NFLX261218C01120000
NFLX Dec 18 2026 1120.00 Call
optionOPRA
InactiveNov 14, 2025
189.00USD-11.059%(-23.50)7Vol69OI
NFLX261218C01120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 189.74 | 194.00 | 186.43 | 189.00 | -11.059% | 7 | 69 | 0.000% |
| 2025-11-13 | 208.41 | 212.50 | 208.41 | 212.50 | -2.433% | 2 | 68 | -11.059% |
| 2025-11-12 | 196.11 | 217.80 | 196.11 | 217.80 | +9.530% | 7 | 68 | -13.223% |
| 2025-11-11 | 191.75 | 199.50 | 191.75 | 198.85 | +4.641% | 12 | 65 | -4.953% |
| 2025-11-10 | 190.03 | 190.03 | 190.03 | 190.03 | +6.969% | 2 | 68 | -0.542% |
| 2025-11-05 | 177.65 | 177.65 | 177.65 | 177.65 | +1.312% | 1 | 67 | +6.389% |
| 2025-11-04 | 175.35 | 175.35 | 175.35 | 175.35 | -5.726% | 1 | 67 | +7.784% |
| 2025-11-03 | 189.00 | 189.00 | 186.00 | 186.00 | -2.105% | 2 | 67 | +1.613% |
| 2025-10-31 | 190.00 | 193.22 | 189.59 | 190.00 | +12.306% | 8 | 67 | -0.526% |
| 2025-10-30 | 173.07 | 173.07 | 169.18 | 169.18 | -5.555% | 5 | 64 | +11.715% |
| 2025-10-28 | 179.13 | 179.13 | 179.13 | 179.13 | +2.028% | 1 | 62 | +5.510% |
| 2025-10-27 | 170.10 | 175.65 | 170.10 | 175.57 | -0.386% | 13 | 53 | +7.649% |
| 2025-10-24 | 178.20 | 178.20 | 176.25 | 176.25 | -5.445% | 5 | 53 | +7.234% |
| 2025-10-23 | 184.15 | 186.40 | 181.70 | 186.40 | +0.021% | 13 | 50 | +1.395% |
| 2025-10-22 | 199.99 | 203.00 | 186.02 | 186.36 | -17.173% | 13 | 38 | +1.417% |
| 2025-10-02 | 210.00 | 225.00 | 209.28 | 225.00 | -21.011% | 4 | 33 | -16.000% |
| 2025-09-05 | 284.85 | 284.85 | 284.85 | 284.85 | -1.521% | 1 | 33 | -33.649% |
| 2025-09-04 | 289.73 | 290.92 | 289.25 | 289.25 | +12.095% | 10 | 34 | -34.659% |
| 2025-09-03 | 258.04 | 258.04 | 258.04 | 258.04 | -0.902% | 1 | 38 | -26.756% |
| 2025-09-02 | 260.39 | 260.39 | 260.39 | 260.39 | -1.736% | 1 | 38 | -27.417% |
| 2025-08-27 | 264.99 | 264.99 | 264.99 | 264.99 | +3.350% | 1 | 39 | -28.677% |
| 2025-08-19 | 256.40 | 256.40 | 256.40 | 256.40 | -5.016% | 2 | 38 | -26.287% |
| 2025-08-13 | 269.94 | 269.94 | 269.94 | 269.94 | -1.607% | 1 | 38 | -29.984% |
| 2025-08-12 | 274.35 | 274.35 | 274.35 | 274.35 | +3.306% | 1 | 37 | -31.110% |
| 2025-08-11 | 262.86 | 266.24 | 262.86 | 265.57 | +2.795% | 3 | 37 | -28.832% |
| 2025-08-08 | 258.35 | 258.35 | 258.35 | 258.35 | +12.199% | 1 | 38 | -26.843% |
| 2025-08-05 | 230.26 | 230.26 | 230.26 | 230.26 | -4.456% | 1 | 38 | -17.919% |
| 2025-07-29 | 241.00 | 241.00 | 241.00 | 241.00 | -4.498% | 1 | 37 | -21.577% |
| 2025-07-25 | 252.35 | 252.35 | 252.35 | 252.35 | +5.475% | 2 | 36 | -25.104% |
| 2025-07-24 | 239.25 | 239.25 | 239.25 | 239.25 | -11.830% | 1 | 37 | -21.003% |
| 2025-07-22 | 271.35 | 271.35 | 271.35 | 271.35 | -2.040% | 1 | 37 | -30.348% |
| 2025-07-18 | 277.00 | 277.00 | 277.00 | 277.00 | -27.245% | 2 | 37 | -31.769% |
| 2025-07-01 | 380.73 | 380.73 | 380.73 | 380.73 | -1.747% | 1 | 39 | -50.359% |
| 2025-06-30 | 384.40 | 387.50 | 384.40 | 387.50 | +3.651% | 2 | 39 | -51.226% |
| 2025-06-27 | 373.85 | 373.85 | 373.85 | 373.85 | +3.259% | 1 | 39 | -49.445% |
| 2025-06-26 | 362.05 | 362.05 | 362.05 | 362.05 | +1.885% | 1 | 39 | -47.797% |
| 2025-06-25 | 357.80 | 357.80 | 355.35 | 355.35 | +2.765% | 2 | 39 | -46.813% |
| 2025-06-24 | 345.79 | 345.79 | 345.79 | 345.79 | +9.462% | 1 | 40 | -45.343% |
| 2025-06-20 | 315.90 | 315.90 | 315.90 | 315.90 | +1.923% | 2 | 39 | -40.171% |
| 2025-06-17 | 311.41 | 311.41 | 309.94 | 309.94 | +0.408% | 3 | 39 | -39.020% |
| 2025-06-16 | 308.68 | 308.68 | 308.68 | 308.68 | -0.249% | 1 | 38 | -38.772% |
| 2025-06-11 | 304.77 | 309.45 | 304.77 | 309.45 | +5.625% | 4 | 38 | -38.924% |
| 2025-06-10 | 287.00 | 292.97 | 287.00 | 292.97 | +1.185% | 3 | 36 | -35.488% |
| 2025-05-23 | 289.54 | 289.54 | 289.54 | 289.54 | -2.998% | 2 | 35 | -34.724% |
| 2025-05-22 | 298.49 | 298.49 | 298.49 | 298.49 | -1.048% | 2 | 35 | -36.681% |
| 2025-05-21 | 301.65 | 301.65 | 301.65 | 301.65 | +4.500% | 1 | 35 | -37.345% |
| 2025-05-19 | 288.66 | 288.66 | 288.66 | 288.66 | -1.632% | 1 | 36 | -34.525% |
| 2025-05-16 | 293.45 | 293.45 | 293.45 | 293.45 | +21.185% | 2 | 37 | -35.594% |
| 2025-05-12 | 242.15 | 242.15 | 242.15 | 242.15 | -7.336% | 5 | 37 | -21.949% |
| 2025-05-09 | 261.32 | 261.32 | 261.32 | 261.32 | +4.436% | 6 | 34 | -27.675% |
| 2025-05-05 | 250.22 | 250.22 | 250.22 | 250.22 | -8.411% | 1 | 37 | -24.466% |
| 2025-05-02 | 273.20 | 273.20 | 273.20 | 273.20 | +6.719% | 2 | 38 | -30.820% |
| 2025-04-30 | 256.00 | 256.00 | 256.00 | 256.00 | +6.224% | 3 | 37 | -26.172% |
| 2025-04-29 | 240.85 | 241.00 | 240.85 | 241.00 | +82.162% | 4 | 34 | -21.577% |
| 2025-04-11 | 131.80 | 132.30 | 131.80 | 132.30 | -2.849% | 8 | 32 | +42.857% |
| 2025-03-12 | 135.56 | 136.18 | 135.43 | 136.18 | +7.814% | 16 | 32 | +38.787% |
| 2025-03-11 | 126.31 | 126.31 | 126.31 | 126.31 | +17.432% | 1 | 40 | +49.632% |
| 2025-03-10 | 107.56 | 107.56 | 107.56 | 107.56 | -23.986% | 1 | 40 | +75.716% |
| 2025-03-06 | 143.60 | 143.60 | 141.50 | 141.50 | -27.492% | 16 | 31 | +33.569% |
| 2025-02-18 | 195.15 | 195.15 | 195.15 | 195.15 | -1.737% | 1 | 31 | -3.151% |
| 2025-02-13 | 198.60 | 198.60 | 198.60 | 198.60 | +2.902% | 1 | 32 | -4.834% |
| 2025-02-10 | 192.98 | 193.87 | 192.98 | 193.00 | +11.303% | 6 | 32 | -2.073% |
| 2025-02-05 | 173.20 | 173.40 | 172.50 | 173.40 | +5.990% | 4 | 26 | +8.997% |
| 2025-01-23 | 163.60 | 163.60 | 163.60 | 163.60 | +46.726% | 1 | 26 | +15.526% |
| 2025-01-21 | 111.10 | 111.55 | 111.10 | 111.50 | +5.388% | 4 | 25 | +69.507% |
| 2025-01-17 | 105.80 | 105.80 | 105.80 | 105.80 | +2.074% | 2 | 25 | +78.639% |
| 2025-01-15 | 103.70 | 104.00 | 103.60 | 103.65 | -1.286% | 12 | 25 | +82.344% |
| 2025-01-10 | 110.00 | 110.00 | 105.00 | 105.00 | -29.803% | 4 | 30 | +80.000% |
| 2024-12-12 | 149.58 | 149.58 | 149.58 | 149.58 | +8.431% | 1 | 30 | +26.354% |
| 2024-12-09 | 137.95 | 137.95 | 137.95 | 137.95 | -3.666% | 1 | 30 | +37.006% |
| 2024-12-05 | 143.35 | 143.35 | 143.20 | 143.20 | +2.616% | 2 | 30 | +31.983% |
| 2024-12-04 | 139.60 | 139.60 | 139.55 | 139.55 | +13.529% | 2 | 29 | +35.435% |
| 2024-11-27 | 122.92 | 122.92 | 122.92 | 122.92 | +3.704% | 1 | 28 | +53.759% |
| 2024-11-26 | 117.57 | 123.08 | 117.57 | 118.53 | -1.143% | 4 | 28 | +59.453% |
| 2024-11-25 | 127.82 | 127.82 | 117.67 | 119.90 | +0.025% | 5 | 26 | +57.631% |
| 2024-11-20 | 123.05 | 123.05 | 119.87 | 119.87 | +31.221% | 3 | 26 | +57.671% |
| 2024-11-18 | 91.35 | 91.35 | 91.35 | 91.35 | +3.011% | 1 | 25 | +106.897% |
| 2024-11-15 | 86.89 | 88.81 | 86.89 | 88.68 | 0.000% | 96 | 24 | +113.126% |