NFLX261218C01180000
NFLX Dec 18 2026 1180.00 Call
optionOPRA
InactiveNov 14, 2025
165.00USD-9.934%(-18.20)1Vol140OI
NFLX261218C01180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 165.00 | 165.00 | 165.00 | 165.00 | -9.934% | 1 | 140 | 0.000% |
| 2025-11-13 | 183.20 | 183.20 | 183.20 | 183.20 | +8.345% | 1 | 141 | -9.934% |
| 2025-11-11 | 169.09 | 169.09 | 169.09 | 169.09 | +14.196% | 1 | 142 | -2.419% |
| 2025-11-07 | 148.07 | 148.07 | 148.07 | 148.07 | -2.457% | 1 | 143 | +11.434% |
| 2025-11-03 | 151.80 | 151.80 | 151.80 | 151.80 | -6.757% | 1 | 141 | +8.696% |
| 2025-10-31 | 162.80 | 162.80 | 162.80 | 162.80 | +11.050% | 2 | 141 | +1.351% |
| 2025-10-30 | 148.60 | 148.60 | 146.60 | 146.60 | +0.721% | 2 | 141 | +12.551% |
| 2025-10-27 | 145.55 | 145.55 | 145.45 | 145.55 | -8.170% | 3 | 141 | +13.363% |
| 2025-10-23 | 156.35 | 158.50 | 156.30 | 158.50 | -0.157% | 20 | 141 | +4.101% |
| 2025-10-22 | 165.95 | 166.55 | 158.75 | 158.75 | -34.604% | 15 | 132 | +3.937% |
| 2025-10-21 | 243.00 | 243.00 | 241.90 | 242.75 | +1.996% | 6 | 119 | -32.029% |
| 2025-10-20 | 233.42 | 238.00 | 233.42 | 238.00 | +13.696% | 2 | 120 | -30.672% |
| 2025-10-16 | 219.23 | 219.23 | 209.33 | 209.33 | -9.772% | 2 | 122 | -21.177% |
| 2025-10-13 | 232.00 | 232.00 | 232.00 | 232.00 | -2.791% | 1 | 121 | -28.879% |
| 2025-10-10 | 238.66 | 238.66 | 238.66 | 238.66 | -0.596% | 1 | 120 | -30.864% |
| 2025-10-09 | 229.05 | 240.09 | 229.05 | 240.09 | +9.082% | 3 | 121 | -31.276% |
| 2025-10-08 | 220.10 | 220.10 | 220.10 | 220.10 | +3.821% | 2 | 124 | -25.034% |
| 2025-10-07 | 207.20 | 212.38 | 204.08 | 212.00 | +5.499% | 56 | 149 | -22.170% |
| 2025-10-01 | 198.00 | 200.95 | 196.70 | 200.95 | -3.575% | 57 | 149 | -17.890% |
| 2025-09-30 | 208.40 | 208.40 | 208.40 | 208.40 | -7.542% | 1 | 111 | -20.825% |
| 2025-09-23 | 225.40 | 225.40 | 225.40 | 225.40 | -4.289% | 1 | 110 | -26.797% |
| 2025-09-18 | 235.50 | 235.50 | 235.50 | 235.50 | +3.403% | 2 | 110 | -29.936% |
| 2025-09-17 | 227.75 | 227.75 | 227.75 | 227.75 | +8.107% | 1 | 110 | -27.552% |
| 2025-09-12 | 209.50 | 210.67 | 209.50 | 210.67 | -2.917% | 3 | 109 | -21.678% |
| 2025-09-11 | 222.38 | 222.38 | 217.00 | 217.00 | -4.845% | 7 | 106 | -23.963% |
| 2025-08-29 | 228.05 | 228.05 | 228.05 | 228.05 | +2.059% | 6 | 99 | -27.647% |
| 2025-08-20 | 223.45 | 223.45 | 223.45 | 223.45 | -2.124% | 1 | 99 | -26.158% |
| 2025-08-11 | 228.30 | 228.30 | 228.30 | 228.30 | +2.413% | 2 | 100 | -27.727% |
| 2025-08-08 | 222.92 | 222.92 | 222.92 | 222.92 | +5.649% | 2 | 102 | -25.982% |
| 2025-08-07 | 211.00 | 211.00 | 211.00 | 211.00 | +0.981% | 1 | 100 | -21.801% |
| 2025-08-06 | 202.89 | 208.95 | 202.89 | 208.95 | +8.236% | 7 | 99 | -21.034% |
| 2025-08-05 | 193.05 | 193.05 | 193.05 | 193.05 | -5.875% | 5 | 98 | -14.530% |
| 2025-08-04 | 205.10 | 205.10 | 205.10 | 205.10 | +0.392% | 2 | 93 | -19.551% |
| 2025-08-01 | 204.30 | 204.30 | 204.30 | 204.30 | -6.520% | 1 | 95 | -19.236% |
| 2025-07-25 | 218.55 | 218.55 | 218.55 | 218.55 | +1.026% | 1 | 95 | -24.502% |
| 2025-07-24 | 210.00 | 216.33 | 207.20 | 216.33 | -10.106% | 4 | 95 | -23.728% |
| 2025-07-18 | 240.65 | 240.65 | 240.65 | 240.65 | -15.989% | 1 | 95 | -31.436% |
| 2025-07-16 | 286.45 | 286.45 | 286.45 | 286.45 | +11.074% | 1 | 95 | -42.398% |
| 2025-06-10 | 257.89 | 257.89 | 257.89 | 257.89 | -8.459% | 1 | 98 | -36.019% |
| 2025-06-09 | 285.70 | 285.70 | 281.72 | 281.72 | -4.102% | 2 | 98 | -41.431% |
| 2025-06-06 | 293.77 | 293.77 | 293.77 | 293.77 | -1.650% | 2 | 99 | -43.834% |
| 2025-06-05 | 298.70 | 298.70 | 298.70 | 298.70 | +2.207% | 1 | 98 | -44.761% |
| 2025-06-04 | 284.80 | 292.25 | 284.80 | 292.25 | +7.012% | 7 | 98 | -43.541% |
| 2025-06-02 | 273.10 | 273.10 | 273.10 | 273.10 | -0.165% | 1 | 103 | -39.583% |
| 2025-05-30 | 258.95 | 273.55 | 258.95 | 273.55 | +5.394% | 12 | 102 | -39.682% |
| 2025-05-29 | 268.00 | 268.00 | 259.55 | 259.55 | -6.300% | 4 | 103 | -36.428% |
| 2025-05-28 | 277.00 | 277.00 | 277.00 | 277.00 | +3.166% | 1 | 103 | -40.433% |
| 2025-05-27 | 270.51 | 270.51 | 268.50 | 268.50 | +0.487% | 2 | 103 | -38.547% |
| 2025-05-22 | 265.00 | 267.20 | 265.00 | 267.20 | +2.533% | 5 | 103 | -38.249% |
| 2025-05-19 | 256.68 | 260.60 | 256.68 | 260.60 | +4.353% | 2 | 104 | -36.685% |
| 2025-05-15 | 249.73 | 249.73 | 249.73 | 249.73 | +20.964% | 1 | 104 | -33.929% |
| 2025-05-12 | 206.45 | 206.45 | 206.45 | 206.45 | -11.736% | 5 | 103 | -20.078% |
| 2025-05-09 | 231.70 | 233.90 | 231.70 | 233.90 | -1.296% | 14 | 103 | -29.457% |
| 2025-05-05 | 232.25 | 236.97 | 232.25 | 236.97 | +1.075% | 3 | 104 | -30.371% |
| 2025-05-01 | 234.45 | 234.45 | 234.45 | 234.45 | +6.655% | 1 | 106 | -29.623% |
| 2025-04-29 | 214.20 | 219.82 | 214.20 | 219.82 | +3.202% | 2 | 107 | -24.939% |
| 2025-04-28 | 204.70 | 213.00 | 204.70 | 213.00 | +54.830% | 5 | 107 | -22.535% |
| 2025-04-17 | 137.57 | 137.57 | 137.57 | 137.57 | +20.941% | 1 | 102 | +19.939% |
| 2025-04-11 | 113.45 | 113.75 | 113.45 | 113.75 | +35.095% | 4 | 102 | +45.055% |
| 2025-04-07 | 83.50 | 84.20 | 83.50 | 84.20 | -25.315% | 2 | 105 | +95.962% |
| 2025-03-14 | 112.64 | 112.74 | 112.64 | 112.74 | -5.029% | 8 | 105 | +46.354% |
| 2025-03-12 | 118.45 | 118.71 | 117.38 | 118.71 | +22.812% | 12 | 105 | +38.994% |
| 2025-03-10 | 96.66 | 96.66 | 96.66 | 96.66 | -33.315% | 2 | 109 | +70.701% |
| 2025-03-05 | 142.41 | 144.95 | 142.10 | 144.95 | +1.805% | 3 | 107 | +13.832% |
| 2025-03-04 | 147.58 | 148.39 | 141.95 | 142.38 | +6.254% | 222 | 106 | +15.887% |
| 2025-02-25 | 134.00 | 134.00 | 134.00 | 134.00 | -10.667% | 1 | 24 | +23.134% |
| 2025-02-24 | 149.00 | 150.00 | 149.00 | 150.00 | -2.913% | 2 | 24 | +10.000% |
| 2025-02-21 | 154.50 | 154.50 | 154.50 | 154.50 | -10.642% | 2 | 24 | +6.796% |
| 2025-02-13 | 172.90 | 172.90 | 172.90 | 172.90 | +21.308% | 1 | 23 | -4.569% |
| 2025-01-24 | 142.53 | 142.53 | 142.53 | 142.53 | +3.847% | 2 | 23 | +15.765% |
| 2025-01-22 | 137.96 | 137.96 | 133.98 | 137.25 | +41.714% | 40 | 23 | +20.219% |
| 2025-01-21 | 96.50 | 97.20 | 96.50 | 96.85 | +8.576% | 14 | 19 | +70.367% |
| 2025-01-15 | 89.15 | 89.20 | 89.15 | 89.20 | -32.628% | 2 | 13 | +84.978% |
| 2024-12-11 | 132.65 | 132.65 | 132.40 | 132.40 | +5.330% | 2 | 13 | +24.622% |
| 2024-12-05 | 126.05 | 126.05 | 125.70 | 125.70 | +2.654% | 2 | 13 | +31.265% |
| 2024-12-04 | 122.10 | 122.45 | 121.65 | 122.45 | +6.109% | 8 | 13 | +34.749% |
| 2024-12-02 | 115.40 | 115.40 | 115.40 | 115.40 | +15.285% | 2 | 13 | +42.981% |
| 2024-11-27 | 99.57 | 100.50 | 99.57 | 100.10 | +17.131% | 20 | 3 | +64.835% |
| 2024-11-18 | 85.46 | 85.46 | 85.46 | 85.46 | +15.051% | 2 | 3 | +93.073% |
| 2024-11-15 | 74.41 | 74.41 | 74.28 | 74.28 | -4.365% | 4 | 3 | +122.132% |
| 2024-11-13 | 77.67 | 77.67 | 77.67 | 77.67 | +6.514% | 1 | 3 | +112.437% |
| 2024-11-12 | 72.92 | 72.92 | 72.92 | 72.92 | +7.157% | 1 | 3 | +126.275% |
| 2024-11-11 | 66.05 | 68.05 | 66.05 | 68.05 | +7.982% | 4 | 2 | +142.469% |
| 2024-11-08 | 63.02 | 63.02 | 63.02 | 63.02 | 0.000% | 2 | 1 | +161.822% |