NFLX261218C00126000
NFLX Dec 18 2026 126.00 Call
optionOPRA
EODOct 5, 2026
0.05USD-70.588%(-0.12)7Vol1,693OI
NFLX261218C00126000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.0400 | 0.1200 | 0.0400 | 0.0500 | -70.588% | 7 | 1,690 | 0.000% |
| 2026-09-28 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +70.000% | 1 | 1,691 | -70.588% |
| 2026-09-25 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | -16.667% | 2 | 1,691 | -50.000% |
| 2026-09-23 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 1 | 1,692 | -58.333% |
| 2026-09-22 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +27.273% | 1 | 1,691 | -64.286% |
| 2026-09-18 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -38.889% | 1 | 1,691 | -54.545% |
| 2026-09-15 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -21.739% | 1 | 1,691 | -72.222% |
| 2026-09-10 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +43.750% | 1 | 1,691 | -78.261% |
| 2026-09-09 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | -38.462% | 2 | 1,691 | -68.750% |
| 2026-09-02 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +13.043% | 2 | 1,691 | -80.769% |
| 2026-09-01 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -25.806% | 1 | 1,691 | -78.261% |
| 2026-08-28 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +24.000% | 1 | 1,690 | -83.871% |
| 2026-08-27 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 4 | 1,690 | -80.000% |
| 2026-08-26 | 0.3600 | 0.3600 | 0.2700 | 0.2700 | -6.897% | 4 | 1,690 | -81.481% |
| 2026-08-24 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +3.571% | 1 | 1,690 | -82.759% |
| 2026-08-07 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.000% | 1 | 1,689 | -82.143% |
| 2026-08-04 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +12.000% | 1 | 1,690 | -82.143% |
| 2026-07-24 | 0.1500 | 0.2500 | 0.1500 | 0.2500 | +19.048% | 3 | 1,691 | -80.000% |
| 2026-07-23 | 0.1800 | 0.2700 | 0.1800 | 0.2100 | -25.000% | 5 | 1,692 | -76.190% |
| 2026-07-22 | 0.3300 | 0.3300 | 0.2800 | 0.2800 | -48.148% | 6 | 1,688 | -82.143% |
| 2026-07-20 | 0.7400 | 0.7400 | 0.5400 | 0.5400 | -10.000% | 5 | 1,689 | -90.741% |
| 2026-07-09 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -20.000% | 1 | 1,690 | -91.667% |
| 2026-07-02 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +36.364% | 1 | 1,691 | -93.333% |
| 2026-07-01 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +14.583% | 20 | 1,703 | -90.909% |
| 2026-06-30 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -18.644% | 10 | 1,713 | -89.583% |
| 2026-06-26 | 0.6000 | 0.6200 | 0.5900 | 0.5900 | +18.000% | 20 | 1,723 | -91.525% |
| 2026-06-25 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -7.407% | 1 | 1,724 | -90.000% |
| 2026-06-24 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | -3.571% | 20 | 1,729 | -90.741% |
| 2026-06-23 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -3.448% | 3 | 1,727 | -91.071% |
| 2026-06-22 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | +13.725% | 7 | 1,732 | -91.379% |
| 2026-06-17 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -40.000% | 1 | 1,732 | -90.196% |
| 2026-06-16 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -11.458% | 1 | 1,732 | -94.118% |
| 2026-06-11 | 0.9700 | 0.9800 | 0.9600 | 0.9600 | -12.727% | 7 | 1,727 | -94.792% |
| 2026-06-10 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +4.762% | 1 | 1,726 | -95.455% |
| 2026-06-05 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | -25.000% | 442 | 1,753 | -95.238% |
| 2026-06-02 | 1.4000 | 1.5500 | 1.3800 | 1.4000 | -10.828% | 336 | 1,771 | -96.429% |
| 2026-06-01 | 1.7000 | 1.7000 | 1.5200 | 1.5700 | +2.614% | 56 | 1,776 | -96.815% |
| 2026-05-28 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | -13.068% | 4 | 1,779 | -96.732% |
| 2026-05-21 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -10.204% | 1 | 1,779 | -97.159% |
| 2026-05-18 | 1.9200 | 1.9600 | 1.9000 | 1.9600 | +19.512% | 47 | 1,777 | -97.449% |
| 2026-05-14 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +2.500% | 1 | 1,778 | -96.951% |
| 2026-05-12 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | +10.345% | 2 | 1,778 | -96.875% |
| 2026-05-11 | 1.3000 | 1.4500 | 1.3000 | 1.4500 | -11.043% | 3 | 1,778 | -96.552% |
| 2026-05-08 | 1.5900 | 1.6300 | 1.5600 | 1.6300 | -9.444% | 7 | 1,778 | -96.933% |
| 2026-05-07 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +10.429% | 2 | 1,778 | -97.222% |
| 2026-05-05 | 1.8500 | 1.8500 | 1.5500 | 1.6300 | -23.113% | 5 | 1,775 | -96.933% |
| 2026-05-04 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -3.636% | 10 | 1,782 | -97.642% |
| 2026-05-01 | 2.5100 | 2.5100 | 2.2000 | 2.2000 | -3.930% | 2 | 1,782 | -97.727% |
| 2026-04-29 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -2.137% | 6 | 1,776 | -97.817% |
| 2026-04-27 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -0.426% | 3 | 1,778 | -97.863% |
| 2026-04-24 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -6.000% | 2 | 1,780 | -97.872% |
| 2026-04-23 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +1.215% | 3 | 1,781 | -98.000% |
| 2026-04-22 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -0.803% | 6 | 1,775 | -97.976% |
| 2026-04-21 | 2.4500 | 2.4900 | 2.4000 | 2.4900 | -17.000% | 8 | 1,772 | -97.992% |
| 2026-04-20 | 2.7200 | 3.0500 | 2.7200 | 3.0000 | -14.040% | 23 | 1,790 | -98.333% |
| 2026-04-17 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -50.285% | 1 | 1,789 | -98.567% |
| 2026-04-16 | 6.9000 | 7.2000 | 6.9000 | 7.0200 | +4.776% | 23 | 1,766 | -99.288% |
| 2026-04-15 | 6.2500 | 6.7000 | 6.1500 | 6.7000 | +9.299% | 19 | 1,766 | -99.254% |
| 2026-04-14 | 5.7800 | 6.1300 | 5.7800 | 6.1300 | +13.519% | 3 | 1,779 | -99.184% |
| 2026-04-13 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 0.000% | 1 | 1,777 | -99.074% |
| 2026-04-10 | 4.9400 | 5.4000 | 4.9400 | 5.4000 | +5.058% | 5 | 1,777 | -99.074% |
| 2026-04-09 | 5.1000 | 5.1400 | 5.1000 | 5.1400 | +12.473% | 4 | 1,777 | -99.027% |
| 2026-04-07 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +4.577% | 1 | 1,777 | -98.906% |
| 2026-04-06 | 4.8000 | 4.8300 | 4.3500 | 4.3700 | +5.301% | 55 | 1,778 | -98.856% |
| 2026-04-02 | 3.5000 | 4.1500 | 3.5000 | 4.1500 | +13.699% | 25 | 1,773 | -98.795% |
| 2026-03-31 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +9.940% | 1 | 1,773 | -98.630% |
| 2026-03-30 | 3.4700 | 3.5000 | 3.3200 | 3.3200 | -2.353% | 4 | 1,774 | -98.494% |
| 2026-03-27 | 3.3500 | 3.4000 | 3.2500 | 3.4000 | +6.583% | 12 | 1,774 | -98.529% |
| 2026-03-26 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | +16.000% | 1 | 1,772 | -98.433% |
| 2026-03-24 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -28.571% | 2 | 1,772 | -98.182% |
| 2026-03-18 | 3.6500 | 4.4000 | 3.6500 | 3.8500 | +10.000% | 381 | 1,774 | -98.701% |
| 2026-03-17 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -17.647% | 1 | 1,690 | -98.571% |
| 2026-03-12 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -22.018% | 1 | 1,689 | -98.824% |
| 2026-03-05 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +3.416% | 1 | 1,690 | -99.083% |
| 2026-03-04 | 5.4000 | 5.4500 | 5.2500 | 5.2700 | +5.400% | 41 | 1,690 | -99.051% |
| 2026-03-03 | 5.0100 | 5.0100 | 4.6500 | 5.0000 | +6.383% | 91 | 1,698 | -99.000% |
| 2026-02-27 | 4.0500 | 4.7000 | 3.4000 | 4.7000 | +104.348% | 7 | 1,735 | -98.936% |
| 2026-02-26 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +31.429% | 1 | 1,735 | -97.826% |
| 2026-02-24 | 1.5600 | 1.7500 | 1.5600 | 1.7500 | +7.362% | 3 | 1,735 | -97.143% |
| 2026-02-19 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -0.610% | 10 | 1,734 | -96.933% |
| 2026-02-18 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -13.684% | 1 | 1,724 | -96.951% |
| 2026-02-11 | 1.6900 | 1.9000 | 1.6900 | 1.9000 | 0.000% | 3 | 1,723 | -97.368% |
| 2026-02-09 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -7.317% | 2 | 1,723 | -97.368% |
| 2026-02-06 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +5.128% | 1 | 1,723 | -97.561% |
| 2026-02-03 | 2.2800 | 2.2800 | 1.9500 | 1.9500 | -12.946% | 32 | 1,723 | -97.436% |
| 2026-02-02 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | -4.681% | 3 | 1,733 | -97.768% |
| 2026-01-30 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -3.689% | 10 | 1,730 | -97.872% |
| 2026-01-29 | 2.3900 | 2.4400 | 2.3900 | 2.4400 | -9.294% | 2 | 1,740 | -97.951% |
| 2026-01-23 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +14.468% | 15 | 1,739 | -98.141% |
| 2026-01-22 | 2.5200 | 2.5200 | 2.3500 | 2.3500 | -2.083% | 11 | 1,754 | -97.872% |
| 2026-01-21 | 3.0000 | 3.0000 | 2.4000 | 2.4000 | -40.000% | 22 | 1,753 | -97.917% |
| 2026-01-20 | 4.0000 | 4.0000 | 3.9500 | 4.0000 | -0.990% | 379 | 1,761 | -98.750% |
| 2026-01-14 | 3.9500 | 4.0400 | 3.9500 | 4.0400 | -0.247% | 5 | 1,386 | -98.762% |
| 2026-01-13 | 4.1600 | 4.1600 | 4.0500 | 4.0500 | +0.746% | 43 | 1,385 | -98.765% |
| 2026-01-12 | 4.0500 | 4.0500 | 4.0200 | 4.0200 | +1.515% | 26 | 1,342 | -98.756% |
| 2026-01-09 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -2.222% | 1 | 1,318 | -98.737% |
| 2026-01-08 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | -7.323% | 3 | 1,318 | -98.765% |
| 2026-01-02 | 4.6800 | 4.6800 | 4.3700 | 4.3700 | -13.465% | 3 | 1,317 | -98.856% |
| 2025-12-31 | 5.0700 | 5.0700 | 5.0500 | 5.0500 | -7.339% | 2 | 1,317 | -99.010% |
| 2025-12-26 | 5.4000 | 5.4800 | 5.3800 | 5.4500 | +5.416% | 39 | 1,317 | -99.083% |
| 2025-12-24 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -4.259% | 1 | 1,311 | -99.033% |
| 2025-12-22 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -8.007% | 1 | 1,311 | -99.074% |
| 2025-12-19 | 5.8000 | 5.8700 | 5.8000 | 5.8700 | +3.710% | 51 | 1,311 | -99.148% |
| 2025-12-18 | 5.6500 | 5.6600 | 5.6500 | 5.6600 | -6.446% | 13 | 1,310 | -99.117% |
| 2025-12-17 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +2.716% | 15 | 1,303 | -99.174% |
| 2025-12-16 | 6.0000 | 6.0000 | 5.8900 | 5.8900 | +0.684% | 204 | 1,303 | -99.151% |
| 2025-12-15 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -4.878% | 8 | 1,403 | -99.145% |
| 2025-12-11 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -9.292% | 60 | 1,397 | -99.187% |
| 2025-12-09 | 6.6800 | 6.7800 | 6.6800 | 6.7800 | +3.670% | 41 | 1,405 | -99.263% |
| 2025-12-08 | 6.6000 | 6.6000 | 6.5400 | 6.5400 | -13.492% | 2 | 1,446 | -99.235% |
| 2025-12-05 | 8.5100 | 8.7500 | 7.5600 | 7.5600 | -12.093% | 5 | 1,444 | -99.339% |
| 2025-12-04 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 0.000% | 1 | 1,443 | -99.419% |
| 2025-12-03 | 9.1000 | 9.1000 | 8.6000 | 8.6000 | -18.483% | 2 | 1,442 | -99.419% |
| 2025-12-01 | 10.1500 | 10.5500 | 10.1500 | 10.5500 | +0.476% | 2 | 1,443 | -99.526% |
| 2025-11-28 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +5.000% | 12 | 1,441 | -99.524% |
| 2025-11-26 | 10.0000 | 10.0000 | 9.9200 | 10.0000 | +5.820% | 75 | 1,446 | -99.500% |
| 2025-11-25 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -7.805% | 1 | 1,446 | -99.471% |
| 2025-11-24 | 10.0000 | 10.6500 | 9.2000 | 10.2500 | +2.500% | 60 | 1,446 | -99.512% |
| 2025-11-21 | 10.1500 | 10.1500 | 9.8500 | 10.0000 | -6.977% | 59 | 1,395 | -99.500% |
| 2025-11-20 | 11.0000 | 11.0000 | 10.7500 | 10.7500 | -11.157% | 2 | 1,353 | -99.535% |
| 2025-11-19 | 12.3000 | 12.3000 | 12.1000 | 12.1000 | -17.687% | 2 | 1,352 | -99.587% |
| 2025-11-18 | 13.8000 | 14.7000 | 13.8000 | 14.7000 | +20.492% | 6 | 1,351 | -99.660% |
| 2025-11-17 | 12.3000 | 12.3000 | 12.0000 | 12.2000 | 0.000% | 5 | 1,351 | -99.590% |