NFLX261218C01100000
NFLX Dec 18 2026 1100.00 Call
optionOPRA
InactiveNov 14, 2025
195.00USD-12.740%(-28.47)8Vol224OI
NFLX261218C01100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 200.85 | 200.85 | 195.00 | 195.00 | -12.740% | 8 | 224 | 0.000% |
| 2025-11-13 | 223.31 | 229.35 | 217.65 | 223.47 | -1.119% | 5 | 218 | -12.740% |
| 2025-11-12 | 213.57 | 226.00 | 213.57 | 226.00 | +9.100% | 7 | 217 | -13.717% |
| 2025-11-11 | 205.00 | 207.15 | 205.00 | 207.15 | +3.575% | 3 | 215 | -5.865% |
| 2025-11-10 | 191.00 | 201.48 | 191.00 | 200.00 | +8.980% | 3 | 218 | -2.500% |
| 2025-11-07 | 186.75 | 191.24 | 182.34 | 183.52 | +1.978% | 9 | 218 | +6.255% |
| 2025-11-06 | 185.50 | 185.50 | 179.96 | 179.96 | -2.682% | 2 | 219 | +8.357% |
| 2025-11-05 | 184.92 | 184.92 | 184.92 | 184.92 | -0.581% | 22 | 218 | +5.451% |
| 2025-11-04 | 189.50 | 189.50 | 186.00 | 186.00 | -0.134% | 5 | 221 | +4.839% |
| 2025-11-03 | 208.00 | 208.00 | 175.00 | 186.25 | -7.014% | 37 | 193 | +4.698% |
| 2025-10-31 | 183.00 | 202.27 | 183.00 | 200.30 | +11.675% | 27 | 193 | -2.646% |
| 2025-10-30 | 182.40 | 185.48 | 179.15 | 179.36 | -2.891% | 14 | 192 | +8.720% |
| 2025-10-29 | 186.00 | 186.00 | 184.70 | 184.70 | -0.227% | 6 | 185 | +5.577% |
| 2025-10-28 | 191.50 | 191.50 | 185.12 | 185.12 | +1.436% | 6 | 179 | +5.337% |
| 2025-10-27 | 182.15 | 185.25 | 182.10 | 182.50 | -0.273% | 9 | 171 | +6.849% |
| 2025-10-24 | 192.00 | 192.00 | 183.00 | 183.00 | -6.308% | 19 | 171 | +6.557% |
| 2025-10-23 | 190.00 | 196.00 | 187.49 | 195.32 | -0.560% | 24 | 165 | -0.164% |
| 2025-10-22 | 204.00 | 205.05 | 195.50 | 196.42 | -31.784% | 7 | 151 | -0.723% |
| 2025-10-21 | 287.94 | 287.94 | 287.94 | 287.94 | +11.122% | 1 | 147 | -32.278% |
| 2025-10-17 | 259.12 | 259.12 | 259.12 | 259.12 | +4.695% | 2 | 146 | -24.745% |
| 2025-10-16 | 247.50 | 247.50 | 247.50 | 247.50 | -12.081% | 2 | 146 | -21.212% |
| 2025-10-09 | 281.51 | 281.51 | 281.51 | 281.51 | +4.701% | 1 | 146 | -30.731% |
| 2025-10-08 | 268.60 | 268.87 | 268.60 | 268.87 | +6.513% | 2 | 146 | -27.474% |
| 2025-10-07 | 252.43 | 252.43 | 252.43 | 252.43 | +12.541% | 1 | 146 | -22.751% |
| 2025-10-06 | 225.78 | 225.78 | 224.30 | 224.30 | -1.493% | 3 | 146 | -13.063% |
| 2025-10-03 | 231.16 | 231.16 | 227.70 | 227.70 | -2.275% | 2 | 145 | -14.361% |
| 2025-10-02 | 219.00 | 233.00 | 219.00 | 233.00 | -10.163% | 4 | 143 | -16.309% |
| 2025-09-11 | 259.36 | 259.36 | 259.36 | 259.36 | -12.099% | 1 | 142 | -24.815% |
| 2025-09-08 | 295.06 | 295.06 | 295.06 | 295.06 | +2.683% | 1 | 142 | -33.912% |
| 2025-09-04 | 287.35 | 287.35 | 287.35 | 287.35 | +5.994% | 1 | 142 | -32.139% |
| 2025-08-19 | 271.10 | 271.10 | 271.10 | 271.10 | -7.977% | 2 | 142 | -28.071% |
| 2025-08-14 | 294.60 | 294.60 | 294.60 | 294.60 | +9.729% | 50 | 140 | -33.809% |
| 2025-08-13 | 287.73 | 287.98 | 268.48 | 268.48 | +4.986% | 10 | 102 | -27.369% |
| 2025-08-07 | 255.74 | 255.74 | 255.73 | 255.73 | +4.137% | 25 | 103 | -23.748% |
| 2025-08-06 | 245.57 | 245.57 | 245.57 | 245.57 | +0.643% | 1 | 103 | -20.593% |
| 2025-08-04 | 245.71 | 245.71 | 244.00 | 244.00 | -6.692% | 3 | 102 | -20.082% |
| 2025-07-30 | 261.65 | 261.65 | 261.50 | 261.50 | +0.654% | 2 | 99 | -25.430% |
| 2025-07-28 | 260.05 | 260.30 | 259.80 | 259.80 | +0.216% | 6 | 100 | -24.942% |
| 2025-07-25 | 259.24 | 259.24 | 259.24 | 259.24 | +4.238% | 10 | 100 | -24.780% |
| 2025-07-24 | 248.40 | 248.70 | 248.10 | 248.70 | -4.154% | 4 | 100 | -21.592% |
| 2025-07-23 | 265.45 | 265.45 | 258.20 | 259.48 | -9.304% | 10 | 100 | -24.850% |
| 2025-07-21 | 282.92 | 286.10 | 282.92 | 286.10 | +1.303% | 6 | 100 | -31.842% |
| 2025-07-18 | 300.00 | 300.00 | 282.42 | 282.42 | -12.833% | 17 | 99 | -30.954% |
| 2025-07-11 | 324.00 | 324.00 | 324.00 | 324.00 | -6.937% | 1 | 93 | -39.815% |
| 2025-07-09 | 348.45 | 348.45 | 348.15 | 348.15 | -12.838% | 2 | 94 | -43.990% |
| 2025-06-30 | 399.43 | 399.43 | 399.43 | 399.43 | +1.088% | 1 | 95 | -51.180% |
| 2025-06-27 | 392.67 | 395.13 | 392.67 | 395.13 | +10.830% | 3 | 95 | -50.649% |
| 2025-06-25 | 356.52 | 356.52 | 356.52 | 356.52 | +6.944% | 4 | 93 | -45.305% |
| 2025-06-23 | 333.37 | 333.37 | 333.37 | 333.37 | +2.412% | 1 | 93 | -41.506% |
| 2025-06-20 | 325.52 | 325.52 | 325.52 | 325.52 | -2.917% | 8 | 94 | -40.096% |
| 2025-06-06 | 335.88 | 335.88 | 335.30 | 335.30 | +6.665% | 8 | 90 | -41.843% |
| 2025-05-27 | 314.46 | 314.46 | 314.35 | 314.35 | -0.992% | 6 | 87 | -37.967% |
| 2025-05-21 | 317.50 | 317.50 | 317.50 | 317.50 | +4.064% | 1 | 89 | -38.583% |
| 2025-05-16 | 303.95 | 305.10 | 303.95 | 305.10 | +11.656% | 4 | 89 | -36.087% |
| 2025-05-06 | 273.25 | 273.25 | 273.25 | 273.25 | -0.799% | 1 | 88 | -28.637% |
| 2025-05-05 | 275.45 | 275.45 | 275.45 | 275.45 | +1.343% | 2 | 88 | -29.207% |
| 2025-05-01 | 271.80 | 271.80 | 271.80 | 271.80 | +4.406% | 1 | 90 | -28.256% |
| 2025-04-30 | 258.30 | 260.33 | 258.30 | 260.33 | +2.327% | 2 | 90 | -25.095% |
| 2025-04-29 | 240.92 | 254.48 | 240.92 | 254.41 | +6.958% | 42 | 89 | -23.352% |
| 2025-04-28 | 241.00 | 241.00 | 237.86 | 237.86 | -1.147% | 3 | 56 | -18.019% |
| 2025-04-25 | 240.62 | 240.62 | 240.62 | 240.62 | +0.636% | 2 | 57 | -18.959% |
| 2025-04-24 | 239.10 | 239.10 | 239.10 | 239.10 | +11.261% | 1 | 57 | -18.444% |
| 2025-04-22 | 214.90 | 214.90 | 214.90 | 214.90 | +17.432% | 1 | 58 | -9.260% |
| 2025-04-21 | 183.00 | 183.00 | 183.00 | 183.00 | +9.581% | 7 | 57 | +6.557% |
| 2025-04-17 | 171.60 | 172.30 | 167.00 | 167.00 | +5.031% | 9 | 62 | +16.766% |
| 2025-04-16 | 166.00 | 166.00 | 159.00 | 159.00 | -7.558% | 3 | 62 | +22.642% |
| 2025-04-15 | 168.62 | 172.00 | 168.62 | 172.00 | +23.652% | 2 | 61 | +13.372% |
| 2025-04-11 | 138.30 | 139.35 | 138.30 | 139.10 | -3.403% | 8 | 59 | +40.187% |
| 2025-04-10 | 144.00 | 144.00 | 144.00 | 144.00 | +18.470% | 1 | 59 | +35.417% |
| 2025-04-09 | 121.55 | 121.55 | 121.55 | 121.55 | -4.291% | 1 | 59 | +60.428% |
| 2025-04-08 | 138.83 | 138.83 | 127.00 | 127.00 | +36.780% | 5 | 59 | +53.543% |
| 2025-04-07 | 92.85 | 92.85 | 92.85 | 92.85 | -19.261% | 1 | 61 | +110.016% |
| 2025-04-04 | 128.00 | 128.00 | 112.00 | 115.00 | -18.044% | 60 | 61 | +69.565% |
| 2025-04-03 | 140.05 | 140.32 | 140.05 | 140.32 | +4.912% | 13 | 60 | +38.968% |
| 2025-04-01 | 136.95 | 141.40 | 133.75 | 133.75 | -4.464% | 8 | 70 | +45.794% |
| 2025-03-31 | 135.00 | 140.00 | 135.00 | 140.00 | -3.188% | 2 | 74 | +39.286% |
| 2025-03-28 | 146.50 | 146.55 | 144.61 | 144.61 | -15.085% | 14 | 75 | +34.845% |
| 2025-03-27 | 170.30 | 170.30 | 170.30 | 170.30 | -3.513% | 1 | 75 | +14.504% |
| 2025-03-26 | 176.50 | 176.50 | 176.50 | 176.50 | +0.284% | 1 | 76 | +10.482% |
| 2025-03-25 | 178.07 | 178.07 | 176.00 | 176.00 | +37.748% | 13 | 76 | +10.795% |
| 2025-03-13 | 127.77 | 127.77 | 127.77 | 127.77 | -10.431% | 2 | 64 | +52.618% |
| 2025-03-12 | 141.11 | 142.65 | 141.11 | 142.65 | +9.218% | 4 | 64 | +36.698% |
| 2025-03-11 | 123.60 | 130.61 | 123.60 | 130.61 | +15.635% | 3 | 62 | +49.299% |
| 2025-03-10 | 113.70 | 113.70 | 112.95 | 112.95 | -2.638% | 20 | 59 | +72.643% |
| 2025-03-07 | 113.97 | 116.01 | 113.97 | 116.01 | -25.825% | 46 | 63 | +68.089% |
| 2025-03-06 | 160.34 | 160.72 | 156.40 | 156.40 | -11.030% | 11 | 48 | +24.680% |
| 2025-03-04 | 176.03 | 176.33 | 174.92 | 175.79 | +2.801% | 28 | 48 | +10.928% |
| 2025-02-25 | 164.60 | 171.00 | 161.30 | 171.00 | -12.639% | 7 | 42 | +14.035% |
| 2025-02-20 | 195.74 | 195.74 | 195.74 | 195.74 | -3.099% | 1 | 40 | -0.378% |
| 2025-02-18 | 202.00 | 202.00 | 202.00 | 202.00 | -8.762% | 1 | 40 | -3.465% |
| 2025-02-14 | 213.59 | 221.40 | 213.59 | 221.40 | +6.187% | 6 | 39 | -11.924% |
| 2025-02-13 | 208.50 | 208.50 | 208.50 | 208.50 | +12.127% | 1 | 38 | -6.475% |
| 2025-02-11 | 185.95 | 185.95 | 185.95 | 185.95 | -7.854% | 1 | 38 | +4.867% |
| 2025-02-10 | 201.95 | 201.95 | 201.80 | 201.80 | +5.654% | 7 | 38 | -3.370% |
| 2025-02-06 | 191.00 | 191.00 | 191.00 | 191.00 | +2.578% | 1 | 37 | +2.094% |
| 2025-02-04 | 184.63 | 186.20 | 184.63 | 186.20 | +9.369% | 6 | 36 | +4.726% |
| 2025-01-30 | 169.95 | 170.25 | 169.95 | 170.25 | -3.759% | 2 | 40 | +14.537% |
| 2025-01-23 | 173.25 | 176.90 | 173.25 | 176.90 | +8.428% | 2 | 40 | +10.232% |
| 2025-01-22 | 168.02 | 168.02 | 163.15 | 163.15 | +37.842% | 2 | 42 | +19.522% |
| 2025-01-21 | 118.06 | 118.36 | 118.06 | 118.36 | +9.239% | 11 | 42 | +64.752% |
| 2025-01-15 | 104.74 | 108.35 | 104.74 | 108.35 | -13.271% | 3 | 33 | +79.972% |
| 2025-01-07 | 124.93 | 124.93 | 124.93 | 124.93 | -6.124% | 1 | 32 | +56.087% |
| 2025-01-02 | 133.08 | 133.08 | 133.08 | 133.08 | -12.539% | 1 | 31 | +46.528% |
| 2024-12-18 | 152.07 | 152.16 | 152.07 | 152.16 | -1.323% | 2 | 32 | +28.155% |
| 2024-12-17 | 153.70 | 154.20 | 153.70 | 154.20 | -1.217% | 2 | 32 | +26.459% |
| 2024-12-12 | 156.10 | 156.10 | 156.10 | 156.10 | -3.523% | 1 | 32 | +24.920% |
| 2024-12-11 | 161.80 | 161.80 | 161.80 | 161.80 | +9.993% | 2 | 31 | +20.519% |
| 2024-12-04 | 143.29 | 147.10 | 143.29 | 147.10 | +17.774% | 3 | 31 | +32.563% |
| 2024-11-26 | 128.34 | 128.34 | 124.15 | 124.90 | +1.011% | 6 | 31 | +56.125% |
| 2024-11-25 | 131.63 | 131.63 | 123.65 | 123.65 | -10.399% | 8 | 31 | +57.703% |
| 2024-11-21 | 142.80 | 142.80 | 138.00 | 138.00 | +13.674% | 5 | 36 | +41.304% |
| 2024-11-20 | 121.40 | 121.40 | 121.40 | 121.40 | +31.201% | 1 | 31 | +60.626% |
| 2024-11-15 | 92.62 | 92.62 | 92.53 | 92.53 | +4.236% | 4 | 32 | +110.742% |
| 2024-11-12 | 87.82 | 88.77 | 87.82 | 88.77 | +3.341% | 2 | 32 | +119.669% |
| 2024-11-11 | 85.80 | 85.90 | 85.80 | 85.90 | +8.528% | 3 | 31 | +127.008% |
| 2024-11-08 | 79.15 | 79.15 | 79.15 | 79.15 | -2.284% | 4 | 30 | +146.368% |
| 2024-11-07 | 81.00 | 81.00 | 81.00 | 81.00 | +7.670% | 1 | 30 | +140.741% |
| 2024-11-06 | 75.30 | 75.30 | 75.23 | 75.23 | +10.910% | 2 | 29 | +159.205% |
| 2024-10-30 | 68.29 | 68.29 | 67.83 | 67.83 | -3.100% | 2 | 29 | +187.483% |
| 2024-10-25 | 70.00 | 70.00 | 70.00 | 70.00 | +4.322% | 10 | 29 | +178.571% |
| 2024-10-23 | 68.85 | 68.85 | 67.10 | 67.10 | -5.798% | 3 | 24 | +190.611% |
| 2024-10-22 | 71.23 | 71.23 | 71.23 | 71.23 | -1.725% | 1 | 25 | +173.761% |
| 2024-10-18 | 71.00 | 72.48 | 70.50 | 72.48 | +12.372% | 6 | 25 | +169.040% |
| 2024-10-08 | 64.50 | 64.50 | 64.50 | 64.50 | +13.456% | 1 | 23 | +202.326% |
| 2024-10-01 | 56.85 | 56.85 | 56.85 | 56.85 | -2.320% | 1 | 23 | +243.008% |
| 2024-09-30 | 57.85 | 58.20 | 57.85 | 58.20 | -0.257% | 2 | 24 | +235.052% |
| 2024-09-23 | 58.35 | 58.35 | 58.35 | 58.35 | +2.494% | 1 | 24 | +234.190% |
| 2024-09-16 | 56.93 | 56.93 | 56.93 | 56.93 | -2.734% | 1 | 23 | +242.526% |
| 2024-09-13 | 57.42 | 58.53 | 57.42 | 58.53 | +6.885% | 4 | 23 | +233.162% |
| 2024-09-09 | 54.76 | 54.76 | 54.76 | 54.76 | -1.635% | 1 | 24 | +256.099% |
| 2024-09-05 | 55.67 | 55.67 | 55.67 | 55.67 | +3.303% | 1 | 23 | +250.278% |
| 2024-09-04 | 53.88 | 53.89 | 53.88 | 53.89 | -12.587% | 4 | 23 | +261.848% |
| 2024-08-22 | 61.17 | 61.83 | 61.17 | 61.65 | +51.511% | 4 | 27 | +216.302% |
| 2024-08-02 | 40.69 | 40.69 | 40.69 | 40.69 | -17.297% | 2 | 23 | +379.233% |
| 2024-07-25 | 50.25 | 50.25 | 49.20 | 49.20 | -3.624% | 2 | 24 | +296.341% |
| 2024-07-24 | 51.71 | 51.71 | 50.50 | 51.05 | -7.064% | 3 | 26 | +281.978% |
| 2024-07-11 | 54.93 | 54.93 | 54.93 | 54.93 | -15.492% | 1 | 24 | +254.997% |
| 2024-07-10 | 65.00 | 65.00 | 65.00 | 65.00 | -9.559% | 1 | 23 | +200.000% |
| 2024-07-05 | 72.79 | 72.79 | 71.87 | 71.87 | +6.474% | 6 | 24 | +171.323% |
| 2024-07-02 | 67.55 | 67.55 | 67.50 | 67.50 | +2.273% | 2 | 22 | +188.889% |
| 2024-06-28 | 66.00 | 66.00 | 66.00 | 66.00 | -0.151% | 1 | 21 | +195.455% |
| 2024-06-14 | 66.10 | 66.10 | 66.10 | 66.10 | +14.957% | 2 | 21 | +195.008% |
| 2024-05-31 | 57.50 | 57.50 | 57.50 | 57.50 | -2.244% | 40 | 20 | +239.130% |
| 2024-05-29 | 58.82 | 58.82 | 58.82 | 58.82 | +17.055% | 5 | 25 | +231.520% |
| 2024-05-20 | 50.25 | 50.25 | 50.25 | 50.25 | +5.214% | 5 | 25 | +288.060% |
| 2024-05-14 | 47.76 | 47.76 | 47.76 | 47.76 | +0.930% | 1 | 20 | +308.291% |
| 2024-05-10 | 47.32 | 47.32 | 47.32 | 47.32 | +11.341% | 2 | 21 | +312.088% |
| 2024-05-06 | 42.50 | 42.50 | 42.50 | 42.50 | +10.047% | 1 | 22 | +358.824% |
| 2024-05-03 | 38.62 | 38.62 | 38.62 | 38.62 | +15.284% | 2 | 23 | +404.920% |
| 2024-05-01 | 33.50 | 33.50 | 33.50 | 33.50 | -4.477% | 1 | 22 | +482.090% |
| 2024-04-25 | 35.07 | 35.07 | 35.07 | 35.07 | +13.716% | 1 | 21 | +456.031% |
| 2024-04-22 | 30.83 | 30.84 | 30.83 | 30.84 | -47.426% | 20 | 21 | +532.296% |
| 2024-03-25 | 58.90 | 58.90 | 58.66 | 58.66 | +44.590% | 2 | 12 | +232.424% |
| 2024-02-20 | 40.57 | 40.57 | 40.57 | 40.57 | -10.933% | 2 | 12 | +380.651% |
| 2024-02-15 | 45.55 | 45.55 | 45.55 | 45.55 | +13.875% | 4 | 0 | +328.101% |
| 2024-02-14 | 40.60 | 40.60 | 40.00 | 40.00 | +9.499% | 20 | 0 | +387.500% |
| 2024-02-02 | 36.53 | 36.53 | 36.53 | 36.53 | -3.868% | 1 | 0 | +433.808% |
| 2024-02-01 | 38.00 | 38.00 | 38.00 | 38.00 | -0.393% | 2 | 0 | +413.158% |
| 2024-01-30 | 38.15 | 38.15 | 38.15 | 38.15 | 0.000% | 2 | 0 | +411.140% |