NFLX261218C00111000
NFLX Dec 18 2026 111.00 Call
optionOPRA
EODOct 8, 2026
0.12USD0.000%(0.00)11Vol1,806OI
NFLX261218C00111000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.2600 | 0.2600 | 0.1200 | 0.1200 | 0.000% | 11 | 1,806 | 0.000% |
| 2026-10-05 | 0.1700 | 0.1700 | 0.1200 | 0.1200 | -25.000% | 6 | 1,802 | 0.000% |
| 2026-10-02 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 3 | 1,804 | -25.000% |
| 2026-10-01 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -15.789% | 3 | 1,804 | -25.000% |
| 2026-09-30 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | +26.667% | 4 | 1,800 | -36.842% |
| 2026-09-29 | 0.2100 | 0.2100 | 0.1500 | 0.1500 | 0.000% | 8 | 1,800 | -20.000% |
| 2026-09-28 | 0.2100 | 0.2100 | 0.1500 | 0.1500 | -6.250% | 2 | 1,800 | -20.000% |
| 2026-09-25 | 0.2100 | 0.2100 | 0.1600 | 0.1600 | -11.111% | 2 | 1,800 | -25.000% |
| 2026-09-24 | 0.2200 | 0.2200 | 0.1800 | 0.1800 | 0.000% | 6 | 1,800 | -33.333% |
| 2026-09-23 | 0.1000 | 0.2600 | 0.1000 | 0.1800 | -35.714% | 10 | 1,796 | -33.333% |
| 2026-09-22 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | +12.000% | 2 | 1,794 | -57.143% |
| 2026-09-21 | 0.2700 | 0.2700 | 0.2300 | 0.2500 | +13.636% | 3 | 1,795 | -52.000% |
| 2026-09-18 | 0.1500 | 0.2200 | 0.1500 | 0.2200 | -15.385% | 204 | 1,996 | -45.455% |
| 2026-09-17 | 0.3100 | 0.3100 | 0.2600 | 0.2600 | -27.778% | 103 | 1,896 | -53.846% |
| 2026-09-16 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -14.286% | 2 | 1,896 | -66.667% |
| 2026-09-14 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +20.000% | 1 | 1,897 | -71.429% |
| 2026-09-11 | 0.3600 | 0.3600 | 0.3100 | 0.3500 | -5.405% | 3 | 1,896 | -65.714% |
| 2026-09-10 | 0.4500 | 0.4500 | 0.3700 | 0.3700 | -11.905% | 3 | 1,895 | -67.568% |
| 2026-09-08 | 0.4000 | 0.4400 | 0.2600 | 0.4200 | -47.500% | 24 | 1,895 | -71.429% |
| 2026-09-03 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +14.286% | 1 | 1,894 | -85.000% |
| 2026-09-02 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -24.731% | 1 | 1,893 | -82.857% |
| 2026-08-25 | 0.8300 | 0.9300 | 0.7500 | 0.9300 | +8.140% | 57 | 1,893 | -87.097% |
| 2026-08-19 | 0.9900 | 0.9900 | 0.8600 | 0.8600 | +8.861% | 6 | 1,893 | -86.047% |
| 2026-08-18 | 0.7200 | 0.7900 | 0.7200 | 0.7900 | +31.667% | 2 | 1,891 | -84.810% |
| 2026-08-17 | 0.7000 | 0.7000 | 0.6000 | 0.6000 | -29.412% | 5 | 1,891 | -80.000% |
| 2026-08-14 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +16.438% | 1 | 1,891 | -85.882% |
| 2026-08-13 | 0.6900 | 0.7300 | 0.6700 | 0.7300 | +12.308% | 17 | 1,885 | -83.562% |
| 2026-07-28 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +35.417% | 2 | 1,887 | -81.538% |
| 2026-07-24 | 0.4700 | 0.4800 | 0.4600 | 0.4800 | -11.111% | 6 | 1,883 | -75.000% |
| 2026-07-22 | 0.6000 | 0.6000 | 0.5400 | 0.5400 | +17.391% | 22 | 1,866 | -77.778% |
| 2026-07-21 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -6.122% | 5 | 1,871 | -73.913% |
| 2026-07-20 | 0.4100 | 0.4900 | 0.4100 | 0.4900 | -14.035% | 7 | 1,873 | -75.510% |
| 2026-07-17 | 3.0100 | 3.0100 | 0.5600 | 0.5700 | -48.182% | 21 | 1,873 | -78.947% |
| 2026-07-15 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -18.519% | 2 | 1,871 | -89.091% |
| 2026-07-09 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +5.469% | 1 | 1,872 | -91.111% |
| 2026-07-06 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | +10.345% | 16 | 1,873 | -90.625% |
| 2026-07-01 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | +9.434% | 15 | 1,886 | -89.655% |
| 2026-06-30 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -10.924% | 1 | 1,885 | -88.679% |
| 2026-06-26 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +26.596% | 10 | 1,895 | -89.916% |
| 2026-06-25 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -9.615% | 1 | 1,895 | -87.234% |
| 2026-06-23 | 1.2200 | 1.2200 | 1.0400 | 1.0400 | -13.333% | 11 | 1,895 | -88.462% |
| 2026-06-22 | 1.4500 | 1.4500 | 1.0800 | 1.2000 | -29.825% | 14 | 1,907 | -90.000% |
| 2026-06-18 | 1.4400 | 1.7100 | 1.4400 | 1.7100 | +13.245% | 5 | 1,908 | -92.982% |
| 2026-06-17 | 1.5800 | 1.5800 | 1.5000 | 1.5100 | 0.000% | 5 | 1,908 | -92.053% |
| 2026-06-16 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -23.350% | 1 | 1,907 | -92.053% |
| 2026-06-15 | 1.8600 | 1.9700 | 1.5600 | 1.9700 | +8.840% | 7 | 1,913 | -93.909% |
| 2026-06-12 | 1.7500 | 1.9100 | 1.7500 | 1.8100 | -7.179% | 16 | 1,923 | -93.370% |
| 2026-06-11 | 1.9000 | 2.0000 | 1.8200 | 1.9500 | -10.138% | 50 | 1,880 | -93.846% |
| 2026-06-10 | 2.2500 | 2.3300 | 2.1700 | 2.1700 | -3.125% | 14 | 1,887 | -94.470% |
| 2026-06-09 | 2.2200 | 2.2500 | 2.2200 | 2.2400 | -0.444% | 5 | 1,888 | -94.643% |
| 2026-06-08 | 2.3300 | 2.3500 | 2.1900 | 2.2500 | +4.651% | 64 | 1,897 | -94.667% |
| 2026-06-05 | 2.2900 | 2.4500 | 2.1300 | 2.1500 | -7.725% | 18 | 1,895 | -94.419% |
| 2026-06-04 | 3.0500 | 3.0500 | 2.3300 | 2.3300 | -1.271% | 99 | 1,903 | -94.850% |
| 2026-06-03 | 2.5000 | 2.5000 | 2.3600 | 2.3600 | -17.193% | 17 | 1,907 | -94.915% |
| 2026-06-02 | 2.7700 | 2.9500 | 2.7700 | 2.8500 | -8.360% | 40 | 1,912 | -95.789% |
| 2026-06-01 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -1.270% | 5 | 1,912 | -96.141% |
| 2026-05-29 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | +1.613% | 2 | 1,912 | -96.190% |
| 2026-05-28 | 3.1500 | 3.1500 | 3.0000 | 3.1000 | -7.463% | 8 | 1,909 | -96.129% |
| 2026-05-27 | 3.6000 | 3.6000 | 3.3500 | 3.3500 | -2.899% | 15 | 1,898 | -96.418% |
| 2026-05-26 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -6.757% | 1 | 1,898 | -96.522% |
| 2026-05-22 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -5.128% | 1 | 1,898 | -96.757% |
| 2026-05-21 | 3.6500 | 3.9000 | 3.6500 | 3.9000 | +5.405% | 42 | 1,870 | -96.923% |
| 2026-05-19 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -5.128% | 1 | 1,870 | -96.757% |
| 2026-05-18 | 3.6500 | 3.9000 | 3.6500 | 3.9000 | +19.632% | 11 | 1,860 | -96.923% |
| 2026-05-15 | 3.3500 | 3.3900 | 3.2000 | 3.2600 | -5.507% | 37 | 1,849 | -96.319% |
| 2026-05-14 | 3.4600 | 3.5000 | 3.3500 | 3.4500 | +11.290% | 18 | 1,853 | -96.522% |
| 2026-05-13 | 3.4500 | 3.4500 | 3.1000 | 3.1000 | +12.727% | 2 | 1,853 | -96.129% |
| 2026-05-11 | 3.3000 | 3.3100 | 2.7500 | 2.7500 | -20.290% | 81 | 1,919 | -95.636% |
| 2026-05-08 | 3.4500 | 3.5000 | 3.4500 | 3.4500 | -10.390% | 11 | 1,924 | -96.522% |
| 2026-05-07 | 3.7200 | 3.8500 | 3.7200 | 3.8500 | +9.375% | 5 | 1,920 | -96.883% |
| 2026-05-06 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -19.635% | 1 | 1,920 | -96.591% |
| 2026-05-04 | 4.5000 | 4.6300 | 4.3800 | 4.3800 | -9.691% | 5 | 1,924 | -97.260% |
| 2026-04-29 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +10.227% | 2 | 1,924 | -97.526% |
| 2026-04-28 | 4.3000 | 4.4000 | 4.2500 | 4.4000 | -5.579% | 13 | 1,914 | -97.273% |
| 2026-04-27 | 4.7800 | 5.0000 | 4.6600 | 4.6600 | -2.306% | 16 | 1,912 | -97.425% |
| 2026-04-24 | 4.7000 | 4.8500 | 4.7000 | 4.7700 | -2.653% | 13 | 1,913 | -97.484% |
| 2026-04-23 | 5.7000 | 5.7000 | 4.9000 | 4.9000 | -9.259% | 3 | 1,913 | -97.551% |
| 2026-04-22 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +6.931% | 3 | 1,913 | -97.778% |
| 2026-04-21 | 5.3500 | 5.3500 | 5.0000 | 5.0500 | -17.077% | 13 | 1,903 | -97.624% |
| 2026-04-20 | 6.4000 | 6.5000 | 5.8800 | 6.0900 | -9.104% | 27 | 1,900 | -98.030% |
| 2026-04-17 | 6.4000 | 7.1000 | 6.4000 | 6.7000 | -46.825% | 17 | 1,887 | -98.209% |
| 2026-04-16 | 12.1000 | 12.6000 | 12.1000 | 12.6000 | +5.263% | 17 | 1,887 | -99.048% |
| 2026-04-15 | 11.7500 | 11.9700 | 11.7500 | 11.9700 | +7.066% | 2 | 1,887 | -98.997% |
| 2026-04-14 | 10.6500 | 11.1800 | 10.6500 | 11.1800 | +10.693% | 2 | 1,885 | -98.927% |
| 2026-04-13 | 10.0000 | 10.5500 | 10.0000 | 10.1000 | +2.020% | 16 | 1,886 | -98.812% |
| 2026-04-09 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -1.493% | 1 | 1,887 | -98.788% |
| 2026-04-06 | 10.0000 | 10.0500 | 9.9500 | 10.0500 | +25.312% | 6 | 1,887 | -98.806% |
| 2026-04-02 | 7.9000 | 8.0200 | 7.8500 | 8.0200 | +15.729% | 44 | 1,887 | -98.504% |
| 2026-04-01 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | -6.980% | 1 | 1,887 | -98.268% |
| 2026-03-31 | 7.3000 | 7.5000 | 7.3000 | 7.4500 | +14.089% | 9 | 1,886 | -98.389% |
| 2026-03-30 | 6.6000 | 6.6000 | 6.5300 | 6.5300 | -1.805% | 31 | 1,879 | -98.162% |
| 2026-03-27 | 6.5500 | 6.6500 | 6.5500 | 6.6500 | -1.481% | 2 | 1,885 | -98.195% |
| 2026-03-26 | 6.6500 | 6.7500 | 6.6500 | 6.7500 | +14.407% | 7 | 1,885 | -98.222% |
| 2026-03-25 | 5.7700 | 5.9400 | 5.7700 | 5.9000 | -1.667% | 10 | 1,885 | -97.966% |
| 2026-03-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.180% | 1 | 1,876 | -98.000% |
| 2026-03-20 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -1.167% | 1 | 1,876 | -97.976% |
| 2026-03-19 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -12.281% | 1 | 1,877 | -98.000% |
| 2026-03-18 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | -9.404% | 1 | 1,876 | -98.246% |
| 2026-03-17 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -1.307% | 1 | 1,876 | -98.411% |
| 2026-03-13 | 7.5500 | 7.6500 | 7.5000 | 7.6500 | -1.035% | 23 | 1,876 | -98.431% |
| 2026-03-11 | 7.9000 | 7.9000 | 7.7300 | 7.7300 | -19.058% | 5 | 1,864 | -98.448% |
| 2026-03-06 | 9.9700 | 9.9700 | 9.5000 | 9.5500 | -2.051% | 27 | 1,864 | -98.743% |
| 2026-03-05 | 9.8500 | 9.8500 | 9.7500 | 9.7500 | +0.619% | 7 | 1,862 | -98.769% |
| 2026-03-04 | 9.6500 | 9.6900 | 9.6300 | 9.6900 | +7.667% | 26 | 1,861 | -98.762% |
| 2026-03-03 | 8.4600 | 9.0500 | 8.4500 | 9.0000 | +1.124% | 237 | 1,844 | -98.667% |
| 2026-03-02 | 8.5000 | 9.1400 | 8.5000 | 8.9000 | +2.890% | 5 | 1,765 | -98.652% |
| 2026-02-27 | 8.0000 | 8.6500 | 7.9500 | 8.6500 | +76.171% | 30 | 1,766 | -98.613% |
| 2026-02-26 | 4.6000 | 4.9100 | 4.6000 | 4.9100 | +75.986% | 17 | 1,756 | -97.556% |
| 2026-02-24 | 2.7300 | 2.7900 | 2.7300 | 2.7900 | -0.712% | 2 | 1,742 | -95.699% |
| 2026-02-23 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -6.333% | 1 | 1,741 | -95.730% |
| 2026-02-13 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -9.910% | 1 | 1,741 | -96.000% |
| 2026-02-12 | 2.8200 | 3.3300 | 2.7800 | 3.3300 | -3.478% | 20 | 1,741 | -96.396% |
| 2026-02-11 | 3.6000 | 3.6000 | 3.4500 | 3.4500 | -20.690% | 3 | 1,737 | -96.522% |
| 2026-02-10 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +20.833% | 2 | 1,738 | -97.241% |
| 2026-02-09 | 3.8000 | 3.8000 | 3.6000 | 3.6000 | -3.485% | 2 | 1,739 | -96.667% |
| 2026-02-06 | 4.2500 | 4.2500 | 3.7300 | 3.7300 | +0.811% | 2 | 1,738 | -96.783% |
| 2026-02-04 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +5.714% | 2 | 1,737 | -96.757% |
| 2026-02-03 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -18.605% | 10 | 1,737 | -96.571% |
| 2026-02-02 | 4.7000 | 4.7000 | 4.3000 | 4.3000 | +2.381% | 8 | 1,737 | -97.209% |
| 2026-01-30 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -2.326% | 1 | 1,736 | -97.143% |
| 2026-01-29 | 4.3500 | 4.3500 | 4.2000 | 4.3000 | -7.725% | 309 | 1,736 | -97.209% |
| 2026-01-27 | 4.7000 | 4.7000 | 4.6600 | 4.6600 | -8.627% | 303 | 2,010 | -97.425% |
| 2026-01-26 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +5.155% | 1 | 1,718 | -97.647% |
| 2026-01-23 | 5.0000 | 5.0000 | 4.8500 | 4.8500 | +10.227% | 11 | 1,717 | -97.526% |
| 2026-01-22 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +2.088% | 6 | 1,716 | -97.273% |
| 2026-01-21 | 4.8000 | 4.8000 | 4.3000 | 4.3100 | -36.148% | 26 | 1,722 | -97.216% |
| 2026-01-20 | 6.8500 | 6.8500 | 6.7500 | 6.7500 | +3.846% | 23 | 1,728 | -98.222% |
| 2026-01-16 | 6.5000 | 6.5500 | 6.4400 | 6.5000 | -2.985% | 202 | 1,733 | -98.154% |
| 2026-01-15 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 32 | 1,733 | -98.209% |
| 2026-01-14 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -2.899% | 4 | 1,733 | -98.209% |
| 2026-01-13 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +0.730% | 5 | 1,733 | -98.261% |
| 2026-01-12 | 7.0500 | 7.0500 | 6.8500 | 6.8500 | +0.735% | 128 | 1,733 | -98.248% |
| 2026-01-09 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -10.878% | 5 | 1,721 | -98.235% |
| 2026-01-02 | 8.0500 | 8.2000 | 7.6300 | 7.6300 | -12.299% | 10 | 1,721 | -98.427% |
| 2025-12-31 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +0.578% | 67 | 1,729 | -98.621% |
| 2025-12-30 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -3.889% | 2 | 1,729 | -98.613% |
| 2025-12-29 | 8.8500 | 9.0000 | 8.8500 | 9.0000 | -2.174% | 13 | 1,729 | -98.667% |
| 2025-12-26 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +4.664% | 6 | 1,729 | -98.696% |
| 2025-12-24 | 8.7600 | 8.8000 | 8.7600 | 8.7900 | +0.457% | 8 | 1,723 | -98.635% |
| 2025-12-23 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -4.891% | 2 | 1,723 | -98.629% |
| 2025-12-19 | 9.6000 | 9.6000 | 9.2000 | 9.2000 | -2.646% | 4 | 1,723 | -98.696% |
| 2025-12-18 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -5.500% | 6 | 1,721 | -98.730% |
| 2025-12-17 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +2.564% | 4 | 1,721 | -98.800% |
| 2025-12-16 | 9.8000 | 9.8500 | 9.7500 | 9.7500 | +1.563% | 18 | 1,721 | -98.769% |
| 2025-12-15 | 9.7000 | 9.7100 | 9.6000 | 9.6000 | -13.901% | 23 | 1,721 | -98.750% |
| 2025-12-12 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +12.854% | 20 | 1,700 | -98.924% |
| 2025-12-11 | 10.0500 | 10.0500 | 9.8800 | 9.8800 | +6.237% | 2 | 1,720 | -98.785% |
| 2025-12-10 | 10.0000 | 10.1000 | 9.3000 | 9.3000 | -12.264% | 13 | 1,721 | -98.710% |
| 2025-12-09 | 10.8000 | 10.8000 | 10.4000 | 10.6000 | -1.852% | 27 | 1,722 | -98.868% |
| 2025-12-08 | 10.9000 | 10.9000 | 10.7500 | 10.8000 | -15.294% | 12 | 1,702 | -98.889% |
| 2025-12-05 | 12.3000 | 12.7500 | 12.1900 | 12.7500 | -8.929% | 6 | 1,697 | -99.059% |
| 2025-12-04 | 13.4000 | 14.0000 | 13.4000 | 14.0000 | -1.060% | 15 | 1,695 | -99.143% |
| 2025-12-03 | 15.0000 | 15.0000 | 13.4000 | 14.1500 | -16.765% | 15 | 1,695 | -99.152% |
| 2025-12-02 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -1.163% | 3 | 1,695 | -99.294% |
| 2025-12-01 | 16.9000 | 17.2000 | 16.9000 | 17.2000 | +18.213% | 4 | 1,695 | -99.302% |
| 2025-11-24 | 14.5200 | 14.5500 | 14.5200 | 14.5500 | -3.000% | 21 | 1,695 | -99.175% |
| 2025-11-21 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -8.257% | 1 | 1,694 | -99.200% |
| 2025-11-20 | 18.4000 | 18.4000 | 16.3500 | 16.3500 | -8.761% | 50 | 1,694 | -99.266% |
| 2025-11-19 | 18.9200 | 18.9800 | 17.9200 | 17.9200 | -15.392% | 15 | 1,698 | -99.330% |
| 2025-11-18 | 21.1600 | 21.1800 | 21.1300 | 21.1800 | +14.486% | 14 | 1,697 | -99.433% |
| 2025-11-17 | 18.9500 | 19.2000 | 17.9000 | 18.5000 | 0.000% | 30 | 1,706 | -99.351% |