NFLX261218C01140000
NFLX Dec 18 2026 1140.00 Call
optionOPRA
InactiveNov 14, 2025
174.00USD-14.010%(-28.35)11Vol118OI
NFLX261218C01140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 192.50 | 192.50 | 174.00 | 174.00 | -14.010% | 11 | 118 | 0.000% |
| 2025-11-13 | 199.00 | 202.35 | 198.65 | 202.35 | -1.066% | 7 | 118 | -14.010% |
| 2025-11-12 | 186.36 | 204.53 | 186.36 | 204.53 | +7.393% | 13 | 119 | -14.927% |
| 2025-11-11 | 182.85 | 190.45 | 182.85 | 190.45 | +3.986% | 6 | 124 | -8.637% |
| 2025-11-10 | 181.32 | 183.15 | 181.32 | 183.15 | +13.293% | 3 | 120 | -4.996% |
| 2025-11-07 | 161.66 | 161.66 | 161.66 | 161.66 | -4.484% | 1 | 118 | +7.633% |
| 2025-11-06 | 169.25 | 169.25 | 169.25 | 169.25 | +3.151% | 1 | 118 | +2.806% |
| 2025-11-04 | 164.08 | 164.08 | 164.08 | 164.08 | -1.749% | 2 | 119 | +6.046% |
| 2025-11-03 | 167.00 | 167.00 | 167.00 | 167.00 | -8.110% | 1 | 121 | +4.192% |
| 2025-10-31 | 183.00 | 187.80 | 181.74 | 181.74 | +11.737% | 10 | 121 | -4.259% |
| 2025-10-30 | 165.90 | 165.90 | 162.65 | 162.65 | -2.867% | 8 | 123 | +6.978% |
| 2025-10-27 | 162.05 | 167.45 | 162.05 | 167.45 | +1.639% | 4 | 117 | +3.912% |
| 2025-10-24 | 164.75 | 164.75 | 164.75 | 164.75 | -6.018% | 10 | 117 | +5.615% |
| 2025-10-23 | 172.29 | 175.30 | 172.29 | 175.30 | +0.057% | 2 | 107 | -0.742% |
| 2025-10-22 | 187.73 | 196.70 | 175.20 | 175.20 | -33.493% | 55 | 106 | -0.685% |
| 2025-10-21 | 263.50 | 263.50 | 263.43 | 263.43 | +0.450% | 2 | 100 | -33.948% |
| 2025-10-20 | 257.95 | 266.69 | 257.95 | 262.25 | +24.283% | 5 | 100 | -33.651% |
| 2025-10-06 | 211.01 | 211.01 | 211.01 | 211.01 | 0.000% | 1 | 97 | -17.539% |
| 2025-10-02 | 199.33 | 211.01 | 198.70 | 211.01 | -23.988% | 6 | 97 | -17.539% |
| 2025-09-10 | 277.60 | 277.60 | 277.60 | 277.60 | +1.611% | 1 | 95 | -37.320% |
| 2025-09-05 | 272.70 | 273.20 | 272.70 | 273.20 | +2.595% | 2 | 95 | -36.310% |
| 2025-08-15 | 266.29 | 266.29 | 266.29 | 266.29 | -13.252% | 2 | 94 | -34.658% |
| 2025-07-10 | 306.84 | 306.97 | 306.84 | 306.97 | -11.790% | 2 | 92 | -43.317% |
| 2025-07-03 | 348.00 | 348.00 | 348.00 | 348.00 | +4.145% | 1 | 92 | -50.000% |
| 2025-07-02 | 334.15 | 334.15 | 334.15 | 334.15 | +19.643% | 1 | 92 | -47.928% |
| 2025-06-10 | 301.50 | 301.50 | 279.29 | 279.29 | -5.149% | 2 | 91 | -37.699% |
| 2025-06-03 | 294.45 | 294.45 | 294.45 | 294.45 | -0.648% | 1 | 92 | -40.907% |
| 2025-05-28 | 296.37 | 296.37 | 296.37 | 296.37 | +1.261% | 1 | 92 | -41.290% |
| 2025-05-27 | 292.68 | 292.68 | 292.68 | 292.68 | +4.888% | 2 | 91 | -40.549% |
| 2025-05-23 | 279.04 | 279.04 | 279.04 | 279.04 | -3.390% | 2 | 93 | -37.643% |
| 2025-05-21 | 288.83 | 288.83 | 288.83 | 288.83 | +3.724% | 1 | 93 | -39.757% |
| 2025-05-19 | 278.46 | 278.46 | 278.46 | 278.46 | -0.904% | 1 | 93 | -37.513% |
| 2025-05-16 | 281.00 | 281.00 | 281.00 | 281.00 | +1.911% | 2 | 92 | -38.078% |
| 2025-05-15 | 275.73 | 275.73 | 275.73 | 275.73 | +8.696% | 1 | 93 | -36.895% |
| 2025-05-14 | 253.51 | 253.67 | 253.51 | 253.67 | +3.265% | 2 | 93 | -31.407% |
| 2025-05-13 | 245.65 | 245.65 | 245.65 | 245.65 | +9.641% | 1 | 93 | -29.168% |
| 2025-05-12 | 224.05 | 224.05 | 224.05 | 224.05 | -13.827% | 5 | 93 | -22.339% |
| 2025-05-08 | 255.88 | 260.15 | 255.88 | 260.00 | +1.563% | 5 | 93 | -33.077% |
| 2025-05-06 | 253.00 | 256.00 | 253.00 | 256.00 | +0.392% | 4 | 96 | -32.031% |
| 2025-05-05 | 240.50 | 255.00 | 240.50 | 255.00 | +2.041% | 9 | 94 | -31.765% |
| 2025-05-01 | 249.90 | 249.90 | 249.90 | 249.90 | +3.693% | 1 | 89 | -30.372% |
| 2025-04-30 | 241.00 | 241.00 | 241.00 | 241.00 | +2.314% | 1 | 88 | -27.801% |
| 2025-04-29 | 231.82 | 235.55 | 231.82 | 235.55 | +1.859% | 10 | 89 | -26.130% |
| 2025-04-28 | 224.80 | 231.25 | 224.80 | 231.25 | +56.939% | 2 | 81 | -24.757% |
| 2025-04-17 | 146.60 | 147.35 | 146.60 | 147.35 | +16.161% | 2 | 82 | +18.086% |
| 2025-04-11 | 125.40 | 127.20 | 125.40 | 126.85 | +3.975% | 12 | 82 | +37.170% |
| 2025-04-08 | 122.00 | 122.00 | 122.00 | 122.00 | +31.366% | 7 | 80 | +42.623% |
| 2025-04-07 | 92.87 | 92.87 | 92.87 | 92.87 | -13.319% | 2 | 73 | +87.359% |
| 2025-04-04 | 107.14 | 107.14 | 107.14 | 107.14 | -34.830% | 2 | 73 | +62.404% |
| 2025-03-25 | 164.40 | 164.40 | 164.40 | 164.40 | +21.868% | 4 | 74 | +5.839% |
| 2025-03-18 | 134.90 | 134.90 | 134.90 | 134.90 | -6.449% | 22 | 77 | +28.984% |
| 2025-03-17 | 144.20 | 144.20 | 144.20 | 144.20 | +17.226% | 4 | 55 | +20.666% |
| 2025-03-14 | 123.01 | 123.01 | 123.01 | 123.01 | -5.107% | 8 | 51 | +41.452% |
| 2025-03-12 | 130.58 | 132.15 | 129.63 | 129.63 | -5.517% | 4 | 47 | +34.228% |
| 2025-03-06 | 146.00 | 146.00 | 137.20 | 137.20 | -12.074% | 11 | 43 | +26.822% |
| 2025-03-05 | 159.69 | 159.69 | 155.75 | 156.04 | +1.029% | 10 | 43 | +11.510% |
| 2025-03-03 | 154.45 | 154.45 | 154.45 | 154.45 | +1.265% | 7 | 37 | +12.658% |
| 2025-02-25 | 152.52 | 152.52 | 152.52 | 152.52 | -20.913% | 3 | 37 | +14.083% |
| 2025-02-13 | 192.85 | 192.85 | 192.85 | 192.85 | +16.315% | 5 | 37 | -9.774% |
| 2025-02-05 | 165.35 | 165.80 | 165.35 | 165.80 | +11.171% | 2 | 37 | +4.946% |
| 2025-01-22 | 161.15 | 161.15 | 149.14 | 149.14 | +38.157% | 8 | 38 | +16.669% |
| 2025-01-21 | 106.45 | 107.95 | 106.35 | 107.95 | -21.611% | 4 | 31 | +61.186% |
| 2024-12-05 | 139.45 | 139.45 | 137.71 | 137.71 | +3.038% | 3 | 32 | +26.352% |
| 2024-12-04 | 134.20 | 134.20 | 133.65 | 133.65 | +13.745% | 2 | 31 | +30.191% |
| 2024-11-27 | 117.75 | 117.75 | 117.50 | 117.50 | -9.371% | 2 | 30 | +48.085% |
| 2024-11-22 | 129.77 | 129.90 | 128.85 | 129.65 | +57.247% | 14 | 30 | +34.207% |
| 2024-11-15 | 82.65 | 83.40 | 82.45 | 82.45 | +16.537% | 82 | 25 | +111.037% |
| 2024-11-08 | 70.85 | 70.85 | 70.75 | 70.75 | +14.482% | 4 | 2 | +145.936% |
| 2024-11-04 | 60.60 | 61.80 | 60.60 | 61.80 | 0.000% | 4 | 2 | +181.553% |