NFLX261218C00132000
NFLX Dec 18 2026 132.00 Call
optionOPRA
EODOct 8, 2026
0.04USD-42.857%(-0.03)9Vol7,369OI
NFLX261218C00132000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.0400 | 0.0600 | 0.0400 | 0.0400 | -42.857% | 9 | 7,315 | 0.000% |
| 2026-10-07 | 0.0500 | 0.0700 | 0.0400 | 0.0700 | 0.000% | 19 | 7,311 | -42.857% |
| 2026-10-06 | 0.0800 | 0.0800 | 0.0400 | 0.0700 | 0.000% | 22 | 7,307 | -42.857% |
| 2026-10-05 | 0.0600 | 0.0800 | 0.0400 | 0.0700 | +40.000% | 14 | 7,300 | -42.857% |
| 2026-10-02 | 0.0400 | 0.0700 | 0.0400 | 0.0500 | -16.667% | 9 | 7,300 | -20.000% |
| 2026-10-01 | 0.0600 | 0.0600 | 0.0400 | 0.0600 | -25.000% | 12 | 7,292 | -33.333% |
| 2026-09-30 | 0.0700 | 0.0800 | 0.0600 | 0.0800 | +33.333% | 8 | 7,292 | -50.000% |
| 2026-09-29 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +200.000% | 1 | 7,292 | -33.333% |
| 2026-09-28 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | -71.429% | 12 | 7,292 | +100.000% |
| 2026-09-25 | 0.1000 | 0.1000 | 0.0500 | 0.0700 | -12.500% | 29 | 7,279 | -42.857% |
| 2026-09-24 | 0.0700 | 0.0800 | 0.0500 | 0.0800 | +33.333% | 7 | 7,279 | -50.000% |
| 2026-09-23 | 0.0600 | 0.0900 | 0.0600 | 0.0600 | 0.000% | 4 | 7,278 | -33.333% |
| 2026-09-22 | 0.1000 | 0.1000 | 0.0600 | 0.0600 | -40.000% | 2 | 7,276 | -33.333% |
| 2026-09-21 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 4 | 7,274 | -60.000% |
| 2026-09-18 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | +11.111% | 24 | 7,263 | -60.000% |
| 2026-09-17 | 0.0600 | 0.0900 | 0.0600 | 0.0900 | -10.000% | 2 | 7,263 | -55.556% |
| 2026-09-16 | 0.0800 | 0.1100 | 0.0800 | 0.1000 | +25.000% | 15 | 7,263 | -60.000% |
| 2026-09-15 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 4 | 7,263 | -50.000% |
| 2026-09-14 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -30.769% | 1 | 7,263 | -55.556% |
| 2026-09-10 | 0.0900 | 0.1300 | 0.0900 | 0.1300 | +8.333% | 4 | 7,263 | -69.231% |
| 2026-09-09 | 0.0800 | 0.1200 | 0.0800 | 0.1200 | 0.000% | 12 | 7,263 | -66.667% |
| 2026-09-08 | 0.0800 | 0.1200 | 0.0800 | 0.1200 | -33.333% | 3 | 7,262 | -66.667% |
| 2026-09-03 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -5.263% | 11 | 7,251 | -77.778% |
| 2026-09-02 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | +11.765% | 3 | 7,248 | -78.947% |
| 2026-09-01 | 0.1100 | 0.1700 | 0.1100 | 0.1700 | -19.048% | 7 | 7,247 | -76.471% |
| 2026-08-31 | 0.1200 | 0.2100 | 0.1200 | 0.2100 | -4.545% | 12 | 7,245 | -80.952% |
| 2026-08-28 | 0.1600 | 0.2200 | 0.1600 | 0.2200 | +10.000% | 90 | 7,163 | -81.818% |
| 2026-08-27 | 0.1700 | 0.2000 | 0.1400 | 0.2000 | +17.647% | 25 | 7,161 | -80.000% |
| 2026-08-26 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -22.727% | 5 | 7,161 | -76.471% |
| 2026-08-25 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | +10.000% | 2 | 7,161 | -81.818% |
| 2026-08-24 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | -9.091% | 2 | 7,163 | -80.000% |
| 2026-08-21 | 0.2700 | 0.2700 | 0.2100 | 0.2200 | -26.667% | 6,741 | 657 | -81.818% |
| 2026-08-19 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | +66.667% | 2 | 657 | -86.667% |
| 2026-08-17 | 0.3000 | 0.3000 | 0.1800 | 0.1800 | -35.714% | 2 | 658 | -77.778% |
| 2026-08-14 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.000% | 4 | 657 | -85.714% |
| 2026-08-13 | 0.1900 | 0.2900 | 0.1900 | 0.2800 | +40.000% | 19 | 644 | -85.714% |
| 2026-08-12 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -13.043% | 12 | 636 | -80.000% |
| 2026-08-10 | 0.2200 | 0.2800 | 0.2200 | 0.2300 | -45.238% | 8 | 632 | -82.609% |
| 2026-07-28 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +200.000% | 1 | 631 | -90.476% |
| 2026-07-23 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -30.000% | 1 | 631 | -71.429% |
| 2026-07-21 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -33.333% | 2 | 633 | -80.000% |
| 2026-07-17 | 0.3600 | 0.3600 | 0.3000 | 0.3000 | -44.444% | 5 | 631 | -86.667% |
| 2026-07-13 | 0.4300 | 0.5400 | 0.4300 | 0.5400 | -11.475% | 4 | 630 | -92.593% |
| 2026-07-02 | 0.5400 | 0.6100 | 0.5300 | 0.6100 | +56.410% | 28 | 631 | -93.443% |
| 2026-07-01 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -9.302% | 1 | 631 | -89.744% |
| 2026-06-30 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +10.256% | 1 | 632 | -90.698% |
| 2026-06-24 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.000% | 2 | 633 | -89.744% |
| 2026-06-23 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -18.750% | 21 | 653 | -89.744% |
| 2026-06-22 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -31.429% | 3 | 653 | -91.667% |
| 2026-06-15 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -1.408% | 2 | 653 | -94.286% |
| 2026-06-12 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | -11.250% | 6 | 658 | -94.366% |
| 2026-06-11 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -4.762% | 1 | 657 | -95.000% |
| 2026-06-05 | 1.0000 | 1.0000 | 0.8400 | 0.8400 | -10.638% | 6 | 655 | -95.238% |
| 2026-06-04 | 0.9800 | 0.9800 | 0.9400 | 0.9400 | -6.000% | 28 | 649 | -95.745% |
| 2026-06-03 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.091% | 2 | 648 | -96.000% |
| 2026-06-02 | 1.1400 | 1.1500 | 1.1000 | 1.1000 | -9.091% | 105 | 710 | -96.364% |
| 2026-06-01 | 1.2100 | 1.2500 | 1.2000 | 1.2100 | +0.833% | 16 | 722 | -96.694% |
| 2026-05-29 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +7.143% | 21 | 707 | -96.667% |
| 2026-05-28 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -2.609% | 1 | 706 | -96.429% |
| 2026-05-14 | 1.2100 | 1.2100 | 1.1500 | 1.1500 | -4.959% | 101 | 765 | -96.522% |
| 2026-05-08 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -0.820% | 11 | 755 | -96.694% |
| 2026-05-06 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -18.667% | 3 | 755 | -96.721% |
| 2026-05-05 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -15.730% | 2 | 755 | -97.333% |
| 2026-05-01 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -10.553% | 10 | 755 | -97.753% |
| 2026-04-30 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +13.714% | 1 | 755 | -97.990% |
| 2026-04-28 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +9.375% | 1 | 754 | -97.714% |
| 2026-04-27 | 1.7900 | 1.7900 | 1.6000 | 1.6000 | -14.894% | 2 | 752 | -97.500% |
| 2026-04-21 | 1.9800 | 1.9800 | 1.8800 | 1.8800 | -14.545% | 3 | 752 | -97.872% |
| 2026-04-20 | 2.4000 | 2.4000 | 1.8600 | 2.2000 | -17.293% | 21 | 752 | -98.182% |
| 2026-04-17 | 2.6000 | 2.6600 | 2.6000 | 2.6600 | -50.373% | 5 | 750 | -98.496% |
| 2026-04-16 | 5.3000 | 5.8500 | 5.2500 | 5.3600 | +3.077% | 55 | 698 | -99.254% |
| 2026-04-15 | 4.7500 | 5.2000 | 4.7500 | 5.2000 | +4.000% | 109 | 698 | -99.231% |
| 2026-04-14 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +17.647% | 3 | 632 | -99.200% |
| 2026-04-13 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | +8.974% | 2 | 632 | -99.059% |
| 2026-04-10 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +43.382% | 56 | 633 | -98.974% |
| 2026-04-01 | 2.6500 | 2.7200 | 2.5500 | 2.7200 | +27.103% | 8 | 633 | -98.529% |
| 2026-03-24 | 2.2100 | 2.2300 | 2.1400 | 2.1400 | -28.188% | 21 | 632 | -98.131% |
| 2026-03-17 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -9.697% | 2 | 632 | -98.658% |
| 2026-03-12 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -19.118% | 1 | 630 | -98.788% |
| 2026-03-09 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -7.273% | 56 | 631 | -99.020% |
| 2026-03-05 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +12.821% | 2 | 575 | -99.091% |
| 2026-03-03 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -7.143% | 2 | 574 | -98.974% |
| 2026-03-02 | 3.5000 | 4.2000 | 3.5000 | 4.2000 | +20.000% | 12 | 576 | -99.048% |
| 2026-02-27 | 3.2000 | 3.5000 | 3.2000 | 3.5000 | +84.211% | 2 | 586 | -98.857% |
| 2026-02-26 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | +35.714% | 6 | 587 | -97.895% |
| 2026-02-19 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +12.000% | 1 | 587 | -97.143% |
| 2026-02-17 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -34.555% | 12 | 586 | -96.800% |
| 2026-02-12 | 1.3000 | 1.9100 | 1.3000 | 1.9100 | +24.837% | 4 | 598 | -97.906% |
| 2026-02-09 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -23.500% | 1 | 596 | -97.386% |
| 2026-02-06 | 1.5300 | 2.0000 | 1.4900 | 2.0000 | +33.333% | 10 | 596 | -98.000% |
| 2026-02-04 | 1.8000 | 1.8000 | 1.5000 | 1.5000 | -16.667% | 2 | 596 | -97.333% |
| 2026-02-02 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | -17.808% | 11 | 596 | -97.778% |
| 2026-01-29 | 1.9200 | 2.1900 | 1.9200 | 2.1900 | +7.882% | 2 | 606 | -98.174% |
| 2026-01-27 | 2.0300 | 2.0300 | 2.0200 | 2.0300 | -11.739% | 20 | 606 | -98.030% |
| 2026-01-26 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +2.222% | 1 | 612 | -98.261% |
| 2026-01-23 | 2.1000 | 2.2500 | 2.1000 | 2.2500 | +18.421% | 13 | 611 | -98.222% |
| 2026-01-22 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -5.000% | 1 | 610 | -97.895% |
| 2026-01-21 | 2.2000 | 2.2000 | 1.9300 | 2.0000 | -37.500% | 6 | 611 | -98.000% |
| 2026-01-20 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +3.226% | 2 | 611 | -98.750% |
| 2026-01-16 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -1.587% | 2 | 612 | -98.710% |
| 2026-01-15 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -2.778% | 1 | 612 | -98.730% |
| 2026-01-14 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -1.818% | 40 | 613 | -98.765% |
| 2026-01-13 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | -2.941% | 126 | 613 | -98.788% |
| 2026-01-08 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.857% | 10 | 612 | -98.824% |
| 2026-01-07 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | +4.790% | 35 | 622 | -98.857% |
| 2026-01-06 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -9.730% | 2 | 587 | -98.802% |
| 2026-01-05 | 3.5000 | 3.7000 | 3.5000 | 3.7000 | +7.246% | 7 | 590 | -98.919% |
| 2026-01-02 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -13.750% | 1 | 590 | -98.841% |
| 2025-12-31 | 4.0500 | 4.1200 | 4.0000 | 4.0000 | -2.913% | 12 | 590 | -99.000% |
| 2025-12-24 | 4.1100 | 4.1200 | 4.1100 | 4.1200 | -13.987% | 2 | 588 | -99.029% |
| 2025-12-19 | 4.8000 | 4.8000 | 4.7900 | 4.7900 | -5.149% | 2 | 588 | -99.165% |
| 2025-12-18 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | -1.942% | 3 | 586 | -99.208% |
| 2025-12-17 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +7.292% | 1 | 583 | -99.223% |
| 2025-12-16 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | -4.000% | 2 | 584 | -99.167% |
| 2025-12-15 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -4.943% | 2 | 582 | -99.200% |
| 2025-12-12 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +3.543% | 2 | 581 | -99.240% |
| 2025-12-11 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +9.247% | 10 | 579 | -99.213% |
| 2025-12-10 | 5.0000 | 5.0200 | 4.6500 | 4.6500 | -15.455% | 13 | 578 | -99.140% |
| 2025-12-09 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | -0.722% | 13 | 568 | -99.273% |
| 2025-12-08 | 5.9000 | 5.9000 | 5.5400 | 5.5400 | -11.502% | 22 | 555 | -99.278% |
| 2025-12-05 | 6.9500 | 7.0000 | 6.2500 | 6.2600 | -21.159% | 13 | 535 | -99.361% |
| 2025-11-21 | 8.0000 | 8.0000 | 7.9400 | 7.9400 | -14.898% | 8 | 529 | -99.496% |
| 2025-11-20 | 10.2500 | 10.2500 | 9.3300 | 9.3300 | -7.349% | 17 | 525 | -99.571% |
| 2025-11-19 | 10.0000 | 10.0700 | 10.0000 | 10.0700 | -14.298% | 21 | 535 | -99.603% |
| 2025-11-18 | 11.3500 | 11.7500 | 11.3500 | 11.7500 | +12.011% | 3 | 555 | -99.660% |
| 2025-11-17 | 10.6900 | 10.6900 | 10.4900 | 10.4900 | 0.000% | 9 | 552 | -99.619% |