NFLX261218C01220000
NFLX Dec 18 2026 1220.00 Call
optionOPRA
InactiveNov 12, 2025
162.05USD+7.546%(+11.37)2Vol138OI
NFLX261218C01220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-12 | 162.10 | 162.10 | 162.05 | 162.05 | +7.546% | 2 | 138 | 0.000% |
| 2025-11-11 | 150.61 | 150.68 | 150.61 | 150.68 | +9.188% | 2 | 137 | +7.546% |
| 2025-11-10 | 138.00 | 138.00 | 138.00 | 138.00 | +5.071% | 2 | 137 | +17.428% |
| 2025-11-04 | 135.90 | 135.90 | 131.34 | 131.34 | -0.477% | 13 | 135 | +23.382% |
| 2025-11-03 | 131.97 | 131.97 | 131.97 | 131.97 | -10.224% | 1 | 127 | +22.793% |
| 2025-10-31 | 147.70 | 147.70 | 147.00 | 147.00 | +9.253% | 4 | 127 | +10.238% |
| 2025-10-27 | 134.55 | 134.55 | 134.55 | 134.55 | -1.465% | 1 | 128 | +20.438% |
| 2025-10-24 | 136.55 | 136.55 | 136.55 | 136.55 | -3.156% | 1 | 128 | +18.674% |
| 2025-10-22 | 144.62 | 144.62 | 141.00 | 141.00 | -36.257% | 5 | 128 | +14.929% |
| 2025-10-21 | 221.20 | 221.20 | 221.20 | 221.20 | +1.468% | 3 | 125 | -26.741% |
| 2025-10-20 | 210.00 | 218.00 | 210.00 | 218.00 | +6.057% | 2 | 122 | -25.665% |
| 2025-10-16 | 205.55 | 205.55 | 205.55 | 205.55 | -4.395% | 1 | 120 | -21.163% |
| 2025-10-09 | 215.00 | 215.00 | 215.00 | 215.00 | +6.753% | 1 | 119 | -24.628% |
| 2025-10-08 | 198.00 | 205.00 | 198.00 | 201.40 | +17.716% | 8 | 120 | -19.538% |
| 2025-10-06 | 171.09 | 171.09 | 171.09 | 171.09 | -0.529% | 1 | 123 | -5.284% |
| 2025-10-02 | 172.00 | 172.00 | 172.00 | 172.00 | -15.686% | 1 | 124 | -5.785% |
| 2025-09-24 | 204.00 | 204.00 | 204.00 | 204.00 | -4.939% | 5 | 123 | -20.564% |
| 2025-09-17 | 214.60 | 214.60 | 214.60 | 214.60 | +5.761% | 1 | 118 | -24.487% |
| 2025-09-11 | 202.91 | 202.91 | 202.91 | 202.91 | -5.772% | 1 | 118 | -20.137% |
| 2025-08-26 | 215.34 | 215.34 | 215.34 | 215.34 | -0.687% | 2 | 117 | -24.747% |
| 2025-08-25 | 216.83 | 216.83 | 216.83 | 216.83 | +5.585% | 1 | 117 | -25.264% |
| 2025-08-22 | 205.36 | 205.36 | 205.36 | 205.36 | -4.082% | 1 | 117 | -21.090% |
| 2025-08-21 | 214.10 | 214.10 | 214.10 | 214.10 | +3.650% | 1 | 118 | -24.311% |
| 2025-08-19 | 205.82 | 206.56 | 205.74 | 206.56 | -12.102% | 5 | 118 | -21.548% |
| 2025-08-18 | 235.00 | 235.00 | 235.00 | 235.00 | +2.620% | 3 | 119 | -31.043% |
| 2025-08-15 | 229.00 | 229.00 | 229.00 | 229.00 | +1.327% | 2 | 122 | -29.236% |
| 2025-08-14 | 226.00 | 226.00 | 226.00 | 226.00 | +3.551% | 5 | 124 | -28.296% |
| 2025-08-13 | 218.25 | 218.25 | 218.25 | 218.25 | -0.105% | 2 | 129 | -25.750% |
| 2025-08-12 | 218.48 | 218.48 | 218.48 | 218.48 | +3.747% | 2 | 127 | -25.828% |
| 2025-08-08 | 205.07 | 210.59 | 205.07 | 210.59 | +13.740% | 2 | 125 | -23.050% |
| 2025-08-04 | 187.15 | 187.15 | 185.15 | 185.15 | -3.968% | 2 | 123 | -12.476% |
| 2025-07-29 | 192.75 | 192.80 | 192.75 | 192.80 | -3.116% | 2 | 123 | -15.949% |
| 2025-07-25 | 196.15 | 199.00 | 196.15 | 199.00 | -8.502% | 12 | 123 | -18.568% |
| 2025-07-22 | 217.49 | 217.49 | 217.49 | 217.49 | -7.451% | 1 | 111 | -25.491% |
| 2025-07-21 | 235.00 | 235.00 | 235.00 | 235.00 | +4.440% | 2 | 111 | -31.043% |
| 2025-07-18 | 231.60 | 231.60 | 221.25 | 225.01 | -18.208% | 38 | 111 | -27.981% |
| 2025-07-17 | 275.10 | 275.10 | 275.10 | 275.10 | +2.435% | 1 | 100 | -41.094% |
| 2025-07-14 | 268.55 | 269.77 | 268.55 | 268.56 | +4.972% | 25 | 99 | -39.660% |
| 2025-07-11 | 255.84 | 255.84 | 255.84 | 255.84 | -6.730% | 1 | 83 | -36.660% |
| 2025-07-08 | 274.30 | 274.30 | 274.30 | 274.30 | -9.031% | 1 | 83 | -40.922% |
| 2025-07-03 | 301.53 | 301.53 | 301.53 | 301.53 | +4.979% | 1 | 83 | -46.257% |
| 2025-06-25 | 287.23 | 287.23 | 287.23 | 287.23 | -1.211% | 1 | 83 | -43.582% |
| 2025-06-24 | 290.75 | 290.75 | 290.75 | 290.75 | +11.037% | 5 | 83 | -44.265% |
| 2025-06-20 | 261.85 | 261.85 | 261.85 | 261.85 | +1.610% | 2 | 88 | -38.113% |
| 2025-06-17 | 259.65 | 259.65 | 257.70 | 257.70 | +0.012% | 3 | 89 | -37.117% |
| 2025-06-16 | 257.67 | 257.67 | 257.67 | 257.67 | +1.657% | 1 | 90 | -37.109% |
| 2025-06-13 | 255.55 | 255.55 | 253.47 | 253.47 | -1.189% | 4 | 91 | -36.067% |
| 2025-06-12 | 259.37 | 259.37 | 256.52 | 256.52 | -1.923% | 2 | 90 | -36.828% |
| 2025-06-11 | 261.55 | 261.55 | 261.55 | 261.55 | +0.530% | 1 | 89 | -38.042% |
| 2025-06-10 | 260.17 | 260.17 | 260.17 | 260.17 | -1.823% | 1 | 90 | -37.714% |
| 2025-06-09 | 265.00 | 265.00 | 265.00 | 265.00 | -0.207% | 1 | 90 | -38.849% |
| 2025-06-04 | 265.55 | 265.55 | 265.55 | 265.55 | +2.331% | 1 | 89 | -38.976% |
| 2025-06-03 | 256.00 | 259.50 | 256.00 | 259.50 | +4.810% | 3 | 89 | -37.553% |
| 2025-06-02 | 247.59 | 247.59 | 247.59 | 247.59 | -0.885% | 2 | 90 | -34.549% |
| 2025-05-30 | 249.70 | 249.80 | 249.70 | 249.80 | +0.848% | 4 | 88 | -35.128% |
| 2025-05-21 | 256.00 | 256.00 | 247.70 | 247.70 | +4.124% | 3 | 88 | -34.578% |
| 2025-05-20 | 237.89 | 237.89 | 237.89 | 237.89 | +1.967% | 1 | 87 | -31.880% |
| 2025-05-15 | 233.30 | 233.30 | 233.30 | 233.30 | +7.949% | 1 | 86 | -30.540% |
| 2025-05-14 | 214.65 | 216.12 | 214.65 | 216.12 | +1.436% | 7 | 87 | -25.019% |
| 2025-05-13 | 207.30 | 213.06 | 207.30 | 213.06 | +10.109% | 6 | 88 | -23.942% |
| 2025-05-12 | 194.25 | 194.25 | 193.50 | 193.50 | -11.583% | 2 | 82 | -16.253% |
| 2025-05-09 | 216.20 | 218.85 | 216.20 | 218.85 | -3.185% | 6 | 83 | -25.954% |
| 2025-05-08 | 224.10 | 226.05 | 224.10 | 226.05 | +4.527% | 4 | 85 | -28.312% |
| 2025-05-05 | 216.26 | 216.26 | 216.26 | 216.26 | -5.024% | 1 | 86 | -25.067% |
| 2025-05-02 | 227.70 | 227.70 | 227.70 | 227.70 | +5.637% | 2 | 86 | -28.832% |
| 2025-05-01 | 215.55 | 215.55 | 215.55 | 215.55 | +9.305% | 1 | 86 | -24.820% |
| 2025-04-29 | 191.17 | 197.20 | 190.70 | 197.20 | +5.201% | 5 | 85 | -17.825% |
| 2025-04-28 | 187.45 | 187.45 | 187.45 | 187.45 | -2.140% | 1 | 85 | -13.550% |
| 2025-04-25 | 191.28 | 191.75 | 191.28 | 191.55 | +1.829% | 16 | 85 | -15.401% |
| 2025-04-24 | 183.41 | 189.72 | 183.41 | 188.11 | +54.759% | 26 | 89 | -13.854% |
| 2025-04-17 | 121.10 | 121.55 | 121.10 | 121.55 | -5.150% | 2 | 80 | +33.320% |
| 2025-04-15 | 128.95 | 128.95 | 128.15 | 128.15 | +23.936% | 2 | 80 | +26.453% |
| 2025-04-11 | 103.45 | 103.45 | 103.40 | 103.40 | -2.865% | 4 | 79 | +56.721% |
| 2025-04-03 | 101.00 | 106.45 | 101.00 | 106.45 | -1.161% | 4 | 79 | +52.231% |
| 2025-04-01 | 107.70 | 107.70 | 107.70 | 107.70 | -16.570% | 3 | 82 | +50.464% |
| 2025-03-04 | 135.23 | 135.58 | 129.09 | 129.09 | -5.283% | 147 | 80 | +25.533% |
| 2025-03-03 | 136.29 | 136.29 | 136.29 | 136.29 | +3.250% | 3 | 4 | +18.901% |
| 2025-01-30 | 132.00 | 132.00 | 132.00 | 132.00 | +1.813% | 1 | 4 | +22.765% |
| 2025-01-22 | 129.91 | 129.91 | 129.65 | 129.65 | +62.063% | 4 | 4 | +24.990% |
| 2025-01-15 | 80.00 | 80.00 | 80.00 | 80.00 | -30.856% | 1 | 3 | +102.563% |
| 2024-12-10 | 115.80 | 115.80 | 115.70 | 115.70 | -1.699% | 2 | 2 | +40.061% |
| 2024-12-05 | 118.10 | 118.10 | 117.70 | 117.70 | +29.170% | 2 | 3 | +37.681% |
| 2024-11-27 | 91.14 | 91.21 | 91.11 | 91.12 | +19.659% | 6 | 1 | +77.842% |
| 2024-11-18 | 76.15 | 76.15 | 76.15 | 76.15 | 0.000% | 2 | 1 | +112.804% |