NFLX261218C01160000
NFLX Dec 18 2026 1160.00 Call
optionOPRA
InactiveNov 14, 2025
169.30USD-11.873%(-22.81)1Vol84OI
NFLX261218C01160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 169.30 | 169.30 | 169.30 | 169.30 | -11.873% | 1 | 84 | 0.000% |
| 2025-11-13 | 190.00 | 193.25 | 190.00 | 192.11 | +7.872% | 23 | 84 | -11.873% |
| 2025-11-11 | 178.09 | 178.09 | 178.09 | 178.09 | +10.911% | 1 | 71 | -4.936% |
| 2025-11-03 | 160.57 | 160.57 | 160.57 | 160.57 | -8.377% | 1 | 72 | +5.437% |
| 2025-10-31 | 175.25 | 175.25 | 175.25 | 175.25 | +12.992% | 1 | 72 | -3.395% |
| 2025-10-30 | 157.05 | 157.05 | 155.10 | 155.10 | -3.238% | 3 | 72 | +9.155% |
| 2025-10-28 | 159.15 | 160.29 | 159.15 | 160.29 | +2.750% | 11 | 71 | +5.621% |
| 2025-10-27 | 153.55 | 157.35 | 153.55 | 156.00 | 0.000% | 14 | 54 | +8.526% |
| 2025-10-24 | 162.50 | 162.50 | 156.00 | 156.00 | -6.682% | 16 | 54 | +8.526% |
| 2025-10-23 | 171.96 | 171.96 | 158.25 | 167.17 | -0.280% | 13 | 43 | +1.274% |
| 2025-10-22 | 178.48 | 189.66 | 167.64 | 167.64 | -33.637% | 9 | 35 | +0.990% |
| 2025-10-21 | 247.60 | 252.61 | 247.60 | 252.61 | -2.842% | 2 | 33 | -32.980% |
| 2025-10-10 | 260.00 | 260.00 | 260.00 | 260.00 | +13.043% | 1 | 33 | -34.885% |
| 2025-10-08 | 230.00 | 230.00 | 230.00 | 230.00 | +15.058% | 1 | 34 | -26.391% |
| 2025-10-03 | 199.90 | 199.90 | 199.90 | 199.90 | +4.934% | 1 | 35 | -15.308% |
| 2025-10-02 | 205.00 | 205.00 | 189.00 | 190.50 | -21.069% | 11 | 34 | -11.129% |
| 2025-09-29 | 241.35 | 241.35 | 241.35 | 241.35 | +5.150% | 1 | 29 | -29.853% |
| 2025-09-24 | 232.00 | 232.00 | 229.53 | 229.53 | -0.516% | 2 | 29 | -26.241% |
| 2025-09-18 | 245.40 | 245.56 | 230.72 | 230.72 | -13.442% | 14 | 29 | -26.621% |
| 2025-09-04 | 266.71 | 266.71 | 266.55 | 266.55 | +6.195% | 2 | 28 | -36.485% |
| 2025-08-28 | 251.00 | 251.00 | 251.00 | 251.00 | -3.462% | 1 | 30 | -32.550% |
| 2025-08-15 | 259.55 | 260.00 | 259.55 | 260.00 | +6.557% | 2 | 31 | -34.885% |
| 2025-08-08 | 240.35 | 244.00 | 240.35 | 244.00 | +16.746% | 2 | 31 | -30.615% |
| 2025-08-06 | 209.00 | 209.00 | 209.00 | 209.00 | -4.370% | 1 | 29 | -18.995% |
| 2025-08-04 | 218.55 | 218.55 | 218.55 | 218.55 | -2.302% | 1 | 28 | -22.535% |
| 2025-07-31 | 223.70 | 223.70 | 223.70 | 223.70 | -1.584% | 1 | 27 | -24.318% |
| 2025-07-30 | 227.30 | 227.30 | 227.30 | 227.30 | +4.266% | 1 | 28 | -25.517% |
| 2025-07-24 | 218.00 | 218.00 | 218.00 | 218.00 | -12.097% | 10 | 27 | -22.339% |
| 2025-07-18 | 261.98 | 261.98 | 248.00 | 248.00 | -17.043% | 3 | 22 | -31.734% |
| 2025-07-17 | 298.95 | 298.95 | 298.95 | 298.95 | -13.668% | 1 | 21 | -43.368% |
| 2025-07-01 | 363.09 | 363.09 | 346.28 | 346.28 | +16.358% | 4 | 20 | -51.109% |
| 2025-06-23 | 297.60 | 297.60 | 297.60 | 297.60 | -2.160% | 1 | 20 | -43.112% |
| 2025-06-06 | 304.03 | 304.17 | 304.03 | 304.17 | -0.354% | 4 | 19 | -44.340% |
| 2025-06-05 | 305.25 | 305.25 | 305.25 | 305.25 | +3.111% | 2 | 19 | -44.537% |
| 2025-06-04 | 296.04 | 296.04 | 296.04 | 296.04 | +4.203% | 1 | 19 | -42.812% |
| 2025-06-03 | 283.50 | 284.10 | 283.50 | 284.10 | -0.664% | 2 | 19 | -40.408% |
| 2025-06-02 | 286.00 | 286.00 | 286.00 | 286.00 | +6.320% | 1 | 20 | -40.804% |
| 2025-05-30 | 275.00 | 275.00 | 269.00 | 269.00 | -0.921% | 8 | 21 | -37.063% |
| 2025-05-29 | 271.50 | 271.50 | 271.50 | 271.50 | -5.434% | 5 | 19 | -37.643% |
| 2025-05-28 | 287.10 | 287.10 | 287.10 | 287.10 | +3.032% | 1 | 22 | -41.031% |
| 2025-05-27 | 280.00 | 280.00 | 278.65 | 278.65 | +1.320% | 3 | 23 | -39.243% |
| 2025-05-22 | 273.39 | 276.00 | 273.39 | 275.02 | -0.715% | 7 | 24 | -38.441% |
| 2025-05-21 | 278.63 | 284.81 | 277.00 | 277.00 | +1.558% | 4 | 24 | -38.881% |
| 2025-05-16 | 273.00 | 273.00 | 272.75 | 272.75 | +3.092% | 6 | 23 | -37.929% |
| 2025-05-15 | 249.79 | 264.57 | 249.79 | 264.57 | +11.075% | 4 | 22 | -36.009% |
| 2025-05-14 | 243.06 | 243.06 | 238.19 | 238.19 | +1.448% | 3 | 22 | -28.922% |
| 2025-05-13 | 240.58 | 240.58 | 234.79 | 234.79 | +7.210% | 3 | 22 | -27.893% |
| 2025-05-12 | 221.49 | 221.49 | 217.70 | 219.00 | -9.336% | 7 | 22 | -22.694% |
| 2025-05-09 | 241.85 | 241.85 | 241.55 | 241.55 | -3.477% | 4 | 22 | -29.911% |
| 2025-05-08 | 252.97 | 252.97 | 250.25 | 250.25 | -0.052% | 6 | 23 | -32.348% |
| 2025-05-02 | 250.38 | 250.38 | 250.38 | 250.38 | +8.226% | 2 | 25 | -32.383% |
| 2025-04-29 | 231.35 | 231.35 | 231.35 | 231.35 | +4.292% | 1 | 25 | -26.821% |
| 2025-04-28 | 221.83 | 221.83 | 221.83 | 221.83 | +3.702% | 1 | 24 | -23.680% |
| 2025-04-24 | 212.23 | 213.91 | 212.23 | 213.91 | +9.658% | 3 | 25 | -20.855% |
| 2025-04-22 | 195.07 | 195.07 | 195.07 | 195.07 | +35.843% | 1 | 24 | -13.211% |
| 2025-04-17 | 138.00 | 143.60 | 138.00 | 143.60 | +16.181% | 6 | 23 | +17.897% |
| 2025-04-14 | 124.03 | 124.35 | 123.60 | 123.60 | +2.318% | 4 | 23 | +36.974% |
| 2025-04-11 | 120.60 | 120.80 | 120.60 | 120.80 | -1.388% | 4 | 22 | +40.149% |
| 2025-04-10 | 122.90 | 122.90 | 122.50 | 122.50 | +20.749% | 2 | 22 | +38.204% |
| 2025-04-09 | 101.95 | 101.95 | 101.20 | 101.45 | -2.113% | 4 | 22 | +66.880% |
| 2025-04-07 | 103.64 | 103.64 | 103.64 | 103.64 | -1.060% | 2 | 21 | +63.354% |
| 2025-04-04 | 104.75 | 104.75 | 104.75 | 104.75 | -13.286% | 6 | 23 | +61.623% |
| 2025-04-03 | 118.00 | 120.80 | 118.00 | 120.80 | -20.756% | 4 | 26 | +40.149% |
| 2025-03-25 | 151.21 | 152.44 | 151.21 | 152.44 | +7.823% | 2 | 23 | +11.060% |
| 2025-03-24 | 141.38 | 141.38 | 141.38 | 141.38 | +20.416% | 2 | 24 | +19.748% |
| 2025-03-14 | 117.41 | 117.41 | 117.41 | 117.41 | +3.254% | 8 | 24 | +44.196% |
| 2025-03-07 | 113.71 | 113.71 | 113.71 | 113.71 | -19.543% | 4 | 24 | +48.888% |
| 2025-03-06 | 138.46 | 141.82 | 138.46 | 141.33 | -9.728% | 4 | 20 | +19.791% |
| 2025-03-05 | 149.80 | 156.56 | 149.30 | 156.56 | +1.649% | 14 | 20 | +8.137% |
| 2025-03-04 | 154.13 | 154.45 | 154.02 | 154.02 | +4.776% | 12 | 18 | +9.921% |
| 2025-02-25 | 147.00 | 147.00 | 147.00 | 147.00 | -5.769% | 1 | 13 | +15.170% |
| 2025-02-24 | 155.70 | 156.00 | 155.70 | 156.00 | -2.530% | 4 | 13 | +8.526% |
| 2025-02-21 | 160.05 | 160.05 | 160.05 | 160.05 | -1.768% | 4 | 12 | +5.779% |
| 2025-02-05 | 158.50 | 162.93 | 158.50 | 162.93 | +4.042% | 3 | 10 | +3.910% |
| 2025-02-04 | 156.10 | 156.60 | 156.10 | 156.60 | +2.588% | 2 | 11 | +8.110% |
| 2025-01-24 | 152.65 | 152.65 | 152.65 | 152.65 | +50.468% | 2 | 12 | +10.907% |
| 2025-01-21 | 101.05 | 102.20 | 101.05 | 101.45 | +7.868% | 6 | 11 | +66.880% |
| 2025-01-15 | 93.85 | 94.05 | 93.85 | 94.05 | +1.951% | 2 | 12 | +80.011% |
| 2025-01-13 | 92.25 | 92.25 | 92.25 | 92.25 | -35.960% | 2 | 11 | +83.523% |
| 2024-12-11 | 143.75 | 144.05 | 143.75 | 144.05 | +9.377% | 2 | 9 | +17.529% |
| 2024-12-10 | 131.50 | 131.70 | 131.50 | 131.70 | +3.254% | 2 | 8 | +28.550% |
| 2024-12-09 | 127.35 | 127.55 | 127.35 | 127.55 | -4.778% | 2 | 8 | +32.732% |
| 2024-12-05 | 134.40 | 134.40 | 133.95 | 133.95 | +4.730% | 2 | 7 | +26.390% |
| 2024-12-04 | 128.40 | 128.40 | 127.90 | 127.90 | +13.942% | 2 | 6 | +32.369% |
| 2024-11-27 | 106.25 | 112.25 | 106.25 | 112.25 | +43.030% | 4 | 3 | +50.824% |
| 2024-11-15 | 78.69 | 78.69 | 78.48 | 78.48 | +6.313% | 8 | 5 | +115.724% |
| 2024-11-12 | 73.74 | 73.82 | 73.74 | 73.82 | +2.173% | 2 | 1 | +129.342% |
| 2024-11-11 | 72.25 | 72.25 | 72.25 | 72.25 | 0.000% | 1 | 1 | +134.325% |