NFLX261218C01090000
NFLX Dec 18 2026 1090.00 Call
optionOPRA
InactiveNov 14, 2025
209.39USD-8.347%(-19.07)1Vol57OI
NFLX261218C01090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 209.39 | 209.39 | 209.39 | 209.39 | -8.347% | 1 | 57 | 0.000% |
| 2025-11-12 | 228.46 | 228.46 | 228.46 | 228.46 | +11.444% | 1 | 56 | -8.347% |
| 2025-11-10 | 194.87 | 205.00 | 194.87 | 205.00 | +6.771% | 6 | 56 | +2.141% |
| 2025-11-07 | 194.50 | 194.50 | 192.00 | 192.00 | +3.370% | 2 | 51 | +9.057% |
| 2025-11-06 | 192.27 | 192.59 | 185.74 | 185.74 | +1.675% | 3 | 52 | +12.733% |
| 2025-11-05 | 182.68 | 182.68 | 182.68 | 182.68 | -1.959% | 1 | 53 | +14.621% |
| 2025-11-04 | 189.00 | 190.14 | 186.33 | 186.33 | +2.945% | 4 | 53 | +12.376% |
| 2025-11-03 | 198.75 | 198.75 | 181.00 | 181.00 | -13.810% | 5 | 53 | +15.685% |
| 2025-10-31 | 210.00 | 210.00 | 210.00 | 210.00 | +11.111% | 1 | 53 | -0.290% |
| 2025-10-27 | 184.50 | 189.00 | 184.50 | 189.00 | -0.253% | 3 | 53 | +10.788% |
| 2025-10-24 | 191.95 | 191.95 | 189.48 | 189.48 | -10.178% | 2 | 53 | +10.508% |
| 2025-10-22 | 223.90 | 223.90 | 210.95 | 210.95 | -28.716% | 3 | 52 | -0.740% |
| 2025-10-20 | 296.00 | 296.00 | 295.93 | 295.93 | +16.051% | 3 | 52 | -29.243% |
| 2025-10-16 | 255.00 | 255.00 | 255.00 | 255.00 | -9.951% | 1 | 52 | -17.886% |
| 2025-10-13 | 283.18 | 283.18 | 283.18 | 283.18 | +3.294% | 20 | 51 | -26.058% |
| 2025-10-08 | 274.15 | 274.15 | 274.15 | 274.15 | +5.849% | 1 | 66 | -23.622% |
| 2025-10-07 | 254.36 | 263.01 | 254.36 | 259.00 | -3.717% | 3 | 64 | -19.154% |
| 2025-09-24 | 269.00 | 269.00 | 269.00 | 269.00 | -2.807% | 1 | 64 | -22.160% |
| 2025-09-23 | 279.00 | 279.00 | 275.75 | 276.77 | +0.699% | 21 | 63 | -24.345% |
| 2025-08-19 | 275.75 | 275.75 | 274.84 | 274.85 | +8.039% | 6 | 43 | -23.817% |
| 2025-08-07 | 254.40 | 254.40 | 254.40 | 254.40 | -0.625% | 1 | 44 | -17.693% |
| 2025-07-24 | 254.30 | 256.00 | 254.15 | 256.00 | -15.637% | 5 | 44 | -18.207% |
| 2025-05-19 | 303.45 | 303.45 | 303.45 | 303.45 | +8.282% | 1 | 50 | -30.997% |
| 2025-05-05 | 280.24 | 280.24 | 280.24 | 280.24 | +14.726% | 2 | 51 | -25.282% |
| 2025-04-28 | 244.27 | 244.27 | 244.27 | 244.27 | -3.048% | 3 | 51 | -14.279% |
| 2025-04-24 | 243.34 | 251.95 | 243.34 | 251.95 | +18.386% | 2 | 51 | -16.892% |
| 2025-04-23 | 215.80 | 216.10 | 212.82 | 212.82 | +2.569% | 3 | 52 | -1.612% |
| 2025-04-22 | 220.57 | 220.57 | 207.49 | 207.49 | +21.867% | 4 | 50 | +0.916% |
| 2025-04-17 | 175.50 | 175.50 | 170.26 | 170.26 | +13.963% | 5 | 53 | +22.982% |
| 2025-04-14 | 149.30 | 149.40 | 149.30 | 149.40 | -2.734% | 2 | 53 | +40.154% |
| 2025-04-11 | 152.85 | 153.60 | 152.85 | 153.60 | +5.098% | 4 | 53 | +36.322% |
| 2025-04-10 | 146.25 | 146.25 | 146.15 | 146.15 | +12.553% | 2 | 53 | +43.271% |
| 2025-04-08 | 129.85 | 129.85 | 129.85 | 129.85 | +8.299% | 2 | 53 | +61.255% |
| 2025-04-04 | 120.00 | 120.00 | 119.90 | 119.90 | -17.787% | 4 | 51 | +74.637% |
| 2025-04-03 | 145.84 | 145.84 | 145.84 | 145.84 | -2.773% | 1 | 51 | +43.575% |
| 2025-04-02 | 153.00 | 153.00 | 150.00 | 150.00 | -14.491% | 6 | 51 | +39.593% |
| 2025-03-27 | 175.42 | 175.42 | 175.42 | 175.42 | -2.868% | 1 | 51 | +19.365% |
| 2025-03-25 | 180.60 | 180.60 | 180.60 | 180.60 | +14.051% | 1 | 52 | +15.941% |
| 2025-03-21 | 158.35 | 158.35 | 158.35 | 158.35 | +1.506% | 10 | 52 | +32.232% |
| 2025-03-20 | 162.35 | 162.35 | 156.00 | 156.00 | +1.299% | 7 | 57 | +34.224% |
| 2025-03-19 | 154.00 | 154.00 | 154.00 | 154.00 | +13.863% | 2 | 58 | +35.968% |
| 2025-03-11 | 135.25 | 135.25 | 135.25 | 135.25 | -25.976% | 4 | 56 | +54.817% |
| 2025-03-05 | 182.68 | 182.71 | 182.68 | 182.71 | +5.018% | 2 | 52 | +14.602% |
| 2025-03-03 | 179.69 | 179.69 | 173.98 | 173.98 | -1.159% | 2 | 53 | +20.353% |
| 2025-02-28 | 175.38 | 179.75 | 175.38 | 176.02 | -19.257% | 118 | 53 | +18.958% |
| 2025-02-14 | 216.56 | 218.00 | 216.56 | 218.00 | +5.733% | 4 | 30 | -3.950% |
| 2025-02-10 | 206.85 | 207.00 | 205.42 | 206.18 | +2.221% | 15 | 30 | +1.557% |
| 2025-02-07 | 201.70 | 201.70 | 201.70 | 201.70 | +17.336% | 6 | 24 | +3.813% |
| 2025-01-28 | 168.20 | 171.90 | 167.45 | 171.90 | -0.134% | 4 | 21 | +21.809% |
| 2025-01-27 | 172.13 | 172.13 | 172.13 | 172.13 | -2.647% | 1 | 20 | +21.646% |
| 2025-01-23 | 176.81 | 176.81 | 176.81 | 176.81 | +3.078% | 1 | 20 | +18.427% |
| 2025-01-22 | 171.27 | 171.53 | 171.27 | 171.53 | +43.961% | 2 | 20 | +22.072% |
| 2025-01-21 | 119.30 | 119.70 | 119.15 | 119.15 | +10.683% | 22 | 21 | +75.736% |
| 2025-01-15 | 107.65 | 107.65 | 107.65 | 107.65 | -0.957% | 1 | 23 | +94.510% |
| 2025-01-14 | 112.60 | 112.60 | 107.87 | 108.69 | -14.973% | 8 | 23 | +92.649% |
| 2025-01-07 | 127.83 | 127.83 | 127.83 | 127.83 | -22.715% | 1 | 21 | +63.803% |
| 2024-12-11 | 165.40 | 165.40 | 165.40 | 165.40 | +6.813% | 2 | 20 | +26.596% |
| 2024-12-05 | 155.30 | 155.30 | 154.85 | 154.85 | +3.752% | 2 | 19 | +35.221% |
| 2024-12-04 | 149.65 | 149.65 | 149.25 | 149.25 | +12.201% | 2 | 18 | +40.295% |
| 2024-11-25 | 132.93 | 133.02 | 132.93 | 133.02 | -6.126% | 2 | 17 | +57.412% |
| 2024-11-21 | 141.70 | 141.70 | 141.70 | 141.70 | +52.300% | 1 | 18 | +47.770% |
| 2024-11-15 | 93.20 | 93.20 | 93.04 | 93.04 | +1.054% | 4 | 18 | +125.054% |
| 2024-11-12 | 91.23 | 92.50 | 91.23 | 92.07 | +9.347% | 23 | 17 | +127.425% |
| 2024-11-07 | 84.40 | 84.40 | 84.20 | 84.20 | +59.319% | 2 | 10 | +148.682% |
| 2024-10-17 | 52.85 | 52.85 | 52.85 | 52.85 | +4.241% | 1 | 10 | +296.197% |
| 2024-09-11 | 50.70 | 50.70 | 50.70 | 50.70 | +7.666% | 1 | 11 | +312.998% |
| 2024-08-08 | 47.08 | 47.09 | 47.08 | 47.09 | +20.744% | 10 | 11 | +344.659% |
| 2024-08-06 | 39.50 | 39.50 | 38.75 | 39.00 | -14.002% | 12 | 11 | +436.897% |
| 2024-07-31 | 45.70 | 45.70 | 45.35 | 45.35 | 0.000% | 10 | 10 | +361.720% |