NFLX261218C01300000
NFLX Dec 18 2026 1300.00 Call
optionOPRA
InactiveNov 14, 2025
121.35USD-8.759%(-11.65)2Vol225OI
NFLX261218C01300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 120.83 | 121.35 | 120.83 | 121.35 | -8.759% | 2 | 225 | 0.000% |
| 2025-11-13 | 130.50 | 133.00 | 130.50 | 133.00 | +7.562% | 3 | 224 | -8.759% |
| 2025-11-12 | 123.65 | 123.65 | 123.65 | 123.65 | +3.516% | 2 | 222 | -1.860% |
| 2025-11-11 | 121.22 | 121.22 | 118.90 | 119.45 | +1.015% | 3 | 223 | +1.591% |
| 2025-11-10 | 117.47 | 118.25 | 117.47 | 118.25 | +9.847% | 2 | 223 | +2.622% |
| 2025-11-07 | 109.00 | 109.45 | 106.25 | 107.65 | +0.607% | 11 | 222 | +12.726% |
| 2025-11-04 | 107.00 | 107.00 | 107.00 | 107.00 | -0.926% | 1 | 219 | +13.411% |
| 2025-11-03 | 110.00 | 110.00 | 105.00 | 108.00 | -8.537% | 16 | 215 | +12.361% |
| 2025-10-31 | 115.07 | 120.85 | 115.07 | 118.08 | +15.448% | 35 | 215 | +2.769% |
| 2025-10-30 | 106.54 | 107.50 | 101.28 | 102.28 | -3.555% | 6 | 202 | +18.645% |
| 2025-10-28 | 110.00 | 110.00 | 106.05 | 106.05 | +0.047% | 5 | 201 | +14.427% |
| 2025-10-27 | 103.55 | 106.00 | 103.55 | 106.00 | -0.329% | 8 | 196 | +14.481% |
| 2025-10-24 | 105.00 | 106.35 | 105.00 | 106.35 | -3.712% | 2 | 196 | +14.104% |
| 2025-10-23 | 110.07 | 110.45 | 106.92 | 110.45 | -3.173% | 67 | 195 | +9.869% |
| 2025-10-22 | 128.08 | 128.08 | 112.19 | 114.07 | -37.697% | 12 | 164 | +6.382% |
| 2025-10-21 | 183.31 | 185.30 | 181.40 | 183.09 | +0.809% | 70 | 158 | -33.721% |
| 2025-10-20 | 173.67 | 181.62 | 173.67 | 181.62 | +11.869% | 48 | 182 | -33.185% |
| 2025-10-17 | 163.60 | 163.92 | 162.35 | 162.35 | +4.742% | 66 | 162 | -25.254% |
| 2025-10-16 | 154.60 | 157.00 | 150.95 | 155.00 | -10.683% | 17 | 101 | -21.710% |
| 2025-10-14 | 173.54 | 173.54 | 173.54 | 173.54 | -2.860% | 1 | 103 | -30.074% |
| 2025-10-10 | 183.35 | 183.35 | 178.65 | 178.65 | +6.791% | 2 | 104 | -32.074% |
| 2025-10-08 | 167.29 | 167.29 | 167.29 | 167.29 | +6.997% | 1 | 104 | -27.461% |
| 2025-10-07 | 154.09 | 156.35 | 153.98 | 156.35 | +11.615% | 4 | 104 | -22.386% |
| 2025-10-06 | 140.08 | 140.08 | 140.08 | 140.08 | +1.507% | 1 | 104 | -13.371% |
| 2025-10-03 | 138.00 | 138.00 | 138.00 | 138.00 | -5.155% | 2 | 105 | -12.065% |
| 2025-10-01 | 146.00 | 147.00 | 145.50 | 145.50 | -7.619% | 3 | 103 | -16.598% |
| 2025-09-30 | 157.50 | 157.50 | 157.50 | 157.50 | -5.166% | 1 | 102 | -22.952% |
| 2025-09-29 | 169.00 | 169.00 | 166.08 | 166.08 | +1.578% | 6 | 102 | -26.933% |
| 2025-09-24 | 170.50 | 171.04 | 163.50 | 163.50 | -4.981% | 7 | 100 | -25.780% |
| 2025-09-19 | 172.07 | 172.07 | 172.07 | 172.07 | -1.764% | 1 | 101 | -29.476% |
| 2025-09-18 | 175.16 | 175.16 | 175.16 | 175.16 | +4.855% | 1 | 100 | -30.720% |
| 2025-09-11 | 167.05 | 167.05 | 167.05 | 167.05 | -14.836% | 1 | 100 | -27.357% |
| 2025-09-04 | 196.15 | 196.15 | 196.15 | 196.15 | +8.996% | 5 | 100 | -38.134% |
| 2025-08-25 | 179.96 | 179.96 | 179.96 | 179.96 | +1.386% | 1 | 100 | -32.568% |
| 2025-08-21 | 177.50 | 177.50 | 177.50 | 177.50 | +2.863% | 1 | 100 | -31.634% |
| 2025-08-19 | 172.42 | 172.56 | 172.42 | 172.56 | -5.586% | 4 | 100 | -29.677% |
| 2025-08-13 | 182.48 | 182.77 | 182.48 | 182.77 | +2.565% | 6 | 100 | -33.605% |
| 2025-08-11 | 177.95 | 178.20 | 177.95 | 178.20 | +5.971% | 2 | 97 | -31.902% |
| 2025-08-08 | 168.16 | 168.16 | 168.16 | 168.16 | +8.588% | 1 | 98 | -27.837% |
| 2025-08-06 | 146.09 | 154.86 | 146.09 | 154.86 | +7.992% | 5 | 97 | -21.639% |
| 2025-08-05 | 148.62 | 150.35 | 143.40 | 143.40 | -11.503% | 4 | 95 | -15.377% |
| 2025-07-31 | 162.04 | 162.04 | 162.04 | 162.04 | +0.740% | 2 | 94 | -25.111% |
| 2025-07-30 | 160.85 | 160.85 | 160.85 | 160.85 | +2.596% | 1 | 96 | -24.557% |
| 2025-07-29 | 158.00 | 158.00 | 156.78 | 156.78 | -2.012% | 7 | 96 | -22.599% |
| 2025-07-28 | 164.75 | 164.75 | 158.20 | 160.00 | -3.107% | 7 | 103 | -24.156% |
| 2025-07-25 | 167.30 | 167.30 | 165.13 | 165.13 | +3.660% | 5 | 98 | -26.512% |
| 2025-07-24 | 157.65 | 159.30 | 157.65 | 159.30 | -3.799% | 2 | 96 | -23.823% |
| 2025-07-23 | 168.42 | 168.42 | 165.59 | 165.59 | -6.038% | 2 | 96 | -26.717% |
| 2025-07-22 | 184.40 | 184.40 | 176.23 | 176.23 | -7.003% | 4 | 95 | -31.141% |
| 2025-07-21 | 183.44 | 189.50 | 183.44 | 189.50 | -0.473% | 8 | 94 | -35.963% |
| 2025-07-18 | 193.56 | 193.56 | 186.49 | 190.40 | -19.024% | 16 | 92 | -36.266% |
| 2025-07-17 | 226.45 | 235.13 | 225.88 | 235.13 | +3.741% | 3 | 92 | -48.390% |
| 2025-07-16 | 232.32 | 232.32 | 226.65 | 226.65 | +3.801% | 4 | 93 | -46.459% |
| 2025-07-15 | 218.35 | 218.35 | 218.35 | 218.35 | -6.887% | 1 | 90 | -44.424% |
| 2025-07-14 | 234.50 | 234.50 | 234.50 | 234.50 | -6.200% | 1 | 91 | -48.252% |
| 2025-07-09 | 249.10 | 250.00 | 245.15 | 250.00 | +1.667% | 6 | 91 | -51.460% |
| 2025-07-08 | 250.42 | 250.42 | 243.60 | 245.90 | -3.436% | 5 | 94 | -50.651% |
| 2025-07-07 | 254.65 | 254.65 | 254.65 | 254.65 | -3.237% | 1 | 95 | -52.346% |
| 2025-07-03 | 259.88 | 263.17 | 259.88 | 263.17 | +0.855% | 2 | 93 | -53.889% |
| 2025-07-01 | 261.90 | 261.90 | 260.94 | 260.94 | -6.550% | 3 | 93 | -53.495% |
| 2025-06-30 | 279.23 | 279.23 | 279.23 | 279.23 | +11.826% | 1 | 90 | -56.541% |
| 2025-06-24 | 249.70 | 249.70 | 249.70 | 249.70 | +6.778% | 1 | 90 | -51.402% |
| 2025-06-23 | 217.85 | 233.85 | 217.85 | 233.85 | +5.267% | 4 | 90 | -48.108% |
| 2025-06-16 | 222.16 | 222.16 | 222.15 | 222.15 | +0.657% | 2 | 89 | -45.375% |
| 2025-06-12 | 220.70 | 220.70 | 220.70 | 220.70 | +0.100% | 1 | 89 | -45.016% |
| 2025-06-11 | 216.35 | 225.05 | 216.35 | 220.48 | +6.656% | 4 | 89 | -44.961% |
| 2025-06-10 | 206.72 | 206.72 | 206.72 | 206.72 | -12.094% | 1 | 86 | -41.297% |
| 2025-06-04 | 230.75 | 235.16 | 230.75 | 235.16 | +5.335% | 2 | 86 | -48.397% |
| 2025-06-02 | 223.25 | 223.25 | 223.25 | 223.25 | +6.874% | 1 | 87 | -45.644% |
| 2025-05-30 | 208.45 | 208.89 | 208.45 | 208.89 | +0.957% | 4 | 87 | -41.907% |
| 2025-05-29 | 206.91 | 206.91 | 206.91 | 206.91 | -6.764% | 1 | 87 | -41.351% |
| 2025-05-28 | 221.40 | 221.92 | 221.40 | 221.92 | +0.713% | 2 | 88 | -45.318% |
| 2025-05-27 | 218.58 | 220.35 | 218.58 | 220.35 | +3.885% | 26 | 86 | -44.929% |
| 2025-05-22 | 212.11 | 212.11 | 212.11 | 212.11 | -3.560% | 1 | 67 | -42.789% |
| 2025-05-21 | 218.57 | 219.94 | 218.57 | 219.94 | +5.944% | 2 | 68 | -44.826% |
| 2025-05-19 | 207.60 | 207.60 | 207.60 | 207.60 | +14.097% | 1 | 67 | -41.546% |
| 2025-05-14 | 181.45 | 181.95 | 181.40 | 181.95 | +2.277% | 26 | 66 | -33.306% |
| 2025-05-13 | 177.80 | 177.90 | 177.80 | 177.90 | -4.724% | 2 | 79 | -31.788% |
| 2025-05-09 | 186.72 | 186.72 | 186.72 | 186.72 | -3.154% | 2 | 80 | -35.010% |
| 2025-05-08 | 187.85 | 192.80 | 187.60 | 192.80 | +2.520% | 10 | 79 | -37.059% |
| 2025-05-05 | 185.30 | 188.06 | 185.30 | 188.06 | +3.341% | 2 | 80 | -35.473% |
| 2025-05-01 | 181.98 | 181.98 | 181.98 | 181.98 | +3.610% | 1 | 80 | -33.317% |
| 2025-04-30 | 172.44 | 175.64 | 172.44 | 175.64 | +0.642% | 3 | 80 | -30.910% |
| 2025-04-29 | 167.45 | 174.52 | 167.25 | 174.52 | +9.678% | 6 | 80 | -30.466% |
| 2025-04-28 | 159.12 | 159.12 | 159.12 | 159.12 | -0.376% | 1 | 75 | -23.737% |
| 2025-04-24 | 155.25 | 159.72 | 154.55 | 159.72 | +16.363% | 39 | 75 | -24.023% |
| 2025-04-23 | 137.26 | 137.26 | 137.26 | 137.26 | +37.329% | 1 | 74 | -11.591% |
| 2025-04-17 | 100.30 | 100.30 | 99.95 | 99.95 | +18.875% | 2 | 73 | +21.411% |
| 2025-04-10 | 85.00 | 85.00 | 84.08 | 84.08 | -5.528% | 2 | 73 | +44.327% |
| 2025-04-09 | 89.00 | 89.00 | 89.00 | 89.00 | +6.205% | 2 | 74 | +36.348% |
| 2025-04-08 | 82.02 | 83.80 | 82.02 | 83.80 | +35.863% | 2 | 72 | +44.809% |
| 2025-04-07 | 61.68 | 61.68 | 61.68 | 61.68 | -31.588% | 1 | 71 | +96.741% |
| 2025-04-03 | 86.83 | 91.72 | 86.83 | 90.16 | +8.731% | 9 | 71 | +34.594% |
| 2025-04-01 | 89.00 | 89.00 | 82.80 | 82.92 | -19.573% | 10 | 63 | +46.346% |
| 2025-03-26 | 103.10 | 103.10 | 103.10 | 103.10 | -6.671% | 3 | 62 | +17.701% |
| 2025-03-25 | 110.47 | 110.47 | 110.47 | 110.47 | +24.910% | 1 | 59 | +9.849% |
| 2025-03-12 | 88.84 | 88.88 | 88.44 | 88.44 | +27.674% | 14 | 59 | +37.212% |
| 2025-03-10 | 70.00 | 70.00 | 69.27 | 69.27 | -21.905% | 2 | 57 | +75.184% |
| 2025-03-06 | 87.95 | 88.70 | 87.95 | 88.70 | -22.445% | 14 | 58 | +36.809% |
| 2025-03-05 | 108.99 | 116.90 | 108.99 | 114.37 | +0.846% | 47 | 52 | +6.103% |
| 2025-03-04 | 113.41 | 113.41 | 113.41 | 113.41 | +8.112% | 1 | 50 | +7.001% |
| 2025-02-27 | 104.90 | 104.90 | 104.90 | 104.90 | -1.038% | 2 | 49 | +15.682% |
| 2025-02-25 | 101.30 | 106.00 | 101.30 | 106.00 | -10.154% | 4 | 46 | +14.481% |
| 2025-02-24 | 117.98 | 117.98 | 117.98 | 117.98 | -14.847% | 1 | 46 | +2.856% |
| 2025-02-20 | 139.32 | 139.32 | 138.23 | 138.55 | +1.021% | 3 | 46 | -12.414% |
| 2025-02-18 | 140.00 | 140.00 | 137.15 | 137.15 | +2.198% | 6 | 45 | -11.520% |
| 2025-02-10 | 134.35 | 134.35 | 134.05 | 134.20 | +8.121% | 6 | 44 | -9.575% |
| 2025-02-05 | 115.62 | 124.12 | 115.62 | 124.12 | +8.706% | 13 | 44 | -2.232% |
| 2025-02-04 | 121.45 | 121.58 | 114.18 | 114.18 | +1.493% | 18 | 39 | +6.280% |
| 2025-01-24 | 112.50 | 112.50 | 112.50 | 112.50 | -2.174% | 2 | 32 | +7.867% |
| 2025-01-22 | 118.48 | 118.48 | 115.00 | 115.00 | +69.492% | 2 | 31 | +5.522% |
| 2025-01-15 | 67.15 | 67.85 | 67.10 | 67.85 | -2.794% | 4 | 30 | +78.850% |
| 2025-01-10 | 69.75 | 69.80 | 69.65 | 69.80 | -24.946% | 12 | 29 | +73.854% |
| 2024-12-20 | 93.00 | 93.00 | 93.00 | 93.00 | -2.362% | 1 | 28 | +30.484% |
| 2024-12-09 | 94.84 | 95.85 | 94.84 | 95.25 | -0.884% | 3 | 28 | +27.402% |
| 2024-12-06 | 96.65 | 96.65 | 96.10 | 96.10 | -0.672% | 4 | 27 | +26.275% |
| 2024-12-05 | 97.35 | 97.35 | 96.75 | 96.75 | +19.121% | 2 | 27 | +25.426% |
| 2024-11-27 | 76.30 | 81.22 | 76.30 | 81.22 | +5.248% | 7 | 28 | +49.409% |
| 2024-11-26 | 77.17 | 77.17 | 77.17 | 77.17 | -3.053% | 1 | 28 | +57.250% |
| 2024-11-25 | 77.66 | 79.60 | 77.60 | 79.60 | +0.759% | 3 | 28 | +52.450% |
| 2024-11-20 | 79.40 | 79.40 | 79.00 | 79.00 | +19.101% | 3 | 28 | +53.608% |
| 2024-11-19 | 66.33 | 66.33 | 66.33 | 66.33 | +5.571% | 1 | 29 | +82.949% |
| 2024-11-18 | 57.35 | 62.83 | 57.35 | 62.83 | +14.591% | 6 | 29 | +93.140% |
| 2024-11-15 | 54.09 | 54.83 | 53.29 | 54.83 | -1.914% | 100 | 29 | +121.320% |
| 2024-11-12 | 51.00 | 55.90 | 51.00 | 55.90 | +49.067% | 2 | 4 | +117.084% |
| 2024-10-18 | 37.50 | 37.50 | 37.50 | 37.50 | +27.119% | 2 | 2 | +223.600% |
| 2024-10-17 | 29.50 | 29.50 | 29.50 | 29.50 | -8.753% | 1 | 3 | +311.356% |
| 2024-10-01 | 32.33 | 32.33 | 32.33 | 32.33 | 0.000% | 2 | 2 | +275.348% |