NFLX261218C00134000
NFLX Dec 18 2026 134.00 Call
optionOPRA
EODOct 8, 2026
0.05USD-54.545%(-0.06)3Vol1,218OI
NFLX261218C00134000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | -54.545% | 3 | 1,213 | 0.000% |
| 2026-10-07 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | +22.222% | 11 | 1,209 | -54.545% |
| 2026-10-06 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +125.000% | 2 | 1,207 | -44.444% |
| 2026-10-05 | 0.1100 | 0.1100 | 0.0100 | 0.0400 | -55.556% | 7 | 1,204 | +25.000% |
| 2026-10-02 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +50.000% | 1 | 1,203 | -44.444% |
| 2026-10-01 | 0.1000 | 0.1000 | 0.0600 | 0.0600 | -64.706% | 5 | 1,202 | -16.667% |
| 2026-09-14 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +54.545% | 1 | 1,202 | -70.588% |
| 2026-09-11 | 0.1600 | 0.1600 | 0.1100 | 0.1100 | -38.889% | 24 | 1,194 | -54.545% |
| 2026-09-09 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | +50.000% | 7 | 1,190 | -72.222% |
| 2026-09-08 | 0.1700 | 0.1700 | 0.1200 | 0.1200 | -20.000% | 2 | 1,189 | -58.333% |
| 2026-09-03 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -21.053% | 2 | 1,191 | -66.667% |
| 2026-09-01 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | -5.000% | 6 | 1,187 | -73.684% |
| 2026-08-31 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | +11.111% | 2 | 1,187 | -75.000% |
| 2026-08-28 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 0.000% | 7 | 1,183 | -72.222% |
| 2026-08-27 | 0.2100 | 0.2400 | 0.1800 | 0.1800 | +12.500% | 21 | 1,167 | -72.222% |
| 2026-08-26 | 0.2300 | 0.2400 | 0.1600 | 0.1600 | -30.435% | 8 | 1,168 | -68.750% |
| 2026-08-19 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 2 | 1,169 | -78.261% |
| 2026-08-18 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +9.524% | 1 | 1,169 | -78.261% |
| 2026-08-17 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | -38.235% | 5 | 1,171 | -76.190% |
| 2026-08-14 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +70.000% | 1 | 1,171 | -85.294% |
| 2026-08-11 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -13.043% | 3 | 1,174 | -75.000% |
| 2026-08-06 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 1 | 1,175 | -78.261% |
| 2026-08-05 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +2300.000% | 3 | 1,174 | -79.167% |
| 2026-07-31 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -93.750% | 10 | 1,184 | +400.000% |
| 2026-07-23 | 0.2300 | 0.2300 | 0.1600 | 0.1600 | -23.810% | 2 | 1,184 | -68.750% |
| 2026-07-20 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | +10.526% | 9 | 1,189 | -76.190% |
| 2026-07-17 | 0.3300 | 0.3300 | 0.1900 | 0.1900 | -56.818% | 2 | 1,188 | -73.684% |
| 2026-07-14 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -12.000% | 2 | 1,186 | -88.636% |
| 2026-07-13 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +6.383% | 2 | 1,185 | -90.000% |
| 2026-07-07 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +30.556% | 1 | 1,185 | -89.362% |
| 2026-07-01 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | -18.182% | 3 | 1,185 | -86.111% |
| 2026-06-30 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -2.222% | 1 | 1,184 | -88.636% |
| 2026-06-26 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | +25.000% | 3 | 1,184 | -88.889% |
| 2026-06-25 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -30.769% | 2 | 1,184 | -86.111% |
| 2026-06-23 | 0.3500 | 0.5200 | 0.3500 | 0.5200 | -13.333% | 21 | 1,184 | -90.385% |
| 2026-06-16 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -14.286% | 2 | 1,182 | -91.667% |
| 2026-06-12 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | +1.449% | 3 | 1,183 | -92.857% |
| 2026-06-11 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | -15.854% | 10 | 1,183 | -92.754% |
| 2026-06-10 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +5.128% | 11 | 1,183 | -93.902% |
| 2026-06-09 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +1.299% | 6 | 1,189 | -93.590% |
| 2026-06-05 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | -14.444% | 2 | 1,190 | -93.506% |
| 2026-06-03 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | -12.621% | 2 | 1,191 | -94.444% |
| 2026-06-02 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | -7.207% | 109 | 1,226 | -95.146% |
| 2026-06-01 | 1.1100 | 1.1400 | 1.0100 | 1.1100 | +0.909% | 22 | 1,226 | -95.495% |
| 2026-05-29 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | +5.769% | 13 | 1,236 | -95.455% |
| 2026-05-28 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -14.050% | 3 | 1,236 | -95.192% |
| 2026-05-27 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 0.000% | 1 | 1,236 | -95.868% |
| 2026-05-26 | 1.1600 | 1.2100 | 1.1600 | 1.2100 | +0.833% | 3 | 1,236 | -95.868% |
| 2026-05-22 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -6.250% | 7 | 1,236 | -95.833% |
| 2026-05-21 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +11.304% | 1 | 1,235 | -96.094% |
| 2026-05-20 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | -21.233% | 3 | 1,235 | -95.652% |
| 2026-05-19 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +44.554% | 2 | 1,235 | -96.575% |
| 2026-05-11 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -7.339% | 1 | 1,234 | -95.050% |
| 2026-05-08 | 1.0300 | 1.0900 | 1.0300 | 1.0900 | -6.034% | 20 | 1,237 | -95.413% |
| 2026-05-07 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | +18.367% | 28 | 1,257 | -95.690% |
| 2026-05-06 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -24.031% | 2 | 1,256 | -94.898% |
| 2026-05-05 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -16.774% | 1 | 1,255 | -96.124% |
| 2026-05-01 | 1.6000 | 1.7100 | 1.5500 | 1.5500 | -7.186% | 10 | 1,251 | -96.774% |
| 2026-04-28 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +9.868% | 1 | 1,251 | -97.006% |
| 2026-04-27 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -5.000% | 1 | 1,251 | -96.711% |
| 2026-04-23 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -13.043% | 1 | 1,251 | -96.875% |
| 2026-04-20 | 1.7100 | 1.8400 | 1.7100 | 1.8400 | -19.298% | 7 | 1,250 | -97.283% |
| 2026-04-17 | 2.1000 | 2.4500 | 2.1000 | 2.2800 | -54.400% | 16 | 1,244 | -97.807% |
| 2026-04-16 | 4.9000 | 5.4000 | 4.9000 | 5.0000 | +5.263% | 261 | 1,048 | -99.000% |
| 2026-04-15 | 4.4500 | 4.7500 | 4.4000 | 4.7500 | +8.696% | 54 | 1,048 | -98.947% |
| 2026-04-14 | 3.9500 | 4.5500 | 3.9500 | 4.3700 | +18.750% | 172 | 1,021 | -98.856% |
| 2026-04-10 | 3.6900 | 3.6900 | 3.6800 | 3.6800 | -0.541% | 4 | 861 | -98.641% |
| 2026-04-09 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +41.762% | 10 | 861 | -98.649% |
| 2026-03-31 | 2.4800 | 2.6300 | 2.4800 | 2.6100 | +17.040% | 10 | 861 | -98.084% |
| 2026-03-30 | 2.3800 | 2.4800 | 2.2300 | 2.2300 | +1.364% | 5 | 865 | -97.758% |
| 2026-03-27 | 2.3100 | 2.3100 | 2.2000 | 2.2000 | -9.091% | 6 | 867 | -97.727% |
| 2026-03-26 | 2.0800 | 2.5800 | 2.0800 | 2.4200 | +21.608% | 10 | 867 | -97.934% |
| 2026-03-25 | 2.0000 | 2.0000 | 1.8300 | 1.9900 | +6.989% | 19 | 870 | -97.487% |
| 2026-03-24 | 2.0900 | 2.0900 | 1.8500 | 1.8600 | -19.481% | 8 | 874 | -97.312% |
| 2026-03-23 | 2.1900 | 2.3100 | 2.1500 | 2.3100 | +15.500% | 20 | 874 | -97.835% |
| 2026-03-20 | 2.0900 | 2.0900 | 2.0000 | 2.0000 | -3.382% | 2 | 885 | -97.500% |
| 2026-03-19 | 2.6400 | 2.6400 | 2.0200 | 2.0700 | -13.750% | 53 | 887 | -97.585% |
| 2026-03-18 | 2.5700 | 2.5800 | 2.4000 | 2.4000 | -6.250% | 5 | 851 | -97.917% |
| 2026-03-17 | 2.9800 | 2.9800 | 2.4300 | 2.5600 | -36.000% | 24 | 852 | -98.047% |
| 2026-03-06 | 4.2500 | 4.2500 | 4.0000 | 4.0000 | +2.828% | 11 | 850 | -98.750% |
| 2026-03-04 | 3.9000 | 3.9500 | 3.8900 | 3.8900 | +11.143% | 317 | 860 | -98.715% |
| 2026-03-03 | 3.9400 | 3.9400 | 3.5000 | 3.5000 | +5.105% | 25 | 962 | -98.571% |
| 2026-02-27 | 3.5000 | 3.5000 | 2.6100 | 3.3300 | +100.602% | 159 | 967 | -98.498% |
| 2026-02-25 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +43.103% | 140 | 1,116 | -96.988% |
| 2026-02-24 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +7.407% | 1 | 1,116 | -95.690% |
| 2026-02-23 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | -9.244% | 4 | 1,115 | -95.370% |
| 2026-02-18 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | +2.586% | 140 | 1,115 | -95.798% |
| 2026-02-13 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -14.706% | 1 | 975 | -95.690% |
| 2026-02-11 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | -22.286% | 2 | 975 | -96.324% |
| 2026-02-10 | 1.5600 | 1.7500 | 1.5600 | 1.7500 | +19.863% | 2 | 975 | -97.143% |
| 2026-02-09 | 1.4600 | 1.4700 | 1.4400 | 1.4600 | -2.013% | 402 | 974 | -96.575% |
| 2026-02-06 | 1.5900 | 1.5900 | 1.4900 | 1.4900 | +1.361% | 2 | 764 | -96.644% |
| 2026-02-04 | 1.5500 | 1.5500 | 1.4700 | 1.4700 | +20.492% | 2 | 763 | -96.599% |
| 2026-02-03 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -34.409% | 1 | 762 | -95.902% |
| 2026-01-27 | 2.0400 | 2.0400 | 1.8500 | 1.8600 | -9.268% | 21 | 763 | -97.312% |
| 2026-01-23 | 1.9400 | 2.0500 | 1.9400 | 2.0500 | +1.485% | 3 | 776 | -97.561% |
| 2026-01-21 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | -32.667% | 2 | 777 | -97.525% |
| 2026-01-20 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -1.961% | 153 | 778 | -98.333% |
| 2026-01-15 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -2.548% | 1 | 625 | -98.366% |
| 2026-01-12 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +1.948% | 1 | 624 | -98.408% |
| 2026-01-07 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -6.098% | 10 | 624 | -98.377% |
| 2026-01-02 | 3.5000 | 3.5000 | 3.2800 | 3.2800 | -19.012% | 2 | 614 | -98.476% |
| 2025-12-29 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +3.316% | 1 | 613 | -98.765% |
| 2025-12-23 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -16.596% | 1 | 612 | -98.724% |
| 2025-12-22 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +9.302% | 2 | 611 | -98.936% |
| 2025-12-19 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -8.511% | 2 | 611 | -98.837% |
| 2025-12-18 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +2.174% | 114 | 609 | -98.936% |
| 2025-12-16 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -1.075% | 1 | 682 | -98.913% |
| 2025-12-15 | 4.8000 | 4.8000 | 4.6500 | 4.6500 | -5.102% | 103 | 681 | -98.925% |
| 2025-12-10 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -4.854% | 1 | 625 | -98.980% |
| 2025-12-09 | 5.1400 | 5.1500 | 5.1400 | 5.1500 | -1.152% | 3 | 624 | -99.029% |
| 2025-12-08 | 5.1700 | 5.2500 | 4.9500 | 5.2100 | -16.640% | 27 | 623 | -99.040% |
| 2025-12-05 | 6.6100 | 6.7000 | 6.1200 | 6.2500 | -7.407% | 9 | 614 | -99.200% |
| 2025-12-03 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -6.510% | 1 | 612 | -99.259% |
| 2025-11-24 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -27.071% | 1 | 612 | -99.307% |
| 2025-11-19 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 0.000% | 2 | 612 | -99.495% |