NFLX261218C00122000
NFLX Dec 18 2026 122.00 Call
optionOPRA
EODOct 8, 2026
0.13USD-7.143%(-0.01)1Vol2,069OI
NFLX261218C00122000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 1 | 2,063 | 0.000% |
| 2026-10-07 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.000% | 3 | 2,061 | -7.143% |
| 2026-10-06 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +55.556% | 1 | 2,060 | -7.143% |
| 2026-10-05 | 0.1200 | 0.1200 | 0.0900 | 0.0900 | -30.769% | 9 | 2,058 | +44.444% |
| 2026-10-02 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +30.000% | 1 | 2,058 | 0.000% |
| 2026-10-01 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 0.000% | 72 | 2,095 | +30.000% |
| 2026-09-29 | 0.1100 | 0.1500 | 0.1000 | 0.1000 | -41.176% | 16 | 2,096 | +30.000% |
| 2026-09-28 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +30.769% | 1 | 2,096 | -23.529% |
| 2026-09-24 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -27.778% | 1 | 2,097 | 0.000% |
| 2026-09-23 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +80.000% | 1 | 2,097 | -27.778% |
| 2026-09-18 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -52.381% | 2 | 2,099 | +30.000% |
| 2026-09-17 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 2 | 2,098 | -38.095% |
| 2026-09-15 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.000% | 2 | 2,097 | -38.095% |
| 2026-09-08 | 0.2800 | 0.2800 | 0.1800 | 0.2100 | -41.667% | 3 | 2,097 | -38.095% |
| 2026-09-02 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -2.703% | 1 | 2,097 | -63.889% |
| 2026-09-01 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +8.824% | 1 | 2,098 | -64.865% |
| 2026-08-31 | 0.3600 | 0.3900 | 0.3400 | 0.3400 | 0.000% | 5 | 2,096 | -61.765% |
| 2026-08-28 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +6.250% | 10 | 2,106 | -61.765% |
| 2026-08-27 | 0.3800 | 0.3800 | 0.2900 | 0.3200 | -15.789% | 8 | 2,106 | -59.375% |
| 2026-08-24 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | -2.564% | 3 | 2,106 | -65.789% |
| 2026-08-20 | 0.4800 | 0.4800 | 0.3900 | 0.3900 | -13.333% | 4 | 2,106 | -66.667% |
| 2026-08-19 | 0.3200 | 0.4800 | 0.3200 | 0.4500 | +40.625% | 3 | 2,107 | -71.111% |
| 2026-08-17 | 0.4000 | 0.4000 | 0.3200 | 0.3200 | -5.882% | 102 | 2,007 | -59.375% |
| 2026-08-10 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | -22.727% | 4 | 2,008 | -61.765% |
| 2026-08-07 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +46.667% | 1 | 2,008 | -70.455% |
| 2026-08-04 | 0.3600 | 0.3600 | 0.2800 | 0.3000 | +3.448% | 22 | 2,013 | -56.667% |
| 2026-07-30 | 0.4500 | 0.4500 | 0.2900 | 0.2900 | -21.622% | 3 | 2,012 | -55.172% |
| 2026-07-28 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -7.500% | 4 | 2,009 | -64.865% |
| 2026-07-23 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -9.091% | 1 | 2,009 | -67.500% |
| 2026-07-22 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +25.714% | 1 | 2,009 | -70.455% |
| 2026-07-21 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -46.154% | 1 | 2,009 | -62.857% |
| 2026-07-13 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +1.563% | 1 | 2,010 | -80.000% |
| 2026-07-10 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -29.670% | 2 | 2,012 | -79.688% |
| 2026-07-02 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +24.658% | 20 | 1,992 | -85.714% |
| 2026-06-29 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.000% | 93 | 2,085 | -82.192% |
| 2026-06-26 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | +21.667% | 14 | 2,097 | -82.192% |
| 2026-06-24 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -4.762% | 6 | 2,103 | -78.333% |
| 2026-06-23 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -34.375% | 1 | 2,103 | -79.365% |
| 2026-06-17 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -11.927% | 2 | 2,104 | -86.458% |
| 2026-06-15 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -18.045% | 3 | 2,103 | -88.073% |
| 2026-06-09 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -2.920% | 1 | 2,103 | -90.226% |
| 2026-06-08 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -8.667% | 1 | 2,103 | -90.511% |
| 2026-06-05 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +3.448% | 2 | 2,103 | -91.333% |
| 2026-06-04 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | -9.375% | 2 | 2,103 | -91.034% |
| 2026-06-03 | 1.4500 | 1.6000 | 1.4500 | 1.6000 | +10.345% | 3 | 2,104 | -91.875% |
| 2026-06-02 | 1.6600 | 1.7000 | 1.4500 | 1.4500 | -22.872% | 18 | 2,104 | -91.034% |
| 2026-06-01 | 1.8700 | 1.9000 | 1.6000 | 1.8800 | -7.389% | 19 | 2,107 | -93.085% |
| 2026-05-27 | 2.0900 | 2.0900 | 2.0300 | 2.0300 | -2.404% | 2 | 2,109 | -93.596% |
| 2026-05-26 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +0.971% | 1 | 2,108 | -93.750% |
| 2026-05-22 | 2.1400 | 2.1400 | 2.0600 | 2.0600 | -16.260% | 4 | 2,110 | -93.689% |
| 2026-05-21 | 2.3100 | 2.4600 | 2.3000 | 2.4600 | -1.992% | 11 | 2,107 | -94.715% |
| 2026-05-19 | 2.5000 | 2.5100 | 2.5000 | 2.5100 | +7.725% | 3 | 2,108 | -94.821% |
| 2026-05-18 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +23.936% | 3 | 2,111 | -94.421% |
| 2026-05-15 | 1.8800 | 1.8800 | 1.8700 | 1.8800 | +5.028% | 4 | 2,115 | -93.085% |
| 2026-05-12 | 1.9100 | 1.9100 | 1.7900 | 1.7900 | +11.875% | 15 | 2,114 | -92.737% |
| 2026-05-11 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -17.949% | 6 | 2,120 | -91.875% |
| 2026-05-08 | 2.0200 | 2.0600 | 1.9500 | 1.9500 | -0.510% | 13 | 2,117 | -93.333% |
| 2026-05-06 | 2.0700 | 2.0700 | 1.9600 | 1.9600 | +2.083% | 2 | 2,117 | -93.367% |
| 2026-05-05 | 2.1600 | 2.1600 | 1.9200 | 1.9200 | -28.889% | 27 | 2,117 | -93.229% |
| 2026-05-04 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -13.738% | 1 | 2,117 | -95.185% |
| 2026-04-30 | 3.0500 | 3.1300 | 3.0500 | 3.1300 | +9.441% | 3 | 2,116 | -95.847% |
| 2026-04-29 | 2.8800 | 2.8800 | 2.7400 | 2.8600 | +16.260% | 10 | 2,121 | -95.455% |
| 2026-04-28 | 2.6000 | 2.6000 | 2.4600 | 2.4600 | -14.583% | 2 | 2,121 | -94.715% |
| 2026-04-27 | 2.9100 | 2.9100 | 2.8800 | 2.8800 | +0.699% | 5 | 2,123 | -95.486% |
| 2026-04-24 | 2.7800 | 2.9000 | 2.7800 | 2.8600 | -2.721% | 6 | 2,124 | -95.455% |
| 2026-04-23 | 3.2000 | 3.2000 | 2.9400 | 2.9400 | -5.769% | 5 | 2,123 | -95.578% |
| 2026-04-22 | 3.0500 | 3.1300 | 2.9600 | 3.1200 | -6.866% | 34 | 2,142 | -95.833% |
| 2026-04-20 | 3.7500 | 3.7500 | 3.1200 | 3.3500 | -17.284% | 67 | 2,172 | -96.119% |
| 2026-04-17 | 3.5800 | 4.0500 | 3.5800 | 4.0500 | -50.969% | 61 | 2,158 | -96.790% |
| 2026-04-16 | 8.4000 | 8.6600 | 8.2000 | 8.2600 | +8.971% | 100 | 2,093 | -98.426% |
| 2026-04-15 | 7.4500 | 7.5800 | 7.4500 | 7.5800 | -0.263% | 211 | 2,093 | -98.285% |
| 2026-04-14 | 6.6900 | 7.6000 | 6.6900 | 7.6000 | +18.380% | 25 | 2,098 | -98.289% |
| 2026-04-13 | 6.4800 | 6.4800 | 6.2800 | 6.4200 | +6.116% | 154 | 2,091 | -97.975% |
| 2026-04-10 | 5.8900 | 6.0500 | 5.8900 | 6.0500 | -3.968% | 13 | 1,943 | -97.851% |
| 2026-04-09 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +22.330% | 1 | 1,944 | -97.937% |
| 2026-04-02 | 4.9600 | 5.1900 | 4.9000 | 5.1500 | +22.912% | 20 | 1,938 | -97.476% |
| 2026-04-01 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -3.678% | 1 | 1,938 | -96.897% |
| 2026-03-31 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +6.098% | 5 | 1,938 | -97.011% |
| 2026-03-30 | 4.0200 | 4.1000 | 4.0200 | 4.1000 | +1.235% | 3 | 1,939 | -96.829% |
| 2026-03-27 | 4.2500 | 4.2500 | 4.0500 | 4.0500 | +1.250% | 3 | 1,939 | -96.790% |
| 2026-03-26 | 3.7500 | 4.0000 | 3.6500 | 4.0000 | +15.942% | 15 | 1,940 | -96.750% |
| 2026-03-25 | 3.3500 | 3.4500 | 3.3500 | 3.4500 | +1.471% | 5 | 1,938 | -96.232% |
| 2026-03-24 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -10.526% | 1 | 1,937 | -96.176% |
| 2026-03-23 | 3.7100 | 3.8000 | 3.7100 | 3.8000 | +4.972% | 2 | 1,936 | -96.579% |
| 2026-03-20 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -2.162% | 2 | 1,937 | -96.409% |
| 2026-03-19 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -20.940% | 1 | 1,939 | -96.486% |
| 2026-03-17 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -7.327% | 52 | 1,939 | -97.222% |
| 2026-03-12 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -0.591% | 2 | 1,970 | -97.426% |
| 2026-03-11 | 5.0100 | 5.1000 | 5.0000 | 5.0800 | -15.755% | 5 | 1,970 | -97.441% |
| 2026-03-09 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -5.338% | 2 | 1,971 | -97.844% |
| 2026-03-05 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +3.241% | 1 | 1,977 | -97.959% |
| 2026-03-04 | 6.5000 | 6.5000 | 6.1500 | 6.1700 | +6.379% | 38 | 1,978 | -97.893% |
| 2026-03-03 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -5.537% | 5 | 1,964 | -97.759% |
| 2026-03-02 | 6.0000 | 6.1400 | 5.5000 | 6.1400 | +12.454% | 352 | 1,969 | -97.883% |
| 2026-02-27 | 5.0500 | 5.4600 | 4.0000 | 5.4600 | +90.909% | 24 | 1,883 | -97.619% |
| 2026-02-26 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +7.925% | 10 | 1,880 | -95.455% |
| 2026-02-25 | 2.5100 | 2.6500 | 2.5100 | 2.6500 | +35.204% | 39 | 1,836 | -95.094% |
| 2026-02-24 | 1.7600 | 1.9600 | 1.7600 | 1.9600 | +10.734% | 13 | 1,836 | -93.367% |
| 2026-02-23 | 1.7500 | 1.7700 | 1.6900 | 1.7700 | -4.324% | 15 | 1,824 | -92.655% |
| 2026-02-19 | 1.9500 | 1.9500 | 1.8500 | 1.8500 | +2.778% | 5 | 1,823 | -92.973% |
| 2026-02-17 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -2.703% | 33 | 1,822 | -92.778% |
| 2026-02-13 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -2.116% | 1 | 1,855 | -92.973% |
| 2026-02-12 | 1.8500 | 1.8900 | 1.8500 | 1.8900 | -17.826% | 16 | 1,855 | -93.122% |
| 2026-02-09 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 0.000% | 1 | 1,849 | -94.348% |
| 2026-02-06 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -4.959% | 7 | 1,848 | -94.348% |
| 2026-02-05 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +19.212% | 1 | 1,841 | -94.628% |
| 2026-02-03 | 2.5400 | 2.5400 | 2.0300 | 2.0300 | -24.815% | 4 | 1,842 | -93.596% |
| 2026-02-02 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -3.226% | 1 | 1,838 | -95.185% |
| 2026-01-30 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +1.455% | 1 | 1,837 | -95.341% |
| 2026-01-29 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -9.836% | 1 | 1,836 | -95.273% |
| 2026-01-27 | 3.0500 | 3.0500 | 2.9500 | 3.0500 | -6.154% | 343 | 1,836 | -95.738% |
| 2026-01-26 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -0.612% | 292 | 1,814 | -96.000% |
| 2026-01-23 | 3.1700 | 3.2700 | 3.1700 | 3.2700 | +14.737% | 4 | 1,814 | -96.024% |
| 2026-01-22 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -10.938% | 4 | 1,810 | -95.439% |
| 2026-01-21 | 3.1500 | 3.2000 | 3.1000 | 3.2000 | -29.670% | 3 | 1,806 | -95.938% |
| 2026-01-20 | 4.6100 | 4.6100 | 4.5500 | 4.5500 | +4.598% | 365 | 1,807 | -97.143% |
| 2026-01-16 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -3.333% | 1 | 1,546 | -97.011% |
| 2026-01-15 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.808% | 1 | 1,546 | -97.111% |
| 2026-01-14 | 5.2000 | 5.2000 | 4.6300 | 4.6300 | -3.542% | 3 | 1,545 | -97.192% |
| 2026-01-13 | 4.8000 | 4.8500 | 4.5800 | 4.8000 | +3.226% | 256 | 1,544 | -97.292% |
| 2026-01-12 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 0.000% | 23 | 1,378 | -97.204% |
| 2026-01-09 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -8.465% | 2 | 1,375 | -97.204% |
| 2026-01-02 | 5.0900 | 5.0900 | 5.0800 | 5.0800 | -11.806% | 11 | 1,375 | -97.441% |
| 2025-12-31 | 5.8300 | 5.8300 | 5.7600 | 5.7600 | -7.395% | 3 | 1,374 | -97.743% |
| 2025-12-26 | 6.2500 | 6.2500 | 6.2200 | 6.2200 | +3.667% | 31 | 1,374 | -97.910% |
| 2025-12-23 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 5 | 1,404 | -97.833% |
| 2025-12-22 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.692% | 1 | 1,402 | -97.833% |
| 2025-12-18 | 6.5000 | 6.5000 | 6.4500 | 6.5000 | -7.143% | 19 | 1,402 | -98.000% |
| 2025-12-17 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +5.263% | 2 | 1,388 | -98.143% |
| 2025-12-15 | 6.7000 | 6.7000 | 6.6500 | 6.6500 | +2.308% | 27 | 1,388 | -98.045% |
| 2025-12-10 | 7.4100 | 7.4100 | 6.5000 | 6.5000 | -14.474% | 7 | 1,382 | -98.000% |
| 2025-12-09 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +1.064% | 1 | 1,383 | -98.289% |
| 2025-12-08 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -12.047% | 10 | 1,383 | -98.271% |
| 2025-12-05 | 8.9400 | 8.9400 | 8.5500 | 8.5500 | -14.925% | 4 | 1,393 | -98.480% |
| 2025-12-04 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +1.515% | 1 | 1,393 | -98.706% |
| 2025-12-03 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -18.519% | 1 | 1,394 | -98.687% |
| 2025-12-02 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -0.246% | 2 | 1,394 | -98.930% |
| 2025-12-01 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | +6.936% | 1 | 1,394 | -98.933% |
| 2025-11-26 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | -19.619% | 1 | 1,394 | -98.859% |
| 2025-11-19 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | -16.500% | 1 | 1,394 | -99.083% |
| 2025-11-18 | 13.6500 | 16.9700 | 13.6500 | 16.9700 | 0.000% | 15 | 1,394 | -99.234% |