NFLX261218C00118000
NFLX Dec 18 2026 118.00 Call
optionOPRA
EODOct 7, 2026
0.10USD+11.111%(+0.01)8Vol2,882OI
NFLX261218C00118000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.1300 | 0.1500 | 0.1000 | 0.1000 | +11.111% | 8 | 2,872 | 0.000% |
| 2026-10-06 | 0.1000 | 0.1000 | 0.0600 | 0.0900 | -10.000% | 34 | 2,871 | +11.111% |
| 2026-10-05 | 0.1300 | 0.1300 | 0.0600 | 0.1000 | -9.091% | 14 | 2,862 | 0.000% |
| 2026-10-02 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | -8.333% | 3 | 2,864 | -9.091% |
| 2026-10-01 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -25.000% | 2 | 2,862 | -16.667% |
| 2026-09-30 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +33.333% | 1 | 2,862 | -37.500% |
| 2026-09-29 | 0.1700 | 0.1700 | 0.1100 | 0.1200 | -14.286% | 34 | 2,893 | -16.667% |
| 2026-09-25 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +55.556% | 2 | 2,894 | -28.571% |
| 2026-09-24 | 0.1500 | 0.1500 | 0.0900 | 0.0900 | -40.000% | 11 | 2,893 | +11.111% |
| 2026-09-23 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 1 | 2,893 | -33.333% |
| 2026-09-22 | 0.2100 | 0.2100 | 0.1400 | 0.1500 | 0.000% | 8 | 2,891 | -33.333% |
| 2026-09-21 | 0.2000 | 0.2100 | 0.1500 | 0.1500 | -34.783% | 9 | 2,889 | -33.333% |
| 2026-09-18 | 0.1600 | 0.2300 | 0.1100 | 0.2300 | +15.000% | 6 | 2,883 | -56.522% |
| 2026-09-17 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -20.000% | 1 | 2,884 | -50.000% |
| 2026-09-15 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | -16.667% | 8 | 2,889 | -60.000% |
| 2026-09-14 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +20.000% | 1 | 2,890 | -66.667% |
| 2026-09-11 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -10.714% | 1 | 2,890 | -60.000% |
| 2026-09-10 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -3.448% | 1 | 2,890 | -64.286% |
| 2026-09-09 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -9.375% | 1 | 2,890 | -65.517% |
| 2026-09-04 | 0.4000 | 0.4000 | 0.3100 | 0.3200 | -21.951% | 9 | 2,897 | -68.750% |
| 2026-09-03 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | +5.128% | 2 | 2,897 | -75.610% |
| 2026-09-02 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -13.333% | 1 | 2,898 | -74.359% |
| 2026-08-31 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -4.255% | 3 | 2,898 | -77.778% |
| 2026-08-28 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | -6.000% | 2 | 2,897 | -78.723% |
| 2026-08-25 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 1 | 2,897 | -80.000% |
| 2026-08-21 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -1.887% | 6 | 2,897 | -80.769% |
| 2026-08-20 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -7.018% | 1 | 2,898 | -81.132% |
| 2026-08-19 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +46.154% | 24 | 2,922 | -82.456% |
| 2026-08-14 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -26.415% | 15 | 2,937 | -74.359% |
| 2026-08-13 | 0.4700 | 0.5300 | 0.4700 | 0.5300 | +65.625% | 668 | 2,435 | -81.132% |
| 2026-08-12 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -39.623% | 5 | 2,435 | -68.750% |
| 2026-08-11 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +26.190% | 63 | 2,372 | -81.132% |
| 2026-08-03 | 0.3300 | 0.4200 | 0.3300 | 0.4200 | -2.326% | 6 | 2,366 | -76.190% |
| 2026-07-30 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | -2.273% | 100 | 2,315 | -76.744% |
| 2026-07-28 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +15.789% | 1 | 2,314 | -77.273% |
| 2026-07-23 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +72.727% | 1 | 2,314 | -73.684% |
| 2026-07-21 | 0.3600 | 0.3600 | 0.2200 | 0.2200 | -37.143% | 2 | 2,312 | -54.545% |
| 2026-07-20 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -55.128% | 1 | 2,311 | -71.429% |
| 2026-07-16 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +4.000% | 5 | 2,316 | -87.179% |
| 2026-07-15 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -3.846% | 5 | 2,321 | -86.667% |
| 2026-07-14 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -13.333% | 40 | 2,361 | -87.179% |
| 2026-07-13 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +5.882% | 2 | 2,363 | -88.889% |
| 2026-07-01 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +19.718% | 100 | 2,313 | -88.235% |
| 2026-06-30 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | -12.346% | 4 | 2,312 | -85.915% |
| 2026-06-22 | 1.3000 | 1.3000 | 0.8100 | 0.8100 | -21.359% | 209 | 2,385 | -87.654% |
| 2026-06-18 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -10.435% | 2 | 2,387 | -90.291% |
| 2026-06-16 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -17.857% | 1 | 2,386 | -91.304% |
| 2026-06-15 | 1.3500 | 1.4000 | 1.2700 | 1.4000 | -2.778% | 8 | 2,385 | -92.857% |
| 2026-06-11 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -3.356% | 2 | 2,385 | -93.056% |
| 2026-06-09 | 1.6100 | 1.6100 | 1.4900 | 1.4900 | -9.697% | 5 | 2,385 | -93.289% |
| 2026-06-04 | 1.9800 | 1.9800 | 1.6400 | 1.6500 | -6.250% | 34 | 2,382 | -93.939% |
| 2026-06-03 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -12.000% | 1 | 2,382 | -94.318% |
| 2026-06-02 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | -11.504% | 23 | 2,379 | -95.000% |
| 2026-06-01 | 2.2500 | 2.2600 | 2.2500 | 2.2600 | -0.877% | 8 | 2,376 | -95.575% |
| 2026-05-29 | 2.1500 | 2.2800 | 2.1500 | 2.2800 | +2.242% | 13 | 2,366 | -95.614% |
| 2026-05-28 | 2.1900 | 2.2300 | 2.1900 | 2.2300 | -7.083% | 6 | 2,372 | -95.516% |
| 2026-05-27 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | -5.138% | 51 | 2,371 | -95.833% |
| 2026-05-26 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -1.172% | 1 | 2,371 | -96.047% |
| 2026-05-22 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -8.897% | 1 | 2,371 | -96.094% |
| 2026-05-21 | 2.6500 | 2.9500 | 2.6500 | 2.8100 | +11.952% | 104 | 2,427 | -96.441% |
| 2026-05-20 | 2.5000 | 2.5100 | 2.5000 | 2.5100 | -3.831% | 11 | 2,417 | -96.016% |
| 2026-05-19 | 3.1000 | 3.1000 | 2.6100 | 2.6100 | -6.115% | 7 | 2,418 | -96.169% |
| 2026-05-18 | 2.4500 | 2.8900 | 2.4500 | 2.7800 | +21.930% | 6 | 2,421 | -96.403% |
| 2026-05-15 | 2.2700 | 2.2800 | 2.2700 | 2.2800 | +2.703% | 17 | 2,406 | -95.614% |
| 2026-05-14 | 2.2000 | 2.4800 | 2.2000 | 2.2200 | -12.941% | 56 | 2,417 | -95.495% |
| 2026-05-13 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +10.390% | 5 | 2,417 | -96.078% |
| 2026-05-12 | 2.3500 | 2.7800 | 2.3100 | 2.3100 | +20.942% | 8 | 2,411 | -95.671% |
| 2026-05-11 | 2.0000 | 2.1000 | 1.9000 | 1.9100 | -20.417% | 116 | 2,474 | -94.764% |
| 2026-05-08 | 2.4600 | 2.6400 | 2.4000 | 2.4000 | -4.000% | 54 | 2,512 | -95.833% |
| 2026-05-07 | 2.7100 | 2.7100 | 2.5000 | 2.5000 | -1.575% | 14 | 2,505 | -96.000% |
| 2026-05-06 | 2.4700 | 2.5400 | 2.4700 | 2.5400 | +5.833% | 42 | 2,471 | -96.063% |
| 2026-05-05 | 2.6000 | 2.6000 | 2.4000 | 2.4000 | -36.000% | 14 | 2,473 | -95.833% |
| 2026-05-01 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +1.078% | 5 | 2,473 | -97.333% |
| 2026-04-30 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +9.118% | 1 | 2,472 | -97.305% |
| 2026-04-29 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +11.111% | 1 | 2,472 | -97.059% |
| 2026-04-28 | 3.1100 | 3.1100 | 2.9700 | 3.0600 | -8.657% | 44 | 2,470 | -96.732% |
| 2026-04-27 | 3.3000 | 3.6000 | 3.3000 | 3.3500 | +4.687% | 24 | 2,489 | -97.015% |
| 2026-04-24 | 3.6000 | 3.6000 | 3.2000 | 3.2000 | -13.514% | 49 | 2,512 | -96.875% |
| 2026-04-23 | 3.8500 | 3.8500 | 3.7000 | 3.7000 | -2.632% | 21 | 2,512 | -97.297% |
| 2026-04-22 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | +2.703% | 16 | 2,512 | -97.368% |
| 2026-04-21 | 3.8000 | 3.8000 | 3.6500 | 3.7000 | -10.843% | 3 | 2,513 | -97.297% |
| 2026-04-20 | 4.6000 | 4.6000 | 4.1500 | 4.1500 | -12.076% | 2 | 2,514 | -97.590% |
| 2026-04-17 | 4.7200 | 5.3000 | 4.6000 | 4.7200 | -50.833% | 157 | 2,435 | -97.881% |
| 2026-04-16 | 9.0000 | 10.0200 | 8.9500 | 9.6000 | +5.148% | 37 | 2,420 | -98.958% |
| 2026-04-15 | 8.5000 | 9.1300 | 8.5000 | 9.1300 | +6.784% | 67 | 2,420 | -98.905% |
| 2026-04-14 | 8.2500 | 8.5500 | 8.2500 | 8.5500 | +10.751% | 27 | 2,408 | -98.830% |
| 2026-04-13 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | +9.504% | 2 | 2,406 | -98.705% |
| 2026-04-10 | 7.1600 | 7.1600 | 7.0500 | 7.0500 | +28.182% | 11 | 2,406 | -98.582% |
| 2026-03-31 | 5.3000 | 5.5000 | 5.3000 | 5.5000 | +14.583% | 15 | 2,416 | -98.182% |
| 2026-03-27 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -1.031% | 10 | 2,406 | -97.917% |
| 2026-03-26 | 4.6000 | 4.8500 | 4.3500 | 4.8500 | +15.476% | 73 | 2,406 | -97.938% |
| 2026-03-25 | 4.2000 | 4.2500 | 4.1000 | 4.2000 | -1.176% | 53 | 2,400 | -97.619% |
| 2026-03-19 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -21.296% | 2 | 2,388 | -97.647% |
| 2026-03-17 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | -8.163% | 11 | 2,388 | -98.148% |
| 2026-03-16 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | +3.158% | 1 | 2,392 | -98.299% |
| 2026-03-13 | 5.7000 | 5.7500 | 5.7000 | 5.7000 | -2.564% | 24 | 2,391 | -98.246% |
| 2026-03-12 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -1.846% | 40 | 2,369 | -98.291% |
| 2026-03-11 | 6.0000 | 6.0000 | 5.9000 | 5.9600 | -21.060% | 41 | 2,369 | -98.322% |
| 2026-03-05 | 7.5500 | 7.5500 | 7.5400 | 7.5500 | +3.142% | 4 | 2,369 | -98.675% |
| 2026-03-04 | 7.3200 | 7.4000 | 6.9000 | 7.3200 | +8.767% | 122 | 2,369 | -98.634% |
| 2026-03-03 | 6.5000 | 6.8000 | 6.5000 | 6.7300 | -5.874% | 108 | 2,361 | -98.514% |
| 2026-03-02 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +15.323% | 1 | 2,273 | -98.601% |
| 2026-02-27 | 5.3500 | 6.2000 | 5.0000 | 6.2000 | +96.825% | 16 | 2,272 | -98.387% |
| 2026-02-25 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +55.941% | 3 | 2,266 | -96.825% |
| 2026-02-23 | 2.0400 | 2.0400 | 2.0200 | 2.0200 | -2.415% | 11 | 2,266 | -95.050% |
| 2026-02-19 | 2.2000 | 2.2000 | 2.0700 | 2.0700 | -7.175% | 6 | 2,276 | -95.169% |
| 2026-02-13 | 2.0800 | 2.2300 | 2.0800 | 2.2300 | 0.000% | 11 | 2,260 | -95.516% |
| 2026-02-12 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -26.885% | 1 | 2,260 | -95.516% |
| 2026-02-10 | 3.0900 | 3.0900 | 3.0500 | 3.0500 | +7.394% | 2 | 2,259 | -96.721% |
| 2026-02-05 | 3.1500 | 3.1500 | 2.8400 | 2.8400 | +2.527% | 2 | 2,260 | -96.479% |
| 2026-02-04 | 3.0000 | 3.0000 | 2.7700 | 2.7700 | -12.893% | 146 | 2,261 | -96.390% |
| 2026-02-02 | 3.3400 | 3.3400 | 3.1800 | 3.1800 | -0.625% | 11 | 2,262 | -96.855% |
| 2026-01-30 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -7.246% | 1 | 2,262 | -96.875% |
| 2026-01-22 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +2.374% | 2 | 2,262 | -97.101% |
| 2026-01-21 | 3.7500 | 3.7500 | 3.3700 | 3.3700 | -35.810% | 401 | 2,262 | -97.033% |
| 2026-01-20 | 5.3000 | 5.3000 | 5.2500 | 5.2500 | +3.755% | 45 | 2,426 | -98.095% |
| 2026-01-16 | 5.1400 | 5.1400 | 5.0500 | 5.0600 | -2.692% | 16 | 2,411 | -98.024% |
| 2026-01-15 | 5.5500 | 5.5500 | 5.2000 | 5.2000 | -1.887% | 13 | 2,411 | -98.077% |
| 2026-01-14 | 5.4500 | 5.4500 | 5.2000 | 5.3000 | -3.811% | 534 | 2,401 | -98.113% |
| 2026-01-13 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | +2.037% | 1 | 1,962 | -98.185% |
| 2026-01-12 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | +0.186% | 24 | 1,962 | -98.148% |
| 2026-01-09 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | -2.883% | 5 | 1,960 | -98.145% |
| 2026-01-07 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -5.290% | 10 | 1,965 | -98.198% |
| 2026-01-02 | 6.2500 | 6.2500 | 5.8600 | 5.8600 | -14.453% | 12 | 1,965 | -98.294% |
| 2025-12-31 | 6.6500 | 6.8500 | 6.6500 | 6.8500 | +1.032% | 52 | 1,933 | -98.540% |
| 2025-12-30 | 6.7900 | 6.7900 | 6.7800 | 6.7800 | -6.094% | 2 | 1,933 | -98.525% |
| 2025-12-26 | 6.7500 | 7.2200 | 6.7500 | 7.2200 | -6.839% | 15 | 1,933 | -98.615% |
| 2025-12-19 | 7.8500 | 7.8500 | 7.7500 | 7.7500 | +4.730% | 160 | 1,936 | -98.710% |
| 2025-12-18 | 7.4500 | 7.4500 | 7.3000 | 7.4000 | -9.756% | 17 | 1,776 | -98.649% |
| 2025-12-17 | 8.6500 | 8.6500 | 8.2000 | 8.2000 | +4.859% | 6 | 1,763 | -98.780% |
| 2025-12-16 | 7.5500 | 7.8200 | 7.5500 | 7.8200 | +2.895% | 15 | 1,763 | -98.721% |
| 2025-12-15 | 8.9000 | 8.9000 | 7.6000 | 7.6000 | -14.798% | 36 | 1,753 | -98.684% |
| 2025-12-12 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | +12.201% | 1 | 1,753 | -98.879% |
| 2025-12-11 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -9.453% | 600 | 1,753 | -98.742% |
| 2025-12-09 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | +0.804% | 5 | 1,403 | -98.861% |
| 2025-12-08 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -10.850% | 1 | 1,403 | -98.852% |
| 2025-12-05 | 9.3000 | 11.5500 | 9.3000 | 9.7700 | -14.298% | 11 | 1,404 | -98.976% |
| 2025-12-03 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -19.435% | 1 | 1,409 | -99.123% |
| 2025-12-01 | 13.6500 | 14.1500 | 13.6300 | 14.1500 | +7.441% | 9 | 1,409 | -99.293% |
| 2025-11-28 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | +8.843% | 3 | 1,409 | -99.241% |
| 2025-11-24 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -4.724% | 1 | 1,407 | -99.174% |
| 2025-11-21 | 12.7100 | 12.7100 | 12.7000 | 12.7000 | -13.311% | 2 | 1,406 | -99.213% |
| 2025-11-19 | 15.8500 | 15.8500 | 14.6500 | 14.6500 | -18.248% | 33 | 1,405 | -99.317% |
| 2025-11-18 | 17.8100 | 18.2000 | 17.8100 | 17.9200 | +19.866% | 4 | 1,403 | -99.442% |
| 2025-11-17 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | 0.000% | 2 | 1,402 | -99.331% |