NFLX261218C00112000
NFLX Dec 18 2026 112.00 Call
optionOPRA
EODOct 7, 2026
0.15USD+25.000%(+0.03)20Vol1,415OI
NFLX261218C00112000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 20 | 1,420 | 0.000% |
| 2026-10-06 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | +20.000% | 2 | 1,418 | +25.000% |
| 2026-10-05 | 0.1200 | 0.1400 | 0.0700 | 0.1000 | -33.333% | 7 | 1,411 | +50.000% |
| 2026-10-01 | 0.1200 | 0.1500 | 0.1200 | 0.1500 | -37.500% | 2 | 1,413 | 0.000% |
| 2026-09-25 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +50.000% | 1 | 1,413 | -37.500% |
| 2026-09-24 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 4 | 1,417 | -6.250% |
| 2026-09-23 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -29.167% | 2 | 1,416 | -11.765% |
| 2026-09-21 | 0.2400 | 0.2400 | 0.2000 | 0.2400 | +4.348% | 35 | 1,451 | -37.500% |
| 2026-09-18 | 0.1900 | 0.2300 | 0.1900 | 0.2300 | -20.690% | 55 | 1,441 | -34.783% |
| 2026-09-17 | 0.3300 | 0.3400 | 0.2700 | 0.2900 | -9.375% | 4 | 1,438 | -48.276% |
| 2026-09-16 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -11.111% | 1 | 1,439 | -53.125% |
| 2026-09-15 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | +80.000% | 2 | 1,439 | -58.333% |
| 2026-09-11 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -45.946% | 1 | 1,439 | -25.000% |
| 2026-09-09 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | -5.128% | 11 | 1,443 | -59.459% |
| 2026-09-08 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -22.000% | 10 | 1,433 | -61.538% |
| 2026-09-04 | 0.5800 | 0.5800 | 0.5000 | 0.5000 | -26.471% | 25 | 1,423 | -70.000% |
| 2026-09-03 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | -5.556% | 3 | 1,422 | -77.941% |
| 2026-09-02 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -1.370% | 2 | 1,422 | -79.167% |
| 2026-08-28 | 0.8000 | 0.8300 | 0.7300 | 0.7300 | +21.667% | 4 | 1,421 | -79.452% |
| 2026-08-27 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | -16.667% | 6 | 1,418 | -75.000% |
| 2026-08-26 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +2.857% | 2 | 1,416 | -79.167% |
| 2026-08-25 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +1.449% | 39 | 1,377 | -78.571% |
| 2026-08-24 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -6.757% | 1 | 1,376 | -78.261% |
| 2026-08-21 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -13.953% | 3 | 1,376 | -79.730% |
| 2026-08-19 | 0.9300 | 0.9300 | 0.8600 | 0.8600 | +16.216% | 9 | 1,376 | -82.558% |
| 2026-08-18 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +60.870% | 2 | 1,374 | -79.730% |
| 2026-08-13 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -16.364% | 1 | 1,373 | -67.391% |
| 2026-08-12 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -22.535% | 5 | 1,374 | -72.727% |
| 2026-08-11 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +7.576% | 1 | 1,373 | -78.873% |
| 2026-08-10 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +13.793% | 14 | 1,359 | -77.273% |
| 2026-08-05 | 0.9000 | 0.9000 | 0.5800 | 0.5800 | -7.937% | 11 | 1,358 | -74.138% |
| 2026-08-04 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +21.154% | 1 | 1,358 | -76.190% |
| 2026-07-31 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -8.772% | 1 | 1,359 | -71.154% |
| 2026-07-29 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +21.277% | 1 | 1,358 | -73.684% |
| 2026-07-24 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | -6.000% | 2 | 1,358 | -68.085% |
| 2026-07-22 | 0.5200 | 0.5300 | 0.4300 | 0.5000 | +35.135% | 8 | 1,357 | -70.000% |
| 2026-07-21 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -26.000% | 2 | 1,359 | -59.459% |
| 2026-07-20 | 0.4100 | 0.5000 | 0.4100 | 0.5000 | +4.167% | 33 | 1,358 | -70.000% |
| 2026-07-17 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -51.515% | 1 | 1,358 | -68.750% |
| 2026-07-16 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -10.000% | 10 | 1,358 | -84.848% |
| 2026-07-13 | 1.3000 | 1.3000 | 1.1000 | 1.1000 | -15.385% | 3 | 1,356 | -86.364% |
| 2026-07-07 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | +46.067% | 2 | 1,355 | -88.462% |
| 2026-06-25 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -9.184% | 1 | 1,355 | -83.146% |
| 2026-06-24 | 1.0600 | 1.0600 | 0.9200 | 0.9800 | -1.010% | 87 | 1,358 | -84.694% |
| 2026-06-23 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | -12.389% | 10 | 1,368 | -84.848% |
| 2026-06-22 | 1.1400 | 1.2700 | 1.1000 | 1.1300 | -23.129% | 82 | 1,449 | -86.726% |
| 2026-06-18 | 1.3300 | 1.4700 | 1.3300 | 1.4700 | +5.755% | 13 | 1,445 | -89.796% |
| 2026-06-17 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -2.113% | 1 | 1,445 | -89.209% |
| 2026-06-16 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -17.919% | 1 | 1,444 | -89.437% |
| 2026-06-15 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +1.170% | 1 | 1,444 | -91.329% |
| 2026-06-12 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | -10.937% | 23 | 1,467 | -91.228% |
| 2026-06-11 | 1.9100 | 1.9200 | 1.9100 | 1.9200 | -11.111% | 2 | 1,467 | -92.188% |
| 2026-06-10 | 1.9800 | 2.1600 | 1.9800 | 2.1600 | +0.935% | 13 | 1,467 | -93.056% |
| 2026-06-09 | 2.1100 | 2.1400 | 2.0900 | 2.1400 | -4.036% | 4 | 1,468 | -92.991% |
| 2026-06-08 | 2.1000 | 2.2300 | 2.1000 | 2.2300 | +3.721% | 19 | 1,482 | -93.274% |
| 2026-06-05 | 2.2500 | 2.2500 | 2.1500 | 2.1500 | -3.587% | 25 | 1,495 | -93.023% |
| 2026-06-04 | 2.2500 | 2.2500 | 2.2200 | 2.2300 | -1.762% | 26 | 1,514 | -93.274% |
| 2026-06-03 | 2.5000 | 2.5000 | 2.2700 | 2.2700 | -14.340% | 2 | 1,516 | -93.392% |
| 2026-06-02 | 2.6000 | 2.6600 | 2.6000 | 2.6500 | -13.115% | 8 | 1,518 | -94.340% |
| 2026-05-29 | 3.0600 | 3.0600 | 3.0500 | 3.0500 | +2.694% | 21 | 1,517 | -95.082% |
| 2026-05-28 | 3.0000 | 3.0000 | 2.9500 | 2.9700 | -12.647% | 7 | 1,517 | -94.949% |
| 2026-05-27 | 3.4000 | 3.4000 | 3.3500 | 3.4000 | -1.163% | 56 | 1,541 | -95.588% |
| 2026-05-26 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -1.994% | 14 | 1,541 | -95.640% |
| 2026-05-22 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -5.135% | 5 | 1,539 | -95.726% |
| 2026-05-21 | 3.5000 | 3.7000 | 3.5000 | 3.7000 | +9.145% | 11 | 1,528 | -95.946% |
| 2026-05-20 | 3.3500 | 3.3900 | 3.3500 | 3.3900 | -3.143% | 53 | 1,526 | -95.575% |
| 2026-05-19 | 4.1000 | 4.1000 | 3.5000 | 3.5000 | -2.778% | 15 | 1,515 | -95.714% |
| 2026-05-18 | 3.2500 | 3.6000 | 3.2500 | 3.6000 | +20.000% | 4 | 1,513 | -95.833% |
| 2026-05-15 | 3.2000 | 3.2100 | 3.0000 | 3.0000 | -1.639% | 20 | 1,512 | -95.000% |
| 2026-05-14 | 3.3500 | 3.3500 | 3.0500 | 3.0500 | +15.094% | 7 | 1,512 | -95.082% |
| 2026-05-11 | 2.8900 | 2.8900 | 2.5000 | 2.6500 | -19.697% | 141 | 1,422 | -94.340% |
| 2026-05-08 | 3.2500 | 3.3000 | 3.2000 | 3.3000 | -5.983% | 9 | 1,421 | -95.455% |
| 2026-05-07 | 3.6000 | 3.6900 | 3.5000 | 3.5100 | +7.012% | 166 | 1,422 | -95.726% |
| 2026-05-06 | 3.1000 | 3.2800 | 3.1000 | 3.2800 | -25.455% | 25 | 1,397 | -95.427% |
| 2026-05-04 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -15.058% | 3 | 1,394 | -96.591% |
| 2026-04-30 | 5.2200 | 5.2200 | 5.1800 | 5.1800 | +25.424% | 2 | 1,394 | -97.104% |
| 2026-04-28 | 3.9000 | 4.1300 | 3.9000 | 4.1300 | -10.217% | 6 | 1,396 | -96.368% |
| 2026-04-24 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -4.564% | 10 | 1,403 | -96.739% |
| 2026-04-23 | 5.1000 | 5.1000 | 4.8200 | 4.8200 | -4.743% | 2 | 1,404 | -96.888% |
| 2026-04-22 | 4.8000 | 5.0600 | 4.8000 | 5.0600 | +0.596% | 3 | 1,404 | -97.036% |
| 2026-04-21 | 5.1000 | 5.1000 | 5.0300 | 5.0300 | +0.600% | 12 | 1,412 | -97.018% |
| 2026-04-20 | 5.1000 | 5.3000 | 5.0000 | 5.0000 | -23.195% | 9 | 1,412 | -97.000% |
| 2026-04-17 | 6.1500 | 7.0500 | 5.5800 | 6.5100 | -46.287% | 28 | 1,415 | -97.696% |
| 2026-04-16 | 12.2500 | 12.5800 | 11.9600 | 12.1200 | +5.026% | 26 | 1,408 | -98.762% |
| 2026-04-15 | 10.8500 | 11.5400 | 10.8500 | 11.5400 | +4.624% | 23 | 1,408 | -98.700% |
| 2026-04-14 | 10.2500 | 11.0300 | 10.2500 | 11.0300 | +36.173% | 32 | 1,426 | -98.640% |
| 2026-04-08 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -1.340% | 10 | 1,396 | -98.148% |
| 2026-04-07 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | +5.935% | 1 | 1,396 | -98.173% |
| 2026-04-06 | 9.2400 | 9.2400 | 7.7500 | 7.7500 | +1.974% | 4 | 1,396 | -98.065% |
| 2026-04-02 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +6.294% | 15 | 1,410 | -98.026% |
| 2026-03-31 | 7.0500 | 7.1500 | 7.0500 | 7.1500 | +13.492% | 13 | 1,410 | -97.902% |
| 2026-03-30 | 6.3000 | 6.3500 | 6.3000 | 6.3000 | -2.326% | 17 | 1,398 | -97.619% |
| 2026-03-26 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +17.273% | 7 | 1,385 | -97.674% |
| 2026-03-25 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +1.289% | 4 | 1,385 | -97.273% |
| 2026-03-24 | 5.5500 | 5.5500 | 5.4300 | 5.4300 | -10.691% | 2 | 1,385 | -97.238% |
| 2026-03-23 | 5.7500 | 6.0800 | 5.7500 | 6.0800 | +10.345% | 10 | 1,386 | -97.533% |
| 2026-03-20 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -20.145% | 1 | 1,385 | -97.278% |
| 2026-03-17 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -6.122% | 35 | 1,385 | -97.826% |
| 2026-03-13 | 7.2500 | 7.3500 | 7.2500 | 7.3500 | -6.962% | 27 | 1,385 | -97.959% |
| 2026-03-11 | 7.6200 | 7.9000 | 7.6200 | 7.9000 | -13.661% | 2 | 1,362 | -98.101% |
| 2026-03-06 | 9.2000 | 9.2000 | 9.1500 | 9.1500 | -2.139% | 19 | 1,361 | -98.361% |
| 2026-03-05 | 9.0000 | 9.3500 | 9.0000 | 9.3500 | 0.000% | 7 | 1,364 | -98.396% |
| 2026-03-04 | 9.0000 | 9.3500 | 9.0000 | 9.3500 | +9.357% | 7 | 1,371 | -98.396% |
| 2026-03-03 | 8.3900 | 8.6000 | 8.3900 | 8.5500 | +1.303% | 50 | 1,371 | -98.246% |
| 2026-03-02 | 8.3700 | 8.7800 | 8.3700 | 8.4400 | +3.053% | 25 | 1,358 | -98.223% |
| 2026-02-27 | 7.5000 | 8.1900 | 6.3000 | 8.1900 | +92.706% | 258 | 1,348 | -98.168% |
| 2026-02-26 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +5.198% | 1 | 1,398 | -96.471% |
| 2026-02-25 | 4.0500 | 4.0500 | 4.0400 | 4.0400 | +54.789% | 4 | 1,398 | -96.287% |
| 2026-02-23 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -12.121% | 253 | 1,398 | -94.253% |
| 2026-02-18 | 2.9400 | 3.0000 | 2.9400 | 2.9700 | +5.319% | 51 | 1,145 | -94.949% |
| 2026-02-17 | 3.0000 | 3.0000 | 2.6300 | 2.8200 | -0.704% | 55 | 1,154 | -94.681% |
| 2026-02-13 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +1.429% | 10 | 1,127 | -94.718% |
| 2026-02-12 | 3.0000 | 3.0000 | 2.8000 | 2.8000 | -17.647% | 91 | 1,127 | -94.643% |
| 2026-02-11 | 3.4900 | 3.4900 | 3.4000 | 3.4000 | -5.556% | 11 | 1,097 | -95.588% |
| 2026-02-09 | 3.8500 | 3.8500 | 3.2500 | 3.6000 | -4.000% | 5 | 1,097 | -95.833% |
| 2026-02-06 | 3.6000 | 3.7500 | 3.6000 | 3.7500 | +5.634% | 11 | 1,096 | -96.000% |
| 2026-02-05 | 3.9700 | 4.3500 | 3.5500 | 3.5500 | 0.000% | 7 | 1,105 | -95.775% |
| 2026-02-04 | 3.5000 | 3.6500 | 3.5000 | 3.5500 | +2.601% | 202 | 1,107 | -95.775% |
| 2026-02-03 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -16.425% | 1 | 1,106 | -95.665% |
| 2026-02-02 | 3.9700 | 4.1400 | 3.9700 | 4.1400 | -0.241% | 10 | 1,105 | -96.377% |
| 2026-01-29 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -9.783% | 8 | 1,102 | -96.386% |
| 2026-01-28 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -8.000% | 18 | 1,102 | -96.739% |
| 2026-01-26 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +5.263% | 4 | 1,112 | -97.000% |
| 2026-01-23 | 4.5100 | 5.0000 | 4.5100 | 4.7500 | +10.465% | 18 | 1,108 | -96.842% |
| 2026-01-22 | 4.4000 | 4.4000 | 4.1000 | 4.3000 | -6.522% | 5 | 1,096 | -96.512% |
| 2026-01-21 | 4.7000 | 4.7700 | 4.4500 | 4.6000 | -30.303% | 144 | 1,096 | -96.739% |
| 2026-01-20 | 6.4000 | 6.6000 | 6.4000 | 6.6000 | +5.600% | 100 | 993 | -97.727% |
| 2026-01-16 | 6.3000 | 6.3500 | 6.2500 | 6.2500 | -3.101% | 51 | 954 | -97.600% |
| 2026-01-15 | 6.6500 | 6.7000 | 6.4500 | 6.4500 | -8.120% | 29 | 954 | -97.674% |
| 2026-01-13 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +5.564% | 1 | 934 | -97.863% |
| 2026-01-12 | 7.0200 | 7.0200 | 6.6500 | 6.6500 | -6.206% | 49 | 933 | -97.744% |
| 2026-01-07 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -3.537% | 1 | 934 | -97.884% |
| 2026-01-05 | 7.3900 | 7.5000 | 7.2000 | 7.3500 | +2.083% | 205 | 745 | -97.959% |
| 2026-01-02 | 7.6800 | 7.6800 | 7.2000 | 7.2000 | -14.388% | 7 | 745 | -97.917% |
| 2025-12-31 | 8.2400 | 8.4100 | 8.2400 | 8.4100 | -1.981% | 9 | 741 | -98.216% |
| 2025-12-29 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -3.378% | 10 | 741 | -98.252% |
| 2025-12-26 | 8.7800 | 8.8800 | 8.7800 | 8.8800 | +5.089% | 3 | 741 | -98.311% |
| 2025-12-24 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | 0.000% | 1 | 743 | -98.225% |
| 2025-12-23 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +1.807% | 1 | 743 | -98.225% |
| 2025-12-22 | 8.5900 | 8.7000 | 8.3000 | 8.3000 | -11.230% | 71 | 742 | -98.193% |
| 2025-12-19 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +2.186% | 1 | 742 | -98.396% |
| 2025-12-18 | 9.1500 | 9.1500 | 9.0500 | 9.1500 | -5.670% | 12 | 742 | -98.361% |
| 2025-12-17 | 9.9000 | 9.9000 | 9.7000 | 9.7000 | +2.105% | 7 | 731 | -98.454% |
| 2025-12-16 | 9.4500 | 9.5300 | 9.4500 | 9.5000 | +2.703% | 9 | 735 | -98.421% |
| 2025-12-15 | 9.7800 | 9.7800 | 9.2500 | 9.2500 | -10.107% | 23 | 728 | -98.378% |
| 2025-12-12 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | +5.215% | 10 | 710 | -98.542% |
| 2025-12-11 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | +9.641% | 1 | 700 | -98.466% |
| 2025-12-10 | 10.2100 | 10.2100 | 8.9200 | 8.9200 | -16.636% | 32 | 699 | -98.318% |
| 2025-12-09 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +2.392% | 2 | 704 | -98.598% |
| 2025-12-08 | 11.2000 | 11.2000 | 10.3700 | 10.4500 | -11.441% | 35 | 704 | -98.565% |
| 2025-12-05 | 13.1000 | 14.4500 | 11.8000 | 11.8000 | -8.171% | 15 | 722 | -98.729% |
| 2025-12-04 | 13.2800 | 13.2800 | 12.8500 | 12.8500 | -6.341% | 11 | 721 | -98.833% |
| 2025-12-03 | 13.8200 | 13.8200 | 13.5000 | 13.7200 | -15.309% | 26 | 721 | -98.907% |
| 2025-12-02 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +3.316% | 2 | 740 | -99.074% |
| 2025-11-28 | 16.0000 | 16.0000 | 15.6800 | 15.6800 | +2.350% | 2 | 740 | -99.043% |
| 2025-11-26 | 15.3800 | 15.3800 | 15.3200 | 15.3200 | 0.000% | 5 | 735 | -99.021% |
| 2025-11-24 | 13.9500 | 15.3200 | 13.9500 | 15.3200 | -3.648% | 45 | 735 | -99.021% |
| 2025-11-20 | 17.3500 | 17.3500 | 15.9000 | 15.9000 | -12.155% | 44 | 717 | -99.057% |
| 2025-11-19 | 19.6200 | 19.6200 | 17.5800 | 18.1000 | -12.771% | 31 | 697 | -99.171% |
| 2025-11-18 | 18.7000 | 20.7500 | 18.7000 | 20.7500 | +15.599% | 51 | 697 | -99.277% |
| 2025-11-17 | 18.7100 | 18.7100 | 17.9500 | 17.9500 | 0.000% | 24 | 699 | -99.164% |