NFLX261218C00116000
NFLX Dec 18 2026 116.00 Call
optionOPRA
EODOct 7, 2026
0.09USD0.000%(0.00)4Vol1,513OI
NFLX261218C00116000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | 0.000% | 4 | 1,511 | 0.000% |
| 2026-10-06 | 0.1500 | 0.1500 | 0.0700 | 0.0900 | -10.000% | 14 | 1,510 | 0.000% |
| 2026-10-05 | 0.0800 | 0.1100 | 0.0700 | 0.1000 | 0.000% | 10 | 1,507 | -10.000% |
| 2026-09-30 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | -28.571% | 6 | 1,513 | -10.000% |
| 2026-09-29 | 0.1100 | 0.1700 | 0.1100 | 0.1400 | +27.273% | 17 | 1,511 | -35.714% |
| 2026-09-28 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | -35.294% | 4 | 1,512 | -18.182% |
| 2026-09-23 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 2 | 1,511 | -47.059% |
| 2026-09-22 | 0.2100 | 0.2100 | 0.1700 | 0.1700 | +30.769% | 4 | 1,508 | -47.059% |
| 2026-09-21 | 0.2200 | 0.2200 | 0.1300 | 0.1300 | -31.579% | 2 | 1,507 | -30.769% |
| 2026-09-18 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -13.636% | 1 | 1,508 | -52.632% |
| 2026-09-17 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -21.429% | 1 | 1,507 | -59.091% |
| 2026-09-15 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | +3.704% | 2 | 1,508 | -67.857% |
| 2026-09-10 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 1 | 1,507 | -66.667% |
| 2026-09-09 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -41.176% | 1 | 1,507 | -70.000% |
| 2026-09-02 | 0.5900 | 0.5900 | 0.5100 | 0.5100 | +2.000% | 11 | 1,508 | -82.353% |
| 2026-08-31 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1 | 1,509 | -82.000% |
| 2026-08-28 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -16.667% | 1 | 1,510 | -82.000% |
| 2026-08-19 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +11.111% | 1 | 1,510 | -85.000% |
| 2026-08-17 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | -8.475% | 2 | 1,509 | -83.333% |
| 2026-08-13 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +3.509% | 200 | 1,369 | -84.746% |
| 2026-08-11 | 0.5000 | 0.5700 | 0.5000 | 0.5700 | +14.000% | 4 | 1,366 | -84.211% |
| 2026-07-30 | 0.3500 | 0.5000 | 0.3500 | 0.5000 | +31.579% | 3 | 1,366 | -82.000% |
| 2026-07-24 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +8.571% | 15 | 1,366 | -76.316% |
| 2026-07-23 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +40.000% | 4 | 1,370 | -74.286% |
| 2026-07-22 | 0.3300 | 0.3300 | 0.2500 | 0.2500 | -37.500% | 8 | 1,370 | -64.000% |
| 2026-07-21 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 200 | 1,557 | -77.500% |
| 2026-07-17 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -52.381% | 1 | 1,557 | -77.500% |
| 2026-07-15 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +1.205% | 50 | 1,507 | -89.286% |
| 2026-07-14 | 0.8300 | 0.8600 | 0.8300 | 0.8300 | -3.488% | 110 | 1,436 | -89.157% |
| 2026-07-13 | 0.9400 | 0.9400 | 0.8600 | 0.8600 | -3.371% | 3 | 1,435 | -89.535% |
| 2026-07-10 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -25.833% | 1 | 1,435 | -89.888% |
| 2026-07-07 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +26.316% | 1 | 1,436 | -92.500% |
| 2026-07-06 | 1.1000 | 1.1000 | 0.9500 | 0.9500 | -13.636% | 2 | 1,435 | -90.526% |
| 2026-07-02 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +19.565% | 1 | 1,436 | -91.818% |
| 2026-06-29 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +2.222% | 1 | 1,436 | -90.217% |
| 2026-06-26 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +16.883% | 1 | 1,436 | -90.000% |
| 2026-06-25 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | -3.750% | 3 | 1,439 | -88.312% |
| 2026-06-23 | 1.0000 | 1.0000 | 0.8000 | 0.8000 | -33.333% | 5 | 1,436 | -88.750% |
| 2026-06-18 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 1 | 1,437 | -92.500% |
| 2026-06-16 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -13.669% | 2 | 1,439 | -92.500% |
| 2026-06-12 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -20.571% | 2 | 1,438 | -93.525% |
| 2026-06-10 | 1.6300 | 1.7600 | 1.6300 | 1.7500 | +7.362% | 19 | 1,429 | -94.857% |
| 2026-06-09 | 1.7600 | 1.7600 | 1.6300 | 1.6300 | -5.233% | 19 | 1,446 | -94.479% |
| 2026-06-08 | 1.7400 | 1.7400 | 1.7100 | 1.7200 | -1.714% | 6 | 1,446 | -94.767% |
| 2026-06-05 | 1.7900 | 1.8100 | 1.7500 | 1.7500 | -3.846% | 17 | 1,453 | -94.857% |
| 2026-06-04 | 2.0100 | 2.0100 | 1.8000 | 1.8200 | -4.211% | 15 | 1,453 | -95.055% |
| 2026-06-03 | 1.9800 | 1.9800 | 1.8500 | 1.9000 | -13.242% | 8 | 1,455 | -95.263% |
| 2026-06-02 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -12.749% | 2 | 1,455 | -95.890% |
| 2026-05-29 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +5.021% | 1 | 1,455 | -96.414% |
| 2026-05-28 | 2.4200 | 2.4200 | 2.3900 | 2.3900 | -9.125% | 2 | 1,454 | -96.234% |
| 2026-05-27 | 2.7500 | 2.8000 | 2.6300 | 2.6300 | -5.396% | 5 | 1,455 | -96.578% |
| 2026-05-26 | 2.6000 | 2.7800 | 2.6000 | 2.7800 | -6.711% | 11 | 1,466 | -96.763% |
| 2026-05-21 | 3.0500 | 3.1000 | 2.9800 | 2.9800 | +7.194% | 19 | 1,464 | -96.980% |
| 2026-05-20 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -3.806% | 1 | 1,465 | -96.763% |
| 2026-05-19 | 3.5000 | 3.5000 | 2.8900 | 2.8900 | -6.774% | 49 | 1,497 | -96.886% |
| 2026-05-18 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | +22.530% | 3 | 1,500 | -97.097% |
| 2026-05-15 | 2.5600 | 2.5700 | 2.4900 | 2.5300 | -12.759% | 4 | 1,502 | -96.443% |
| 2026-05-13 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +6.227% | 1 | 1,502 | -96.897% |
| 2026-05-12 | 2.6800 | 2.7300 | 2.6800 | 2.7300 | +22.973% | 3 | 1,502 | -96.703% |
| 2026-05-11 | 2.6100 | 2.6100 | 2.2200 | 2.2200 | -19.565% | 9 | 1,497 | -95.946% |
| 2026-05-08 | 2.5900 | 2.7600 | 2.5900 | 2.7600 | +2.222% | 18 | 1,492 | -96.739% |
| 2026-05-06 | 2.7200 | 2.7800 | 2.7000 | 2.7000 | -1.460% | 110 | 1,419 | -96.667% |
| 2026-05-05 | 2.9500 | 2.9500 | 2.6900 | 2.7400 | -30.633% | 16 | 1,434 | -96.715% |
| 2026-05-01 | 4.2100 | 4.2100 | 3.9000 | 3.9500 | +12.216% | 8 | 1,433 | -97.722% |
| 2026-04-30 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -11.111% | 1 | 1,434 | -97.443% |
| 2026-04-29 | 3.9500 | 3.9600 | 3.7500 | 3.9600 | +8.197% | 14 | 1,422 | -97.727% |
| 2026-04-28 | 3.1500 | 3.7000 | 3.1500 | 3.6600 | +2.521% | 14 | 1,414 | -97.541% |
| 2026-04-27 | 3.8300 | 3.9000 | 3.5700 | 3.5700 | -6.789% | 7 | 1,415 | -97.479% |
| 2026-04-24 | 3.8000 | 3.8300 | 3.7500 | 3.8300 | -6.585% | 3 | 1,416 | -97.650% |
| 2026-04-22 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -3.529% | 1 | 1,417 | -97.805% |
| 2026-04-21 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -6.388% | 2 | 1,418 | -97.882% |
| 2026-04-20 | 4.4500 | 4.5400 | 4.1500 | 4.5400 | -18.929% | 461 | 1,148 | -98.018% |
| 2026-04-17 | 4.9800 | 5.8000 | 4.8600 | 5.6000 | -47.170% | 15 | 1,140 | -98.393% |
| 2026-04-16 | 9.9500 | 10.6000 | 9.9500 | 10.6000 | +6.533% | 16 | 1,136 | -99.151% |
| 2026-04-15 | 9.8100 | 9.9500 | 9.8100 | 9.9500 | +5.739% | 10 | 1,136 | -99.095% |
| 2026-04-14 | 9.1000 | 9.4100 | 9.1000 | 9.4100 | +12.157% | 14 | 1,126 | -99.044% |
| 2026-04-13 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | +6.203% | 1 | 1,135 | -98.927% |
| 2026-04-10 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +23.438% | 1 | 1,134 | -98.861% |
| 2026-04-09 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -6.021% | 50 | 1,134 | -98.594% |
| 2026-04-06 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | +5.093% | 1 | 1,134 | -98.678% |
| 2026-04-02 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | +13.684% | 1 | 1,135 | -98.611% |
| 2026-04-01 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -5.000% | 1 | 1,135 | -98.421% |
| 2026-03-31 | 5.2000 | 6.0800 | 5.1500 | 6.0000 | +14.286% | 77 | 1,136 | -98.500% |
| 2026-03-30 | 5.3000 | 5.3000 | 5.2500 | 5.2500 | -1.869% | 3 | 1,119 | -98.286% |
| 2026-03-26 | 5.0500 | 5.4000 | 5.0000 | 5.3500 | +18.889% | 67 | 1,119 | -98.318% |
| 2026-03-25 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | -2.174% | 11 | 1,077 | -98.000% |
| 2026-03-20 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -10.680% | 2 | 1,072 | -98.043% |
| 2026-03-19 | 5.7000 | 5.7000 | 5.1500 | 5.1500 | -10.435% | 2 | 1,074 | -98.252% |
| 2026-03-17 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -8.000% | 20 | 1,073 | -98.435% |
| 2026-03-13 | 6.2000 | 6.2500 | 6.2000 | 6.2500 | -3.101% | 35 | 1,093 | -98.560% |
| 2026-03-12 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +2.544% | 5 | 1,091 | -98.605% |
| 2026-03-11 | 6.6700 | 6.7000 | 6.2900 | 6.2900 | -13.241% | 248 | 1,093 | -98.569% |
| 2026-03-10 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -3.974% | 1 | 1,115 | -98.759% |
| 2026-03-09 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -5.625% | 1 | 1,115 | -98.808% |
| 2026-03-06 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.235% | 10 | 1,115 | -98.875% |
| 2026-03-05 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +2.532% | 23 | 1,125 | -98.889% |
| 2026-03-04 | 7.7000 | 7.9000 | 7.6600 | 7.9000 | +9.570% | 290 | 1,148 | -98.861% |
| 2026-03-03 | 7.3500 | 7.3500 | 7.2100 | 7.2100 | -4.503% | 36 | 1,003 | -98.752% |
| 2026-03-02 | 6.7500 | 7.6100 | 6.7500 | 7.5500 | +5.594% | 66 | 1,033 | -98.808% |
| 2026-02-27 | 5.2800 | 7.1500 | 5.2500 | 7.1500 | +78.750% | 105 | 1,049 | -98.741% |
| 2026-02-26 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +23.077% | 5 | 1,120 | -97.750% |
| 2026-02-25 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +35.417% | 2 | 1,118 | -97.231% |
| 2026-02-19 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +1.695% | 5 | 1,118 | -96.250% |
| 2026-02-17 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -1.667% | 1 | 1,118 | -96.186% |
| 2026-02-13 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -3.226% | 21 | 1,139 | -96.250% |
| 2026-02-12 | 2.5600 | 2.5600 | 2.4800 | 2.4800 | -15.646% | 2 | 1,139 | -96.371% |
| 2026-02-09 | 3.1000 | 3.1500 | 2.8500 | 2.9400 | -0.676% | 9 | 1,139 | -96.939% |
| 2026-02-05 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -25.628% | 1 | 1,139 | -96.959% |
| 2026-01-27 | 3.7400 | 3.9800 | 3.7400 | 3.9800 | -0.500% | 6 | 1,139 | -97.739% |
| 2026-01-23 | 3.8000 | 4.0000 | 3.8000 | 4.0000 | +11.111% | 101 | 1,140 | -97.750% |
| 2026-01-22 | 3.8000 | 3.8000 | 3.5500 | 3.6000 | -1.099% | 39 | 1,139 | -97.500% |
| 2026-01-21 | 3.9700 | 3.9700 | 3.6400 | 3.6400 | -35.000% | 4 | 1,139 | -97.527% |
| 2026-01-20 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | +3.704% | 128 | 1,139 | -98.393% |
| 2026-01-16 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | -2.703% | 40 | 1,020 | -98.333% |
| 2026-01-15 | 5.9500 | 6.0000 | 5.5500 | 5.5500 | -0.893% | 11 | 1,020 | -98.378% |
| 2026-01-14 | 5.7000 | 5.7000 | 5.5500 | 5.6000 | -3.448% | 88 | 1,013 | -98.393% |
| 2026-01-12 | 5.9000 | 5.9000 | 5.7500 | 5.8000 | +1.222% | 49 | 1,027 | -98.448% |
| 2026-01-09 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -10.469% | 1 | 1,068 | -98.429% |
| 2026-01-07 | 6.4500 | 6.4500 | 6.4000 | 6.4000 | +6.667% | 2 | 1,068 | -98.594% |
| 2026-01-06 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.977% | 10 | 1,066 | -98.500% |
| 2026-01-05 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -2.273% | 2 | 1,054 | -98.605% |
| 2026-01-02 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -9.341% | 2 | 1,054 | -98.636% |
| 2025-12-31 | 7.2600 | 7.2800 | 7.2600 | 7.2800 | +0.552% | 4 | 1,053 | -98.764% |
| 2025-12-30 | 7.2700 | 7.2700 | 7.2400 | 7.2400 | -3.595% | 6 | 1,053 | -98.757% |
| 2025-12-29 | 7.6100 | 7.6100 | 7.5100 | 7.5100 | -2.972% | 11 | 1,052 | -98.802% |
| 2025-12-26 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | +7.500% | 13 | 1,053 | -98.837% |
| 2025-12-24 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -1.235% | 9 | 1,062 | -98.750% |
| 2025-12-22 | 7.3500 | 7.3500 | 7.2900 | 7.2900 | -7.722% | 15 | 1,062 | -98.765% |
| 2025-12-18 | 8.0000 | 8.0500 | 7.9000 | 7.9000 | -3.659% | 178 | 1,055 | -98.861% |
| 2025-12-17 | 9.2600 | 9.2600 | 8.2000 | 8.2000 | -1.324% | 207 | 1,054 | -98.902% |
| 2025-12-16 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | +2.974% | 2 | 903 | -98.917% |
| 2025-12-15 | 8.1500 | 8.2900 | 8.0700 | 8.0700 | -9.732% | 45 | 901 | -98.885% |
| 2025-12-12 | 9.2000 | 9.3000 | 8.9400 | 8.9400 | +3.353% | 6 | 884 | -98.993% |
| 2025-12-11 | 8.6000 | 8.6500 | 8.6000 | 8.6500 | -6.989% | 5 | 882 | -98.960% |
| 2025-12-08 | 9.5500 | 9.6000 | 9.3000 | 9.3000 | -12.264% | 32 | 879 | -99.032% |
| 2025-12-05 | 10.0000 | 10.6000 | 10.0000 | 10.6000 | -7.424% | 7 | 908 | -99.151% |
| 2025-12-04 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -4.583% | 1 | 907 | -99.214% |
| 2025-12-03 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -20.000% | 6 | 908 | -99.250% |
| 2025-12-02 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +3.093% | 5 | 902 | -99.400% |
| 2025-12-01 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +1.042% | 1 | 907 | -99.381% |
| 2025-11-28 | 14.2500 | 14.4000 | 14.2500 | 14.4000 | +5.495% | 6 | 906 | -99.375% |
| 2025-11-26 | 13.4800 | 13.6500 | 13.4800 | 13.6500 | +6.226% | 61 | 844 | -99.341% |
| 2025-11-25 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -5.861% | 9 | 844 | -99.300% |
| 2025-11-21 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -13.498% | 1 | 844 | -99.341% |
| 2025-11-20 | 15.7800 | 15.7800 | 15.7800 | 15.7800 | -2.109% | 1 | 845 | -99.430% |
| 2025-11-19 | 16.0500 | 16.1200 | 15.8500 | 16.1200 | -14.164% | 10 | 846 | -99.442% |
| 2025-11-18 | 17.5500 | 19.6700 | 17.5500 | 18.7800 | +12.996% | 19 | 847 | -99.521% |
| 2025-11-17 | 16.7000 | 16.7000 | 16.0000 | 16.6200 | 0.000% | 13 | 848 | -99.458% |