NFLX261218C01110000
NFLX Dec 18 2026 1110.00 Call
optionOPRA
InactiveNov 14, 2025
190.93USD-12.220%(-26.58)3Vol170OI
NFLX261218C01110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 190.38 | 193.75 | 190.38 | 190.93 | -12.220% | 3 | 170 | 0.000% |
| 2025-11-13 | 214.58 | 217.51 | 214.55 | 217.51 | +0.074% | 3 | 168 | -12.220% |
| 2025-11-12 | 214.65 | 217.35 | 214.60 | 217.35 | +6.769% | 7 | 169 | -12.156% |
| 2025-11-11 | 202.25 | 203.57 | 202.25 | 203.57 | +5.833% | 2 | 174 | -6.209% |
| 2025-11-10 | 195.19 | 195.19 | 192.35 | 192.35 | +3.973% | 3 | 173 | -0.738% |
| 2025-11-07 | 181.92 | 185.00 | 181.92 | 185.00 | +2.493% | 2 | 170 | +3.205% |
| 2025-11-04 | 180.50 | 180.50 | 180.50 | 180.50 | -3.733% | 1 | 169 | +5.778% |
| 2025-11-03 | 187.50 | 187.50 | 187.50 | 187.50 | -4.871% | 1 | 169 | +1.829% |
| 2025-10-31 | 187.88 | 200.50 | 187.88 | 197.10 | +13.048% | 7 | 169 | -3.130% |
| 2025-10-30 | 177.82 | 180.15 | 174.35 | 174.35 | -4.293% | 11 | 172 | +9.510% |
| 2025-10-29 | 182.17 | 182.17 | 182.17 | 182.17 | -1.129% | 1 | 170 | +4.809% |
| 2025-10-28 | 184.25 | 184.25 | 184.25 | 184.25 | +2.675% | 1 | 169 | +3.626% |
| 2025-10-27 | 175.75 | 179.45 | 175.75 | 179.45 | -1.129% | 3 | 167 | +6.397% |
| 2025-10-24 | 183.50 | 183.50 | 181.50 | 181.50 | -3.867% | 5 | 167 | +5.196% |
| 2025-10-23 | 188.87 | 189.79 | 182.10 | 188.80 | -1.410% | 6 | 166 | +1.128% |
| 2025-10-22 | 209.95 | 209.95 | 191.50 | 191.50 | -21.216% | 11 | 162 | -0.298% |
| 2025-10-16 | 243.07 | 243.07 | 243.07 | 243.07 | -12.565% | 1 | 156 | -21.451% |
| 2025-10-10 | 286.75 | 286.75 | 278.00 | 278.00 | +24.452% | 3 | 157 | -31.320% |
| 2025-10-06 | 223.38 | 223.38 | 223.38 | 223.38 | -16.462% | 1 | 158 | -14.527% |
| 2025-09-22 | 267.40 | 267.40 | 267.40 | 267.40 | -2.901% | 1 | 158 | -28.598% |
| 2025-09-17 | 275.39 | 275.39 | 275.39 | 275.39 | -6.647% | 1 | 158 | -30.669% |
| 2025-09-05 | 295.00 | 295.00 | 295.00 | 295.00 | -0.085% | 1 | 158 | -35.278% |
| 2025-09-04 | 296.99 | 296.99 | 295.25 | 295.25 | +8.808% | 9 | 157 | -35.333% |
| 2025-08-28 | 271.35 | 271.35 | 271.35 | 271.35 | +0.836% | 1 | 157 | -29.637% |
| 2025-08-19 | 269.10 | 269.10 | 269.10 | 269.10 | -2.390% | 1 | 157 | -29.049% |
| 2025-08-13 | 275.69 | 275.69 | 275.69 | 275.69 | -1.592% | 1 | 156 | -30.745% |
| 2025-08-12 | 280.15 | 280.15 | 280.15 | 280.15 | +4.354% | 1 | 156 | -31.847% |
| 2025-08-11 | 268.46 | 268.46 | 268.46 | 268.46 | +1.709% | 1 | 156 | -28.880% |
| 2025-08-08 | 263.95 | 263.95 | 263.95 | 263.95 | +16.211% | 1 | 157 | -27.664% |
| 2025-08-05 | 227.13 | 227.13 | 227.13 | 227.13 | -10.754% | 4 | 158 | -15.938% |
| 2025-07-25 | 256.00 | 256.00 | 254.50 | 254.50 | +3.066% | 8 | 154 | -24.978% |
| 2025-07-24 | 246.93 | 246.93 | 246.93 | 246.93 | -12.109% | 1 | 154 | -22.678% |
| 2025-07-22 | 280.95 | 280.95 | 280.95 | 280.95 | +2.108% | 1 | 154 | -32.041% |
| 2025-07-18 | 275.15 | 275.15 | 275.15 | 275.15 | -16.634% | 1 | 154 | -30.609% |
| 2025-07-14 | 330.05 | 330.05 | 330.05 | 330.05 | +6.156% | 2 | 154 | -42.151% |
| 2025-07-11 | 310.91 | 310.91 | 310.91 | 310.91 | -19.624% | 1 | 154 | -38.590% |
| 2025-06-27 | 386.82 | 386.82 | 386.82 | 386.82 | +4.532% | 1 | 162 | -50.641% |
| 2025-06-26 | 370.05 | 370.05 | 370.05 | 370.05 | +17.279% | 1 | 163 | -48.404% |
| 2025-06-17 | 315.53 | 315.53 | 315.53 | 315.53 | +1.676% | 2 | 164 | -39.489% |
| 2025-06-11 | 310.33 | 310.33 | 310.33 | 310.33 | +3.988% | 1 | 164 | -38.475% |
| 2025-06-10 | 317.53 | 317.53 | 298.43 | 298.43 | -12.522% | 2 | 164 | -36.022% |
| 2025-06-05 | 341.15 | 341.15 | 341.15 | 341.15 | +12.365% | 3 | 164 | -44.033% |
| 2025-05-22 | 303.61 | 303.61 | 303.61 | 303.61 | -0.885% | 2 | 164 | -37.113% |
| 2025-05-21 | 306.32 | 306.32 | 306.32 | 306.32 | +11.490% | 1 | 164 | -37.670% |
| 2025-05-08 | 274.95 | 274.95 | 274.75 | 274.75 | +3.679% | 2 | 164 | -30.508% |
| 2025-05-05 | 265.00 | 265.00 | 265.00 | 265.00 | +5.473% | 1 | 164 | -27.951% |
| 2025-04-30 | 251.25 | 251.25 | 251.25 | 251.25 | +1.462% | 3 | 165 | -24.008% |
| 2025-04-28 | 247.63 | 247.63 | 247.63 | 247.63 | +3.985% | 1 | 165 | -22.897% |
| 2025-04-25 | 235.82 | 238.14 | 235.82 | 238.14 | +19.070% | 4 | 166 | -19.824% |
| 2025-04-22 | 200.00 | 200.00 | 200.00 | 200.00 | +11.732% | 9 | 164 | -4.535% |
| 2025-04-21 | 177.90 | 179.00 | 168.65 | 179.00 | +29.102% | 5 | 164 | +6.665% |
| 2025-04-14 | 138.75 | 138.75 | 138.65 | 138.65 | +1.799% | 2 | 163 | +37.706% |
| 2025-04-11 | 136.70 | 136.70 | 136.20 | 136.20 | +18.127% | 4 | 163 | +40.184% |
| 2025-04-09 | 115.40 | 115.40 | 114.65 | 115.30 | -2.288% | 4 | 163 | +65.594% |
| 2025-04-08 | 118.00 | 118.00 | 118.00 | 118.00 | +30.893% | 9 | 163 | +61.805% |
| 2025-04-07 | 90.15 | 90.15 | 90.15 | 90.15 | -23.015% | 1 | 154 | +111.791% |
| 2025-04-04 | 117.00 | 117.25 | 117.00 | 117.10 | -10.747% | 8 | 154 | +63.049% |
| 2025-03-14 | 131.20 | 131.20 | 131.20 | 131.20 | +0.846% | 2 | 155 | +45.526% |
| 2025-03-11 | 130.10 | 130.10 | 130.10 | 130.10 | -6.065% | 10 | 155 | +46.756% |
| 2025-03-06 | 142.05 | 142.06 | 138.50 | 138.50 | -33.301% | 18 | 144 | +37.856% |
| 2025-02-19 | 207.60 | 207.85 | 207.60 | 207.65 | +4.536% | 6 | 144 | -8.052% |
| 2025-02-18 | 198.64 | 198.64 | 198.64 | 198.64 | -8.461% | 1 | 144 | -3.881% |
| 2025-02-14 | 217.00 | 217.00 | 217.00 | 217.00 | +11.425% | 4 | 144 | -12.014% |
| 2025-02-10 | 195.45 | 195.45 | 194.75 | 194.75 | +7.342% | 6 | 144 | -1.961% |
| 2025-02-04 | 181.43 | 181.43 | 181.43 | 181.43 | +7.355% | 1 | 144 | +5.236% |
| 2025-02-03 | 168.40 | 169.00 | 168.40 | 169.00 | -2.001% | 2 | 144 | +12.976% |
| 2025-01-31 | 171.95 | 173.05 | 171.95 | 172.45 | +3.605% | 22 | 144 | +10.716% |
| 2025-01-29 | 166.85 | 166.85 | 166.45 | 166.45 | +3.675% | 2 | 144 | +14.707% |
| 2025-01-28 | 160.60 | 160.60 | 160.55 | 160.55 | -5.548% | 2 | 145 | +18.922% |
| 2025-01-23 | 169.98 | 169.98 | 169.98 | 169.98 | -4.172% | 1 | 145 | +12.325% |
| 2025-01-22 | 177.38 | 177.38 | 177.38 | 177.38 | +55.801% | 1 | 146 | +7.639% |
| 2025-01-21 | 113.41 | 114.58 | 113.41 | 113.85 | +5.047% | 10 | 145 | +67.703% |
| 2025-01-17 | 108.38 | 108.38 | 108.38 | 108.38 | +2.342% | 2 | 143 | +76.167% |
| 2025-01-15 | 105.60 | 106.08 | 105.46 | 105.90 | -21.556% | 34 | 143 | +80.293% |
| 2024-12-30 | 135.00 | 135.00 | 135.00 | 135.00 | -7.522% | 1 | 155 | +41.430% |
| 2024-12-23 | 145.98 | 145.98 | 145.98 | 145.98 | -5.060% | 1 | 155 | +30.792% |
| 2024-12-12 | 153.75 | 153.76 | 153.75 | 153.76 | -1.782% | 2 | 155 | +24.174% |
| 2024-12-11 | 157.00 | 157.00 | 156.55 | 156.55 | +10.926% | 2 | 156 | +21.961% |
| 2024-12-09 | 141.13 | 141.13 | 141.13 | 141.13 | -4.000% | 1 | 156 | +35.287% |
| 2024-12-05 | 146.95 | 147.01 | 146.05 | 147.01 | +16.730% | 4 | 155 | +29.876% |
| 2024-11-26 | 125.94 | 125.94 | 125.94 | 125.94 | +2.800% | 1 | 153 | +51.604% |
| 2024-11-25 | 130.80 | 130.80 | 122.51 | 122.51 | -0.252% | 2 | 152 | +55.849% |
| 2024-11-20 | 126.60 | 126.60 | 122.82 | 122.82 | +20.648% | 3 | 150 | +55.455% |
| 2024-11-18 | 101.80 | 101.80 | 101.80 | 101.80 | +13.565% | 2 | 147 | +87.554% |
| 2024-11-15 | 90.25 | 90.25 | 89.64 | 89.64 | -5.642% | 24 | 148 | +112.996% |
| 2024-11-13 | 93.47 | 95.00 | 93.47 | 95.00 | +8.053% | 4 | 146 | +100.979% |
| 2024-11-12 | 87.00 | 87.92 | 87.00 | 87.92 | +5.092% | 2 | 146 | +117.163% |
| 2024-11-11 | 80.15 | 83.75 | 80.10 | 83.66 | +7.298% | 12 | 146 | +128.221% |
| 2024-11-08 | 77.36 | 78.50 | 76.70 | 77.97 | +14.763% | 16 | 155 | +144.876% |
| 2024-11-05 | 67.94 | 67.94 | 67.94 | 67.94 | +0.951% | 10 | 155 | +181.027% |
| 2024-10-30 | 65.28 | 67.30 | 65.28 | 67.30 | +4.471% | 2 | 165 | +183.700% |
| 2024-10-23 | 65.93 | 65.93 | 64.42 | 64.42 | -8.676% | 4 | 167 | +196.383% |
| 2024-10-18 | 61.20 | 70.54 | 61.20 | 70.54 | +43.989% | 30 | 164 | +170.669% |
| 2024-10-17 | 50.17 | 50.17 | 48.99 | 48.99 | -8.771% | 7 | 169 | +289.733% |
| 2024-10-16 | 55.90 | 55.90 | 53.70 | 53.70 | +1.321% | 3 | 171 | +255.549% |
| 2024-10-15 | 56.00 | 56.00 | 53.00 | 53.00 | -11.667% | 15 | 172 | +260.245% |
| 2024-10-14 | 59.83 | 60.00 | 59.82 | 60.00 | -4.000% | 12 | 185 | +218.217% |
| 2024-10-11 | 64.52 | 64.52 | 61.15 | 62.50 | -2.344% | 26 | 196 | +205.488% |
| 2024-10-10 | 63.85 | 64.00 | 63.85 | 64.00 | +2.073% | 2 | 197 | +198.328% |
| 2024-10-09 | 62.25 | 62.70 | 62.00 | 62.70 | +5.219% | 9 | 198 | +204.514% |
| 2024-10-08 | 59.59 | 59.59 | 59.59 | 59.59 | +7.273% | 1 | 194 | +220.406% |
| 2024-10-07 | 55.55 | 55.55 | 55.55 | 55.55 | -7.339% | 1 | 194 | +243.708% |
| 2024-10-04 | 59.95 | 59.95 | 59.95 | 59.95 | +7.054% | 2 | 194 | +218.482% |
| 2024-10-03 | 56.00 | 56.00 | 56.00 | 56.00 | +0.036% | 1 | 194 | +240.946% |
| 2024-09-30 | 55.98 | 55.98 | 55.98 | 55.98 | +0.774% | 2 | 195 | +241.068% |
| 2024-09-26 | 57.75 | 57.75 | 55.55 | 55.55 | -8.770% | 2 | 197 | +243.708% |
| 2024-09-24 | 60.89 | 60.89 | 60.89 | 60.89 | +6.656% | 1 | 197 | +213.565% |
| 2024-09-20 | 56.65 | 57.09 | 56.65 | 57.09 | -3.040% | 4 | 197 | +234.437% |
| 2024-09-19 | 58.88 | 58.88 | 58.88 | 58.88 | +5.995% | 1 | 197 | +224.270% |
| 2024-09-18 | 55.55 | 55.55 | 55.55 | 55.55 | -3.391% | 1 | 197 | +243.708% |
| 2024-09-17 | 57.50 | 57.50 | 57.50 | 57.50 | +3.417% | 1 | 197 | +232.052% |
| 2024-09-16 | 56.20 | 56.20 | 55.60 | 55.60 | -2.456% | 4 | 197 | +243.399% |
| 2024-09-13 | 56.00 | 57.00 | 56.00 | 57.00 | +4.072% | 4 | 197 | +234.965% |
| 2024-09-12 | 53.24 | 54.77 | 53.24 | 54.77 | +11.434% | 2 | 195 | +248.603% |
| 2024-09-11 | 49.15 | 49.15 | 49.15 | 49.15 | +0.306% | 2 | 194 | +288.464% |
| 2024-09-10 | 49.00 | 49.00 | 49.00 | 49.00 | -3.922% | 1 | 196 | +289.653% |
| 2024-09-06 | 51.00 | 51.00 | 51.00 | 51.00 | -11.304% | 6 | 197 | +274.373% |
| 2024-09-03 | 57.50 | 57.50 | 57.50 | 57.50 | +0.877% | 1 | 197 | +232.052% |
| 2024-08-29 | 57.00 | 57.00 | 57.00 | 57.00 | +2.426% | 1 | 197 | +234.965% |
| 2024-08-28 | 55.65 | 55.65 | 55.65 | 55.65 | -9.069% | 1 | 197 | +243.091% |
| 2024-08-27 | 59.00 | 61.20 | 59.00 | 61.20 | +11.273% | 4 | 197 | +211.977% |
| 2024-08-23 | 59.50 | 59.50 | 52.00 | 55.00 | -5.172% | 12 | 196 | +247.145% |
| 2024-08-22 | 61.00 | 61.00 | 58.00 | 58.00 | -4.887% | 3 | 195 | +229.190% |
| 2024-08-21 | 60.50 | 61.52 | 60.50 | 60.98 | -1.167% | 3 | 195 | +213.103% |
| 2024-08-20 | 65.00 | 65.00 | 61.70 | 61.70 | +17.726% | 4 | 194 | +209.449% |
| 2024-08-16 | 53.35 | 54.10 | 52.41 | 52.41 | +4.820% | 20 | 196 | +264.301% |
| 2024-08-15 | 50.95 | 51.00 | 49.60 | 50.00 | +4.145% | 23 | 196 | +281.860% |
| 2024-08-14 | 48.01 | 48.01 | 48.01 | 48.01 | +15.548% | 1 | 193 | +297.688% |
| 2024-08-08 | 40.10 | 43.60 | 40.10 | 41.55 | +7.503% | 14 | 192 | +359.519% |
| 2024-08-07 | 41.00 | 42.95 | 38.65 | 38.65 | +1.711% | 3 | 180 | +393.997% |
| 2024-08-06 | 37.25 | 38.00 | 37.25 | 38.00 | +6.742% | 11 | 180 | +402.447% |
| 2024-08-05 | 35.60 | 35.60 | 35.60 | 35.60 | -11.663% | 1 | 179 | +436.320% |
| 2024-08-02 | 40.60 | 40.60 | 40.30 | 40.30 | -1.225% | 12 | 179 | +373.772% |
| 2024-08-01 | 46.87 | 46.87 | 40.80 | 40.80 | -5.665% | 3 | 179 | +367.966% |
| 2024-07-31 | 43.00 | 43.30 | 42.95 | 43.25 | -1.705% | 19 | 178 | +341.457% |
| 2024-07-30 | 40.49 | 44.00 | 40.49 | 44.00 | +0.457% | 6 | 183 | +333.932% |
| 2024-07-29 | 45.30 | 45.30 | 43.80 | 43.80 | -4.679% | 6 | 188 | +335.913% |
| 2024-07-26 | 45.95 | 45.95 | 45.85 | 45.95 | -3.770% | 4 | 185 | +315.517% |
| 2024-07-23 | 47.31 | 47.75 | 47.31 | 47.75 | -2.551% | 2 | 185 | +299.853% |
| 2024-07-19 | 49.00 | 49.00 | 46.32 | 49.00 | -6.702% | 8 | 183 | +289.653% |
| 2024-07-18 | 52.52 | 52.52 | 52.52 | 52.52 | -4.422% | 1 | 183 | +263.538% |
| 2024-07-15 | 54.95 | 54.95 | 54.95 | 54.95 | -9.174% | 1 | 182 | +247.461% |
| 2024-07-11 | 60.50 | 60.50 | 60.50 | 60.50 | -9.701% | 1 | 182 | +215.587% |
| 2024-07-10 | 67.00 | 67.00 | 67.00 | 67.00 | -2.375% | 2 | 183 | +184.970% |
| 2024-07-09 | 68.63 | 68.63 | 68.63 | 68.63 | +5.585% | 1 | 185 | +178.202% |
| 2024-07-02 | 66.00 | 66.00 | 65.00 | 65.00 | +0.775% | 6 | 184 | +193.738% |
| 2024-06-28 | 66.31 | 66.31 | 64.00 | 64.50 | -5.839% | 35 | 180 | +196.016% |
| 2024-06-27 | 68.50 | 68.50 | 68.50 | 68.50 | +3.945% | 80 | 171 | +178.730% |
| 2024-06-26 | 65.90 | 65.90 | 65.90 | 65.90 | +6.894% | 2 | 91 | +189.727% |
| 2024-06-25 | 60.11 | 61.65 | 60.11 | 61.65 | -9.908% | 4 | 91 | +209.700% |
| 2024-06-18 | 68.43 | 68.43 | 68.43 | 68.43 | +5.277% | 1 | 87 | +179.015% |
| 2024-06-17 | 62.50 | 66.08 | 62.50 | 65.00 | +2.298% | 16 | 87 | +193.738% |
| 2024-06-14 | 63.54 | 63.54 | 63.54 | 63.54 | +9.552% | 2 | 72 | +200.488% |
| 2024-06-07 | 58.00 | 58.00 | 58.00 | 58.00 | -0.939% | 10 | 71 | +229.190% |
| 2024-06-06 | 58.55 | 58.55 | 58.55 | 58.55 | +6.455% | 5 | 76 | +226.097% |
| 2024-05-31 | 55.00 | 55.00 | 55.00 | 55.00 | -8.333% | 50 | 71 | +247.145% |
| 2024-05-30 | 60.00 | 60.00 | 60.00 | 60.00 | -2.121% | 1 | 46 | +218.217% |
| 2024-05-29 | 61.00 | 61.30 | 61.00 | 61.30 | +31.800% | 2 | 46 | +211.468% |
| 2024-05-14 | 46.51 | 46.51 | 46.51 | 46.51 | +0.933% | 1 | 44 | +310.514% |
| 2024-05-10 | 46.08 | 46.08 | 46.08 | 46.08 | +22.847% | 2 | 45 | +314.345% |
| 2024-05-03 | 37.51 | 37.51 | 37.51 | 37.51 | +21.392% | 2 | 46 | +409.011% |
| 2024-05-01 | 30.90 | 30.90 | 30.90 | 30.90 | -12.564% | 1 | 45 | +517.896% |
| 2024-04-26 | 35.34 | 35.34 | 35.34 | 35.34 | +3.667% | 2 | 45 | +440.266% |
| 2024-04-25 | 34.09 | 34.09 | 34.09 | 34.09 | -0.612% | 1 | 45 | +460.076% |
| 2024-04-23 | 34.30 | 34.30 | 34.30 | 34.30 | +8.202% | 3 | 44 | +456.647% |
| 2024-04-22 | 31.70 | 31.70 | 31.70 | 31.70 | -9.429% | 7 | 41 | +502.303% |
| 2024-04-19 | 35.42 | 35.42 | 35.00 | 35.00 | -38.704% | 2 | 41 | +445.514% |
| 2024-04-11 | 57.10 | 57.10 | 57.10 | 57.10 | +2.147% | 20 | 41 | +234.378% |
| 2024-03-19 | 56.95 | 56.95 | 55.90 | 55.90 | +5.472% | 2 | 35 | +241.556% |
| 2024-03-01 | 50.00 | 56.41 | 50.00 | 53.00 | +13.978% | 8 | 35 | +260.245% |
| 2024-02-29 | 47.05 | 48.05 | 46.50 | 46.50 | +5.682% | 22 | 0 | +310.602% |
| 2024-02-27 | 44.00 | 44.00 | 44.00 | 44.00 | +11.618% | 2 | 0 | +333.932% |
| 2024-02-20 | 39.42 | 39.42 | 39.42 | 39.42 | -11.416% | 2 | 0 | +384.348% |
| 2024-02-16 | 44.50 | 44.50 | 44.50 | 44.50 | -0.022% | 4 | 0 | +329.056% |
| 2024-02-15 | 44.52 | 44.52 | 44.51 | 44.51 | +12.970% | 4 | 0 | +328.960% |
| 2024-02-14 | 39.40 | 39.40 | 39.40 | 39.40 | +14.038% | 16 | 0 | +384.594% |
| 2024-02-13 | 35.95 | 35.95 | 34.55 | 34.55 | -4.690% | 17 | 0 | +452.619% |
| 2024-02-09 | 36.40 | 36.40 | 36.10 | 36.25 | +2.170% | 9 | 0 | +426.703% |
| 2024-02-02 | 35.48 | 35.48 | 35.48 | 35.48 | 0.000% | 1 | 0 | +438.134% |