NFLX261218C01200000
NFLX Dec 18 2026 1200.00 Call
optionOPRA
InactiveNov 14, 2025
149.70USD-12.456%(-21.30)5Vol259OI
NFLX261218C01200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 152.80 | 156.85 | 149.70 | 149.70 | -12.456% | 5 | 259 | 0.000% |
| 2025-11-13 | 174.75 | 174.75 | 170.55 | 171.00 | +0.730% | 8 | 259 | -12.456% |
| 2025-11-12 | 165.37 | 169.76 | 165.37 | 169.76 | +6.067% | 2 | 257 | -11.817% |
| 2025-11-11 | 160.05 | 160.05 | 160.05 | 160.05 | +2.840% | 1 | 257 | -6.467% |
| 2025-11-10 | 156.98 | 156.98 | 155.63 | 155.63 | +12.295% | 3 | 257 | -3.810% |
| 2025-11-07 | 140.27 | 140.27 | 138.59 | 138.59 | -2.401% | 2 | 254 | +8.016% |
| 2025-11-06 | 142.85 | 142.85 | 142.00 | 142.00 | +3.597% | 3 | 255 | +5.423% |
| 2025-11-05 | 134.92 | 137.07 | 134.92 | 137.07 | -0.616% | 3 | 257 | +9.214% |
| 2025-11-04 | 140.00 | 140.00 | 137.92 | 137.92 | -3.214% | 2 | 255 | +8.541% |
| 2025-11-03 | 148.05 | 148.05 | 132.25 | 142.50 | -7.767% | 25 | 259 | +5.053% |
| 2025-10-31 | 148.35 | 159.10 | 148.35 | 154.50 | +14.317% | 38 | 259 | -3.107% |
| 2025-10-30 | 136.00 | 142.00 | 135.15 | 135.15 | -4.115% | 91 | 264 | +10.766% |
| 2025-10-29 | 139.20 | 141.50 | 139.00 | 140.95 | -2.118% | 32 | 237 | +6.208% |
| 2025-10-28 | 146.00 | 148.50 | 140.46 | 144.00 | +4.727% | 74 | 257 | +3.958% |
| 2025-10-27 | 136.85 | 141.60 | 136.85 | 137.50 | -1.079% | 10 | 296 | +8.873% |
| 2025-10-24 | 144.60 | 146.50 | 139.00 | 139.00 | -7.524% | 95 | 296 | +7.698% |
| 2025-10-23 | 157.55 | 157.55 | 142.46 | 150.31 | +0.207% | 42 | 254 | -0.406% |
| 2025-10-22 | 161.78 | 170.00 | 148.94 | 150.00 | -32.726% | 77 | 248 | -0.200% |
| 2025-10-20 | 222.97 | 222.97 | 222.97 | 222.97 | +9.058% | 1 | 230 | -32.861% |
| 2025-10-17 | 204.45 | 204.45 | 204.45 | 204.45 | +2.404% | 1 | 230 | -26.779% |
| 2025-10-16 | 214.72 | 214.72 | 199.65 | 199.65 | -4.883% | 2 | 229 | -25.019% |
| 2025-10-15 | 209.90 | 209.90 | 209.90 | 209.90 | -3.782% | 1 | 228 | -28.680% |
| 2025-10-14 | 216.30 | 218.15 | 216.30 | 218.15 | -1.370% | 4 | 229 | -31.377% |
| 2025-10-13 | 221.23 | 221.23 | 221.18 | 221.18 | -0.459% | 5 | 228 | -32.318% |
| 2025-10-10 | 234.16 | 235.90 | 222.20 | 222.20 | -3.496% | 6 | 232 | -32.628% |
| 2025-10-09 | 217.40 | 230.25 | 217.40 | 230.25 | +5.113% | 15 | 231 | -34.984% |
| 2025-10-08 | 207.75 | 219.05 | 207.75 | 219.05 | +8.656% | 29 | 237 | -31.659% |
| 2025-10-07 | 204.00 | 204.00 | 199.85 | 201.60 | +12.910% | 17 | 219 | -25.744% |
| 2025-10-03 | 178.55 | 178.55 | 178.55 | 178.55 | -2.003% | 4 | 219 | -16.158% |
| 2025-10-02 | 182.26 | 182.26 | 182.20 | 182.20 | -4.906% | 4 | 215 | -17.838% |
| 2025-10-01 | 189.15 | 191.60 | 189.15 | 191.60 | -3.232% | 2 | 212 | -21.868% |
| 2025-09-30 | 197.00 | 198.00 | 197.00 | 198.00 | -4.808% | 2 | 212 | -24.394% |
| 2025-09-29 | 208.00 | 208.00 | 208.00 | 208.00 | -2.576% | 2 | 211 | -28.029% |
| 2025-09-26 | 217.30 | 217.80 | 213.50 | 213.50 | +1.065% | 25 | 213 | -29.883% |
| 2025-09-25 | 210.00 | 211.25 | 210.00 | 211.25 | +2.549% | 6 | 192 | -29.136% |
| 2025-09-24 | 206.00 | 206.00 | 206.00 | 206.00 | -7.266% | 5 | 197 | -27.330% |
| 2025-09-19 | 222.14 | 222.14 | 222.14 | 222.14 | +0.289% | 1 | 192 | -32.610% |
| 2025-09-18 | 224.16 | 224.16 | 221.37 | 221.50 | +4.793% | 4 | 193 | -32.415% |
| 2025-09-15 | 211.37 | 211.37 | 211.37 | 211.37 | +5.950% | 1 | 194 | -29.176% |
| 2025-09-12 | 206.00 | 206.00 | 199.50 | 199.50 | -19.831% | 5 | 195 | -24.962% |
| 2025-09-10 | 245.95 | 248.85 | 245.95 | 248.85 | -0.484% | 2 | 198 | -39.843% |
| 2025-09-09 | 250.24 | 250.24 | 250.06 | 250.06 | +6.409% | 4 | 200 | -40.134% |
| 2025-09-05 | 241.28 | 241.28 | 235.00 | 235.00 | -4.530% | 3 | 204 | -36.298% |
| 2025-09-04 | 246.15 | 246.15 | 246.15 | 246.15 | +15.023% | 5 | 203 | -39.183% |
| 2025-09-02 | 214.00 | 214.00 | 214.00 | 214.00 | -1.332% | 1 | 203 | -30.047% |
| 2025-08-29 | 216.89 | 216.89 | 216.89 | 216.89 | -5.819% | 2 | 200 | -30.979% |
| 2025-08-28 | 230.22 | 230.29 | 230.22 | 230.29 | +0.739% | 7 | 200 | -34.995% |
| 2025-08-27 | 225.07 | 228.60 | 225.07 | 228.60 | -0.262% | 6 | 201 | -34.514% |
| 2025-08-25 | 229.20 | 229.20 | 229.20 | 229.20 | +6.491% | 1 | 196 | -34.686% |
| 2025-08-22 | 215.23 | 215.23 | 215.23 | 215.23 | -1.546% | 1 | 195 | -30.446% |
| 2025-08-19 | 225.00 | 225.00 | 216.25 | 218.61 | -10.369% | 7 | 194 | -31.522% |
| 2025-08-18 | 243.90 | 243.90 | 243.90 | 243.90 | +1.625% | 1 | 192 | -38.622% |
| 2025-08-14 | 229.85 | 240.00 | 229.85 | 240.00 | +10.625% | 5 | 192 | -37.625% |
| 2025-08-13 | 216.95 | 216.95 | 216.95 | 216.95 | -5.793% | 4 | 196 | -30.998% |
| 2025-08-12 | 230.29 | 230.29 | 230.29 | 230.29 | +3.190% | 1 | 192 | -34.995% |
| 2025-08-08 | 218.19 | 224.00 | 213.31 | 223.17 | +18.777% | 11 | 191 | -32.921% |
| 2025-08-06 | 187.04 | 187.89 | 187.04 | 187.89 | +2.627% | 2 | 189 | -20.326% |
| 2025-08-05 | 189.36 | 189.36 | 183.08 | 183.08 | -8.055% | 4 | 189 | -18.232% |
| 2025-08-01 | 199.12 | 199.12 | 199.12 | 199.12 | -2.868% | 1 | 186 | -24.819% |
| 2025-07-30 | 205.00 | 205.00 | 205.00 | 205.00 | +3.535% | 1 | 185 | -26.976% |
| 2025-07-29 | 198.00 | 198.00 | 198.00 | 198.00 | -2.760% | 1 | 186 | -24.394% |
| 2025-07-28 | 217.00 | 217.00 | 203.62 | 203.62 | -3.794% | 3 | 185 | -26.481% |
| 2025-07-25 | 211.35 | 211.65 | 211.35 | 211.65 | +7.437% | 2 | 182 | -29.270% |
| 2025-07-24 | 197.00 | 197.00 | 197.00 | 197.00 | -5.211% | 1 | 182 | -24.010% |
| 2025-07-23 | 207.83 | 207.83 | 207.83 | 207.83 | -5.532% | 2 | 181 | -27.970% |
| 2025-07-22 | 220.00 | 220.00 | 220.00 | 220.00 | -4.518% | 1 | 181 | -31.955% |
| 2025-07-18 | 241.23 | 241.23 | 228.90 | 230.41 | -17.543% | 27 | 180 | -35.029% |
| 2025-07-16 | 279.43 | 279.43 | 279.43 | 279.43 | -4.190% | 2 | 164 | -46.427% |
| 2025-07-09 | 289.45 | 291.65 | 289.45 | 291.65 | -4.377% | 2 | 166 | -48.671% |
| 2025-07-03 | 305.00 | 305.00 | 305.00 | 305.00 | +1.094% | 1 | 166 | -50.918% |
| 2025-07-02 | 301.70 | 301.70 | 301.70 | 301.70 | -11.291% | 1 | 166 | -50.381% |
| 2025-06-30 | 340.10 | 340.10 | 340.10 | 340.10 | +14.385% | 1 | 167 | -55.984% |
| 2025-06-25 | 297.33 | 297.33 | 297.33 | 297.33 | -0.559% | 1 | 168 | -49.652% |
| 2025-06-24 | 292.00 | 299.00 | 292.00 | 299.00 | +8.787% | 4 | 169 | -49.933% |
| 2025-06-23 | 274.85 | 274.85 | 274.85 | 274.85 | +3.280% | 1 | 171 | -45.534% |
| 2025-06-12 | 266.12 | 266.12 | 266.12 | 266.12 | +8.346% | 1 | 171 | -43.747% |
| 2025-06-10 | 270.07 | 270.07 | 245.62 | 245.62 | -10.910% | 5 | 171 | -39.052% |
| 2025-06-09 | 275.70 | 275.70 | 275.70 | 275.70 | -4.171% | 1 | 170 | -45.702% |
| 2025-06-05 | 287.70 | 287.70 | 287.70 | 287.70 | +4.409% | 1 | 170 | -47.967% |
| 2025-06-04 | 275.55 | 275.55 | 275.55 | 275.55 | +6.513% | 1 | 171 | -45.672% |
| 2025-05-30 | 249.40 | 258.95 | 249.20 | 258.70 | -2.248% | 8 | 171 | -42.134% |
| 2025-05-27 | 260.51 | 264.70 | 260.51 | 264.65 | +2.837% | 7 | 171 | -43.435% |
| 2025-05-22 | 250.90 | 258.50 | 250.90 | 257.35 | -0.008% | 10 | 164 | -41.830% |
| 2025-05-21 | 263.75 | 263.75 | 257.37 | 257.37 | +4.985% | 2 | 165 | -41.835% |
| 2025-05-16 | 245.15 | 245.15 | 245.15 | 245.15 | +8.868% | 2 | 164 | -38.935% |
| 2025-05-14 | 223.14 | 225.18 | 223.14 | 225.18 | +1.314% | 4 | 163 | -33.520% |
| 2025-05-13 | 217.50 | 222.35 | 217.50 | 222.26 | +10.303% | 11 | 163 | -32.646% |
| 2025-05-12 | 203.00 | 203.00 | 201.50 | 201.50 | -11.409% | 7 | 168 | -25.707% |
| 2025-05-09 | 222.00 | 227.68 | 222.00 | 227.45 | -3.213% | 40 | 168 | -34.183% |
| 2025-05-08 | 235.00 | 235.00 | 235.00 | 235.00 | -1.579% | 1 | 174 | -36.298% |
| 2025-05-07 | 236.50 | 238.77 | 236.50 | 238.77 | +1.483% | 2 | 173 | -37.304% |
| 2025-05-02 | 224.00 | 239.30 | 224.00 | 235.28 | +4.741% | 6 | 172 | -36.374% |
| 2025-05-01 | 224.63 | 224.63 | 224.63 | 224.63 | +5.853% | 1 | 169 | -33.357% |
| 2025-04-30 | 210.76 | 212.21 | 210.76 | 212.21 | +0.492% | 2 | 170 | -29.457% |
| 2025-04-29 | 199.22 | 211.73 | 198.96 | 211.17 | +8.649% | 9 | 170 | -29.109% |
| 2025-04-28 | 195.45 | 197.42 | 194.36 | 194.36 | -2.576% | 3 | 167 | -22.978% |
| 2025-04-25 | 199.05 | 199.70 | 199.05 | 199.50 | +2.198% | 18 | 165 | -24.962% |
| 2025-04-24 | 190.90 | 197.78 | 190.90 | 195.21 | +18.309% | 33 | 163 | -23.313% |
| 2025-04-23 | 165.00 | 165.00 | 165.00 | 165.00 | +24.060% | 1 | 139 | -9.273% |
| 2025-04-17 | 129.60 | 133.00 | 129.60 | 133.00 | -2.206% | 21 | 139 | +12.556% |
| 2025-04-15 | 135.80 | 136.40 | 135.80 | 136.00 | +19.194% | 3 | 139 | +10.074% |
| 2025-04-14 | 112.07 | 114.10 | 112.07 | 114.10 | +5.599% | 5 | 137 | +31.201% |
| 2025-04-11 | 107.80 | 108.05 | 107.80 | 108.05 | -9.958% | 4 | 140 | +38.547% |
| 2025-04-09 | 120.00 | 120.00 | 120.00 | 120.00 | +25.000% | 1 | 140 | +24.750% |
| 2025-04-07 | 96.00 | 96.00 | 96.00 | 96.00 | -1.538% | 2 | 140 | +55.937% |
| 2025-04-04 | 97.50 | 97.50 | 97.50 | 97.50 | -12.595% | 2 | 142 | +53.538% |
| 2025-04-03 | 111.55 | 111.55 | 111.55 | 111.55 | +4.252% | 1 | 142 | +34.200% |
| 2025-04-01 | 105.00 | 107.00 | 105.00 | 107.00 | -23.675% | 2 | 143 | +39.907% |
| 2025-03-25 | 138.16 | 140.19 | 138.16 | 140.19 | +7.138% | 3 | 144 | +6.784% |
| 2025-03-19 | 130.85 | 130.85 | 130.85 | 130.85 | -1.268% | 1 | 146 | +14.406% |
| 2025-03-17 | 132.53 | 132.53 | 132.53 | 132.53 | +31.648% | 1 | 146 | +12.956% |
| 2025-03-13 | 103.85 | 105.32 | 100.67 | 100.67 | -10.659% | 8 | 146 | +48.704% |
| 2025-03-12 | 111.72 | 112.68 | 111.72 | 112.68 | +9.782% | 2 | 146 | +32.854% |
| 2025-03-11 | 102.64 | 102.64 | 102.64 | 102.64 | +16.280% | 1 | 147 | +45.850% |
| 2025-03-10 | 88.27 | 88.27 | 88.27 | 88.27 | -12.500% | 1 | 147 | +69.593% |
| 2025-03-07 | 102.75 | 102.75 | 100.88 | 100.88 | -18.946% | 4 | 146 | +48.394% |
| 2025-03-06 | 136.07 | 136.07 | 124.46 | 124.46 | -13.184% | 6 | 143 | +20.280% |
| 2025-03-05 | 135.38 | 143.36 | 135.38 | 143.36 | +1.186% | 9 | 143 | +4.422% |
| 2025-03-04 | 141.24 | 141.68 | 140.58 | 141.68 | +4.100% | 73 | 136 | +5.661% |
| 2025-02-28 | 135.32 | 136.10 | 135.32 | 136.10 | +5.422% | 10 | 100 | +9.993% |
| 2025-02-25 | 129.10 | 129.10 | 129.10 | 129.10 | -13.645% | 1 | 102 | +15.957% |
| 2025-02-21 | 153.00 | 153.00 | 149.50 | 149.50 | -17.018% | 4 | 102 | +0.134% |
| 2025-02-14 | 180.16 | 180.16 | 180.16 | 180.16 | +7.117% | 2 | 103 | -16.907% |
| 2025-02-13 | 168.19 | 168.19 | 168.19 | 168.19 | +1.847% | 3 | 100 | -10.994% |
| 2025-02-10 | 164.26 | 165.30 | 164.26 | 165.14 | +13.811% | 7 | 100 | -9.350% |
| 2025-02-05 | 145.80 | 145.80 | 145.10 | 145.10 | +5.031% | 2 | 94 | +3.170% |
| 2025-01-30 | 138.00 | 138.15 | 138.00 | 138.15 | -2.188% | 3 | 94 | +8.360% |
| 2025-01-29 | 141.24 | 141.24 | 141.24 | 141.24 | +4.506% | 1 | 94 | +5.990% |
| 2025-01-27 | 135.54 | 135.54 | 132.55 | 135.15 | -2.721% | 5 | 94 | +10.766% |
| 2025-01-24 | 138.93 | 138.93 | 138.93 | 138.93 | +8.016% | 2 | 93 | +7.752% |
| 2025-01-22 | 136.16 | 136.85 | 128.52 | 128.62 | +49.558% | 134 | 92 | +16.389% |
| 2025-01-14 | 86.00 | 86.00 | 86.00 | 86.00 | +1.176% | 1 | 49 | +74.070% |
| 2025-01-13 | 87.00 | 87.00 | 85.00 | 85.00 | -2.868% | 2 | 49 | +76.118% |
| 2025-01-10 | 87.44 | 87.52 | 87.33 | 87.51 | -30.160% | 44 | 49 | +71.066% |
| 2024-12-18 | 123.07 | 125.30 | 123.07 | 125.30 | -4.642% | 3 | 55 | +19.473% |
| 2024-12-11 | 131.50 | 131.50 | 131.40 | 131.40 | +9.409% | 2 | 54 | +13.927% |
| 2024-12-05 | 120.65 | 120.65 | 120.10 | 120.10 | +3.992% | 2 | 53 | +24.646% |
| 2024-12-04 | 117.11 | 117.11 | 115.49 | 115.49 | +6.393% | 6 | 52 | +29.622% |
| 2024-12-03 | 107.95 | 108.55 | 107.40 | 108.55 | +13.617% | 4 | 53 | +37.909% |
| 2024-11-27 | 95.64 | 95.64 | 95.08 | 95.54 | -1.342% | 22 | 42 | +56.688% |
| 2024-11-25 | 96.84 | 96.84 | 96.84 | 96.84 | -13.288% | 2 | 42 | +54.585% |
| 2024-11-22 | 111.68 | 111.68 | 111.68 | 111.68 | +12.694% | 2 | 42 | +34.044% |
| 2024-11-20 | 98.80 | 99.10 | 98.80 | 99.10 | +40.488% | 2 | 42 | +51.060% |
| 2024-11-18 | 67.72 | 70.54 | 67.72 | 70.54 | -1.919% | 2 | 42 | +112.220% |
| 2024-11-15 | 71.30 | 71.92 | 69.67 | 71.92 | -5.393% | 128 | 41 | +108.148% |
| 2024-11-14 | 76.03 | 76.03 | 76.02 | 76.02 | +16.954% | 7 | 14 | +96.922% |
| 2024-11-11 | 65.00 | 65.00 | 65.00 | 65.00 | +4.839% | 3 | 18 | +130.308% |
| 2024-11-07 | 62.00 | 62.00 | 62.00 | 62.00 | +20.740% | 1 | 19 | +141.452% |
| 2024-10-28 | 51.35 | 51.35 | 51.35 | 51.35 | -2.190% | 5 | 18 | +191.529% |
| 2024-10-23 | 52.50 | 52.50 | 52.50 | 52.50 | -2.868% | 1 | 20 | +185.143% |
| 2024-10-21 | 54.05 | 54.05 | 54.05 | 54.05 | +4.364% | 5 | 21 | +176.966% |
| 2024-10-18 | 54.00 | 54.00 | 51.79 | 51.79 | +12.440% | 12 | 16 | +189.052% |
| 2024-10-14 | 46.06 | 46.06 | 46.06 | 46.06 | +5.594% | 10 | 10 | +225.011% |
| 2024-10-03 | 43.62 | 43.62 | 43.62 | 43.62 | +0.809% | 3 | 3 | +243.191% |
| 2024-09-27 | 43.27 | 43.27 | 43.27 | 43.27 | 0.000% | 6 | 3 | +245.967% |