NFLX261218C00128000
NFLX Dec 18 2026 128.00 Call
optionOPRA
EODOct 7, 2026
0.13USD+18.182%(+0.02)2Vol4,519OI
NFLX261218C00128000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | +18.182% | 2 | 4,518 | 0.000% |
| 2026-10-06 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 1 | 4,518 | +18.182% |
| 2026-10-05 | 0.1300 | 0.1300 | 0.1000 | 0.1100 | 0.000% | 7 | 4,516 | +18.182% |
| 2026-10-02 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 1 | 4,517 | +18.182% |
| 2026-10-01 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +71.429% | 1 | 4,517 | +8.333% |
| 2026-09-30 | 0.0100 | 0.0700 | 0.0100 | 0.0700 | +16.667% | 7 | 4,518 | +85.714% |
| 2026-09-28 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -53.846% | 1 | 4,518 | +116.667% |
| 2026-09-21 | 0.1300 | 0.1700 | 0.1300 | 0.1300 | -13.333% | 3 | 4,517 | 0.000% |
| 2026-09-15 | 0.2800 | 0.2800 | 0.1500 | 0.1500 | -51.613% | 3 | 4,515 | -13.333% |
| 2026-09-11 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +55.000% | 3 | 4,512 | -58.065% |
| 2026-09-10 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 1 | 4,512 | -35.000% |
| 2026-09-09 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +25.000% | 2 | 4,512 | -35.000% |
| 2026-09-08 | 0.0800 | 0.1600 | 0.0800 | 0.1600 | -5.882% | 119 | 4,396 | -18.750% |
| 2026-09-04 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -22.727% | 2 | 4,395 | -23.529% |
| 2026-09-03 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | -8.333% | 11 | 4,406 | -40.909% |
| 2026-09-02 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +4.348% | 2 | 4,407 | -45.833% |
| 2026-09-01 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 1 | 4,407 | -43.478% |
| 2026-08-28 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | -28.125% | 12 | 4,408 | -43.478% |
| 2026-08-27 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +39.130% | 3 | 4,408 | -59.375% |
| 2026-08-26 | 0.3200 | 0.3200 | 0.2300 | 0.2300 | -30.303% | 2 | 4,408 | -43.478% |
| 2026-08-20 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +10.000% | 1 | 4,408 | -60.606% |
| 2026-08-19 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -6.250% | 2 | 4,410 | -56.667% |
| 2026-08-18 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +14.286% | 3 | 4,410 | -59.375% |
| 2026-08-17 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | -9.677% | 2 | 4,411 | -53.571% |
| 2026-08-13 | 0.2500 | 0.3500 | 0.2500 | 0.3100 | +3.333% | 690 | 3,814 | -58.065% |
| 2026-08-10 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +20.000% | 1 | 3,814 | -56.667% |
| 2026-08-07 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -19.355% | 1 | 3,813 | -48.000% |
| 2026-07-31 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -6.061% | 8 | 3,821 | -58.065% |
| 2026-07-28 | 0.2800 | 0.3300 | 0.2800 | 0.3300 | +43.478% | 3 | 3,820 | -60.606% |
| 2026-07-23 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | -17.857% | 2 | 3,820 | -43.478% |
| 2026-07-22 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | -12.500% | 4 | 3,820 | -53.571% |
| 2026-07-17 | 0.2900 | 0.3200 | 0.2300 | 0.3200 | -36.000% | 3,492 | 450 | -59.375% |
| 2026-07-16 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -18.033% | 1 | 449 | -74.000% |
| 2026-07-08 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +10.909% | 27 | 449 | -78.689% |
| 2026-06-24 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +10.000% | 1 | 448 | -76.364% |
| 2026-06-23 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -28.571% | 9 | 443 | -74.000% |
| 2026-06-17 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +2.941% | 1 | 443 | -81.429% |
| 2026-06-16 | 0.7300 | 0.7300 | 0.6800 | 0.6800 | -40.351% | 11 | 443 | -80.882% |
| 2026-06-08 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +14.000% | 6 | 437 | -88.596% |
| 2026-06-05 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | -23.664% | 12 | 437 | -87.000% |
| 2026-06-02 | 1.2800 | 1.4000 | 1.2800 | 1.3100 | -9.028% | 29 | 432 | -90.076% |
| 2026-06-01 | 1.4400 | 1.4800 | 1.4400 | 1.4400 | -8.280% | 10 | 436 | -90.972% |
| 2026-05-18 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +4.667% | 2 | 434 | -91.720% |
| 2026-05-13 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 6 | 428 | -91.333% |
| 2026-05-12 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +7.914% | 1 | 427 | -91.333% |
| 2026-05-08 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -13.125% | 3 | 430 | -90.647% |
| 2026-05-07 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +10.345% | 3 | 430 | -91.875% |
| 2026-05-05 | 1.6900 | 1.6900 | 1.4500 | 1.4500 | -26.396% | 2 | 429 | -91.034% |
| 2026-05-04 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -12.054% | 22 | 442 | -93.401% |
| 2026-05-01 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +4.186% | 1 | 442 | -94.196% |
| 2026-04-30 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +17.486% | 1 | 442 | -93.953% |
| 2026-04-28 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -18.304% | 3 | 445 | -92.896% |
| 2026-04-21 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -13.846% | 5 | 445 | -94.196% |
| 2026-04-20 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -13.333% | 5 | 445 | -95.000% |
| 2026-04-17 | 2.8800 | 3.2400 | 2.8800 | 3.0000 | -54.198% | 59 | 439 | -95.667% |
| 2026-04-16 | 6.2500 | 6.8500 | 6.2500 | 6.5500 | +3.968% | 28 | 450 | -98.015% |
| 2026-04-15 | 5.7500 | 6.3000 | 5.6500 | 6.3000 | +16.667% | 51 | 450 | -97.937% |
| 2026-04-14 | 5.2000 | 5.4000 | 5.2000 | 5.4000 | +8.000% | 5 | 433 | -97.593% |
| 2026-04-13 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 1 | 433 | -97.400% |
| 2026-04-10 | 4.8500 | 5.0000 | 4.8500 | 5.0000 | +3.093% | 8 | 433 | -97.400% |
| 2026-04-09 | 4.5200 | 4.8500 | 4.5200 | 4.8500 | +5.435% | 5 | 439 | -97.320% |
| 2026-04-06 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +22.667% | 1 | 435 | -97.174% |
| 2026-04-02 | 3.5000 | 3.7500 | 3.5000 | 3.7500 | +1.902% | 54 | 436 | -96.533% |
| 2026-04-01 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | +9.851% | 2 | 436 | -96.467% |
| 2026-03-31 | 3.2000 | 3.5500 | 3.1500 | 3.3500 | +9.836% | 22 | 434 | -96.119% |
| 2026-03-27 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | +4.452% | 9 | 429 | -95.738% |
| 2026-03-26 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +1.038% | 1 | 430 | -95.548% |
| 2026-03-23 | 2.9500 | 2.9500 | 2.8900 | 2.8900 | +7.037% | 7 | 431 | -95.502% |
| 2026-03-19 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -15.625% | 2 | 424 | -95.185% |
| 2026-03-18 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -5.882% | 1 | 423 | -95.938% |
| 2026-03-17 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -11.688% | 2 | 423 | -96.176% |
| 2026-03-12 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -2.532% | 7 | 423 | -96.623% |
| 2026-03-11 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | -22.549% | 143 | 430 | -96.709% |
| 2026-03-06 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +0.791% | 6 | 403 | -97.451% |
| 2026-03-05 | 5.1500 | 5.1500 | 5.0600 | 5.0600 | +3.476% | 2 | 409 | -97.431% |
| 2026-03-04 | 4.9300 | 4.9300 | 4.8000 | 4.8900 | +45.104% | 20 | 409 | -97.342% |
| 2026-02-27 | 3.3000 | 4.8000 | 3.1200 | 3.3700 | +68.500% | 82 | 391 | -96.142% |
| 2026-02-25 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +45.985% | 20 | 416 | -93.500% |
| 2026-02-24 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -5.517% | 2 | 416 | -90.511% |
| 2026-02-23 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -5.229% | 10 | 414 | -91.034% |
| 2026-02-20 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +2.000% | 5 | 414 | -91.503% |
| 2026-02-19 | 1.3200 | 1.5000 | 1.3200 | 1.5000 | -2.597% | 2 | 409 | -91.333% |
| 2026-02-18 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +11.594% | 1 | 408 | -91.558% |
| 2026-02-17 | 1.4300 | 1.4300 | 1.2700 | 1.3800 | -7.383% | 10 | 408 | -90.580% |
| 2026-02-12 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -12.353% | 6 | 405 | -91.275% |
| 2026-02-11 | 1.8700 | 1.8700 | 1.6400 | 1.7000 | -8.602% | 14 | 402 | -92.353% |
| 2026-02-10 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 0.000% | 1 | 411 | -93.011% |
| 2026-02-09 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | +2.198% | 2 | 412 | -93.011% |
| 2026-02-06 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | -11.220% | 11 | 412 | -92.857% |
| 2026-02-04 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +20.588% | 1 | 411 | -93.659% |
| 2026-02-03 | 1.8900 | 1.8900 | 1.7000 | 1.7000 | -22.727% | 7 | 410 | -92.353% |
| 2026-01-30 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +2.326% | 10 | 403 | -94.091% |
| 2026-01-29 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -14.683% | 20 | 403 | -93.953% |
| 2026-01-28 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +6.329% | 2 | 403 | -94.841% |
| 2026-01-27 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -8.494% | 10 | 401 | -94.515% |
| 2026-01-26 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +14.097% | 1 | 409 | -94.981% |
| 2026-01-22 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -2.575% | 10 | 409 | -94.273% |
| 2026-01-21 | 2.7000 | 2.7000 | 2.3300 | 2.3300 | -36.856% | 49 | 399 | -94.421% |
| 2026-01-15 | 3.8500 | 3.8500 | 3.6900 | 3.6900 | -1.600% | 11 | 438 | -96.477% |
| 2026-01-13 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | +2.740% | 45 | 438 | -96.533% |
| 2026-01-09 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -4.948% | 10 | 439 | -96.438% |
| 2026-01-08 | 3.7500 | 3.8400 | 3.7500 | 3.8400 | +2.400% | 22 | 439 | -96.615% |
| 2026-01-07 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -3.846% | 6 | 460 | -96.533% |
| 2026-01-06 | 3.9000 | 3.9000 | 3.8500 | 3.9000 | -5.569% | 9 | 460 | -96.667% |
| 2026-01-05 | 4.1700 | 4.1700 | 4.0500 | 4.1300 | +1.474% | 23 | 460 | -96.852% |
| 2026-01-02 | 4.6500 | 4.6500 | 4.0700 | 4.0700 | -13.404% | 22 | 460 | -96.806% |
| 2025-12-30 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -6.000% | 1 | 462 | -97.234% |
| 2025-12-29 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -2.344% | 9 | 462 | -97.400% |
| 2025-12-26 | 5.0000 | 5.1200 | 5.0000 | 5.1200 | +7.789% | 67 | 453 | -97.461% |
| 2025-12-24 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -2.062% | 1 | 452 | -97.263% |
| 2025-12-22 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -8.491% | 3 | 452 | -97.320% |
| 2025-12-19 | 5.3400 | 5.3400 | 5.3000 | 5.3000 | +0.569% | 3 | 452 | -97.547% |
| 2025-12-18 | 5.3000 | 5.3000 | 5.2700 | 5.2700 | -13.607% | 15 | 453 | -97.533% |
| 2025-12-17 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +7.965% | 2 | 449 | -97.869% |
| 2025-12-15 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | -9.600% | 3 | 449 | -97.699% |
| 2025-12-12 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +8.696% | 2 | 447 | -97.920% |
| 2025-12-11 | 5.8300 | 5.8300 | 5.7500 | 5.7500 | +10.365% | 3 | 445 | -97.739% |
| 2025-12-10 | 6.4000 | 6.4000 | 5.2100 | 5.2100 | -16.640% | 2 | 442 | -97.505% |
| 2025-12-09 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -0.794% | 2 | 440 | -97.920% |
| 2025-12-08 | 6.5000 | 6.5000 | 6.1100 | 6.3000 | -11.765% | 12 | 438 | -97.937% |
| 2025-12-05 | 8.5000 | 8.5000 | 7.1400 | 7.1400 | -13.664% | 17 | 428 | -98.179% |
| 2025-12-03 | 8.1500 | 8.2700 | 8.1500 | 8.2700 | -22.274% | 13 | 433 | -98.428% |
| 2025-12-02 | 10.2500 | 10.6400 | 10.2500 | 10.6400 | +0.377% | 21 | 420 | -98.778% |
| 2025-12-01 | 10.2000 | 10.6000 | 10.2000 | 10.6000 | +6.747% | 53 | 399 | -98.774% |
| 2025-11-28 | 9.9300 | 9.9500 | 9.9300 | 9.9300 | +10.579% | 10 | 387 | -98.691% |
| 2025-11-24 | 9.0200 | 9.0200 | 8.9800 | 8.9800 | -35.581% | 11 | 377 | -98.552% |
| 2025-11-18 | 13.7100 | 14.3500 | 13.7100 | 13.9400 | +19.862% | 5 | 377 | -99.067% |
| 2025-11-17 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | 0.000% | 10 | 380 | -98.882% |