NFLX261218C00124000
NFLX Dec 18 2026 124.00 Call
optionOPRA
EODOct 6, 2026
0.09USD+80.000%(+0.04)40Vol557OI
NFLX261218C00124000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.2000 | 0.2000 | 0.0900 | 0.0900 | +80.000% | 40 | 591 | 0.000% |
| 2026-10-05 | 0.1300 | 0.1300 | 0.0500 | 0.0500 | -16.667% | 11 | 595 | +80.000% |
| 2026-10-01 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -25.000% | 2 | 595 | +50.000% |
| 2026-09-30 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 2 | 595 | +12.500% |
| 2026-09-29 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -68.182% | 1 | 594 | +28.571% |
| 2026-09-28 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +57.143% | 5 | 599 | -59.091% |
| 2026-09-21 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 5 | 599 | -35.714% |
| 2026-09-18 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | -23.529% | 2 | 599 | -30.769% |
| 2026-09-15 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -19.048% | 2 | 599 | -47.059% |
| 2026-09-10 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 1 | 598 | -57.143% |
| 2026-09-09 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 1 | 598 | -59.091% |
| 2026-09-01 | 0.2700 | 0.3000 | 0.1900 | 0.2300 | -28.125% | 9 | 598 | -60.870% |
| 2026-08-28 | 0.3100 | 0.3200 | 0.2900 | 0.3200 | +23.077% | 8 | 597 | -71.875% |
| 2026-08-27 | 0.3400 | 0.3400 | 0.2500 | 0.2600 | -31.579% | 8 | 596 | -65.385% |
| 2026-08-17 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +58.333% | 1 | 596 | -76.316% |
| 2026-08-12 | 0.3100 | 0.3100 | 0.2400 | 0.2400 | -40.000% | 2 | 596 | -62.500% |
| 2026-08-11 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +25.000% | 5 | 596 | -77.500% |
| 2026-08-10 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | -8.571% | 7 | 596 | -71.875% |
| 2026-08-06 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -5.405% | 1 | 596 | -74.286% |
| 2026-08-05 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +19.355% | 1 | 596 | -75.676% |
| 2026-07-28 | 0.4800 | 0.4900 | 0.3000 | 0.3100 | +24.000% | 17 | 593 | -70.968% |
| 2026-07-24 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +13.636% | 2 | 593 | -64.000% |
| 2026-07-22 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 1 | 593 | -59.091% |
| 2026-07-21 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | -21.875% | 25 | 597 | -64.000% |
| 2026-07-20 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -43.860% | 5 | 597 | -71.875% |
| 2026-07-16 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +16.327% | 3 | 597 | -84.211% |
| 2026-07-15 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -18.333% | 1 | 597 | -81.633% |
| 2026-07-14 | 0.5300 | 0.6100 | 0.5300 | 0.6000 | -9.091% | 12 | 597 | -85.000% |
| 2026-07-06 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | -15.385% | 11 | 596 | -86.364% |
| 2026-07-02 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +34.483% | 1 | 597 | -88.462% |
| 2026-07-01 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -13.433% | 1 | 596 | -84.483% |
| 2026-06-29 | 0.7200 | 0.7500 | 0.6300 | 0.6700 | +4.688% | 5 | 595 | -86.567% |
| 2026-06-25 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -20.000% | 1 | 595 | -85.938% |
| 2026-06-17 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | -11.111% | 2 | 597 | -88.750% |
| 2026-06-16 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -16.667% | 1 | 596 | -90.000% |
| 2026-06-11 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -8.475% | 3 | 595 | -91.667% |
| 2026-06-05 | 1.1500 | 1.1800 | 1.1500 | 1.1800 | -7.813% | 4 | 595 | -92.373% |
| 2026-06-04 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | -12.329% | 2 | 595 | -92.969% |
| 2026-06-03 | 1.5400 | 1.5400 | 1.4600 | 1.4600 | -3.311% | 11 | 606 | -93.836% |
| 2026-06-02 | 1.5200 | 1.5600 | 1.4900 | 1.5100 | -6.211% | 13 | 608 | -94.040% |
| 2026-06-01 | 1.7000 | 1.7100 | 1.6100 | 1.6100 | -13.441% | 4 | 608 | -94.410% |
| 2026-05-27 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -1.064% | 1 | 609 | -95.161% |
| 2026-05-22 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | -7.843% | 4 | 612 | -95.213% |
| 2026-05-21 | 1.9500 | 2.0400 | 1.9400 | 2.0400 | -10.132% | 5 | 617 | -95.588% |
| 2026-05-19 | 2.3400 | 2.3400 | 2.2700 | 2.2700 | +5.581% | 2 | 619 | -96.035% |
| 2026-05-18 | 1.9900 | 2.1500 | 1.9900 | 2.1500 | +27.219% | 4 | 618 | -95.814% |
| 2026-05-15 | 1.7000 | 1.7000 | 1.6500 | 1.6900 | +1.807% | 7 | 625 | -94.675% |
| 2026-05-11 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -10.753% | 10 | 625 | -94.578% |
| 2026-05-08 | 1.7500 | 1.8600 | 1.7500 | 1.8600 | -7.000% | 24 | 635 | -95.161% |
| 2026-05-07 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +2.564% | 1 | 634 | -95.500% |
| 2026-05-06 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +10.795% | 1 | 635 | -95.385% |
| 2026-05-05 | 2.0800 | 2.0800 | 1.7500 | 1.7600 | -20.362% | 9 | 638 | -94.886% |
| 2026-05-04 | 2.0600 | 2.2100 | 2.0600 | 2.2100 | -21.352% | 29 | 638 | -95.928% |
| 2026-05-01 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +8.077% | 6 | 638 | -96.797% |
| 2026-04-29 | 2.2800 | 2.6000 | 2.2800 | 2.6000 | +1.961% | 5 | 640 | -96.538% |
| 2026-04-27 | 2.4500 | 2.6200 | 2.4500 | 2.5500 | 0.000% | 6 | 645 | -96.471% |
| 2026-04-24 | 2.4500 | 2.5800 | 2.4500 | 2.5500 | -7.273% | 10 | 650 | -96.471% |
| 2026-04-23 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -7.407% | 1 | 649 | -96.727% |
| 2026-04-22 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +11.236% | 1 | 649 | -96.970% |
| 2026-04-21 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -12.459% | 13 | 648 | -96.629% |
| 2026-04-20 | 3.8500 | 3.8500 | 3.0500 | 3.0500 | -23.750% | 2 | 648 | -97.049% |
| 2026-04-17 | 3.7000 | 4.0000 | 3.7000 | 4.0000 | -47.712% | 11 | 638 | -97.750% |
| 2026-04-16 | 7.4500 | 7.8000 | 7.4500 | 7.6500 | +37.097% | 11 | 630 | -98.824% |
| 2026-04-09 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | +16.250% | 2 | 630 | -98.387% |
| 2026-04-08 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.762% | 2 | 630 | -98.125% |
| 2026-04-07 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | +11.504% | 1 | 630 | -98.214% |
| 2026-04-02 | 4.5300 | 4.5700 | 4.5000 | 4.5200 | +18.947% | 6 | 623 | -98.009% |
| 2026-03-30 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | +2.703% | 7 | 623 | -97.632% |
| 2026-03-27 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 0.000% | 1 | 616 | -97.568% |
| 2026-03-26 | 3.0100 | 3.7000 | 3.0100 | 3.7000 | +15.625% | 20 | 615 | -97.568% |
| 2026-03-25 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | +4.918% | 2 | 604 | -97.188% |
| 2026-03-24 | 3.2000 | 3.2000 | 3.0500 | 3.0500 | -10.294% | 14 | 602 | -97.049% |
| 2026-03-23 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -0.875% | 8 | 588 | -97.353% |
| 2026-03-20 | 3.2400 | 3.4300 | 3.2400 | 3.4300 | +3.939% | 10 | 588 | -97.376% |
| 2026-03-19 | 3.2100 | 3.5500 | 3.2100 | 3.3000 | -23.256% | 10 | 593 | -97.273% |
| 2026-03-17 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -3.371% | 10 | 598 | -97.907% |
| 2026-03-16 | 4.3500 | 4.4500 | 4.3500 | 4.4500 | -3.261% | 3 | 608 | -97.978% |
| 2026-03-13 | 4.4500 | 4.9000 | 4.4500 | 4.6000 | 0.000% | 12 | 608 | -98.043% |
| 2026-03-12 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | -1.075% | 3 | 620 | -98.043% |
| 2026-03-11 | 5.2000 | 5.2000 | 4.6500 | 4.6500 | -22.371% | 161 | 623 | -98.065% |
| 2026-03-05 | 6.0000 | 6.0000 | 5.9900 | 5.9900 | +13.019% | 5 | 574 | -98.497% |
| 2026-03-03 | 5.4500 | 5.4500 | 5.3000 | 5.3000 | 0.000% | 29 | 574 | -98.302% |
| 2026-03-02 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 0.000% | 1 | 572 | -98.302% |
| 2026-02-27 | 3.8500 | 5.3000 | 3.8500 | 5.3000 | +122.689% | 181 | 572 | -98.302% |
| 2026-02-25 | 2.4100 | 2.4100 | 2.3800 | 2.3800 | +41.667% | 3 | 524 | -96.218% |
| 2026-02-19 | 2.0200 | 2.0200 | 1.6200 | 1.6800 | +1.818% | 17 | 524 | -94.643% |
| 2026-02-17 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +5.096% | 1 | 521 | -94.545% |
| 2026-02-13 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | -11.299% | 2 | 520 | -94.268% |
| 2026-02-12 | 1.7400 | 1.7700 | 1.7000 | 1.7700 | -30.859% | 6 | 520 | -94.915% |
| 2026-02-10 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +27.363% | 2 | 520 | -96.484% |
| 2026-02-09 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -7.373% | 1 | 520 | -95.522% |
| 2026-02-04 | 2.0500 | 2.2900 | 2.0500 | 2.1700 | -0.913% | 4 | 520 | -95.853% |
| 2026-02-03 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -10.612% | 1 | 520 | -95.890% |
| 2026-02-02 | 2.6800 | 2.6800 | 2.4500 | 2.4500 | -2.000% | 4 | 520 | -96.327% |
| 2026-01-28 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -9.091% | 10 | 520 | -96.400% |
| 2026-01-27 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -3.846% | 3 | 520 | -96.727% |
| 2026-01-23 | 2.6000 | 2.8600 | 2.6000 | 2.8600 | +10.000% | 43 | 520 | -96.853% |
| 2026-01-22 | 2.6500 | 2.7000 | 2.6000 | 2.6000 | -1.887% | 5 | 520 | -96.538% |
| 2026-01-21 | 2.8100 | 2.8100 | 2.6500 | 2.6500 | -39.080% | 10 | 519 | -96.604% |
| 2026-01-20 | 3.9000 | 4.3500 | 3.9000 | 4.3500 | +6.357% | 64 | 522 | -97.931% |
| 2026-01-16 | 4.1500 | 4.1500 | 4.0900 | 4.0900 | -7.045% | 8 | 531 | -97.800% |
| 2026-01-14 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | 0.000% | 2 | 531 | -97.955% |
| 2026-01-13 | 4.4000 | 4.4500 | 4.3500 | 4.4000 | +1.149% | 74 | 529 | -97.955% |
| 2026-01-12 | 4.6000 | 4.6000 | 4.3000 | 4.3500 | +3.819% | 29 | 491 | -97.931% |
| 2026-01-09 | 4.2000 | 4.2000 | 4.1900 | 4.1900 | -3.678% | 10 | 491 | -97.852% |
| 2026-01-08 | 4.5300 | 4.5400 | 4.3500 | 4.3500 | -5.844% | 62 | 485 | -97.931% |
| 2026-01-07 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +2.667% | 1 | 476 | -98.052% |
| 2026-01-06 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | -5.660% | 4 | 477 | -98.000% |
| 2026-01-05 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +1.489% | 3 | 471 | -98.113% |
| 2026-01-02 | 4.8000 | 4.8000 | 4.7000 | 4.7000 | -19.932% | 5 | 471 | -98.085% |
| 2025-12-26 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +7.313% | 1 | 467 | -98.467% |
| 2025-12-24 | 5.4900 | 5.4900 | 5.4700 | 5.4700 | -2.321% | 4 | 463 | -98.355% |
| 2025-12-23 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +1.083% | 2 | 463 | -98.393% |
| 2025-12-22 | 5.7000 | 5.7000 | 5.5400 | 5.5400 | -8.430% | 42 | 463 | -98.375% |
| 2025-12-18 | 6.3500 | 6.3500 | 6.0500 | 6.0500 | -3.200% | 16 | 431 | -98.512% |
| 2025-12-15 | 6.3000 | 6.3000 | 6.2500 | 6.2500 | -6.015% | 17 | 418 | -98.560% |
| 2025-12-11 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +11.765% | 19 | 405 | -98.647% |
| 2025-12-10 | 6.7000 | 6.7000 | 5.9500 | 5.9500 | -18.044% | 134 | 386 | -98.487% |
| 2025-12-09 | 7.1300 | 7.2600 | 7.0500 | 7.2600 | +0.138% | 39 | 254 | -98.760% |
| 2025-12-08 | 7.4000 | 7.4000 | 7.2500 | 7.2500 | -18.994% | 11 | 221 | -98.759% |
| 2025-12-04 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -6.771% | 1 | 231 | -98.994% |
| 2025-12-03 | 9.5000 | 9.6000 | 9.5000 | 9.6000 | -11.521% | 2 | 231 | -99.063% |
| 2025-11-26 | 10.7500 | 10.8500 | 10.7500 | 10.8500 | +6.897% | 2 | 231 | -99.171% |
| 2025-11-25 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -33.660% | 1 | 231 | -99.113% |
| 2025-11-18 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | 0.000% | 30 | 230 | -99.412% |