -2.205% | 30 | 589 | -98.529% |
| 2025-12-11 | 10.2000 | 10.6500 | 10.2000 | 10.4300 | +3.267% | 5 | 567 | -98.562% |
| 2025-12-10 | 11.2500 | 11.2500 | 10.1000 | 10.1000 | -9.009% | 5 | 567 | -98.515% |
| 2025-12-09 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -5.532% | 1 | 567 | -98.649% |
| 2025-12-08 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -9.615% | 3 | 567 | -98.723% |
| 2025-12-05 | 12.9000 | 13.0000 | 12.9000 | 13.0000 | -11.444% | 4 | 570 | -98.846% |
| 2025-12-04 | 14.6800 | 14.6800 | 14.6800 | 14.6800 | -1.806% | 4 | 567 | -98.978% |
| 2025-12-03 | 15.1000 | 15.1000 | 14.9500 | 14.9500 | -17.037% | 2 | 566 | -98.997% |
| 2025-12-02 | 17.7500 | 18.0200 | 17.7500 | 18.0200 | 0.000% | 11 | 567 | -99.168% |
| 2025-12-01 | 18.3000 | 18.3000 | 18.0200 | 18.0200 | +6.000% | 2 | 567 | -99.168% |
| 2025-11-20 | 19.0300 | 19.0300 | 17.0000 | 17.0000 | -9.910% | 45 | 565 | -99.118% |
| 2025-11-19 | 18.8700 | 18.8700 | 18.8700 | 18.8700 | -12.233% | 2 | 542 | -99.205% |
| 2025-11-18 | 20.7200 | 21.5000 | 20.7200 | 21.5000 | +11.979% | 60 | 540 | -99.302% |
| 2025-11-17 | 19.0600 | 19.2000 | 19.0600 | 19.2000 | 0.000% | 27 | 562 | -99.219% |