NFLX261218C01400000
NFLX Dec 18 2026 1400.00 Call
optionOPRA
InactiveNov 14, 2025
88.04USD-13.064%(-13.23)12Vol444OI
NFLX261218C01400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 87.75 | 88.45 | 86.94 | 88.04 | -13.064% | 12 | 444 | 0.000% |
| 2025-11-13 | 101.00 | 101.27 | 101.00 | 101.27 | +10.016% | 2 | 441 | -13.064% |
| 2025-11-11 | 92.05 | 92.05 | 92.05 | 92.05 | +10.108% | 1 | 441 | -4.356% |
| 2025-11-07 | 82.00 | 83.60 | 78.91 | 83.60 | +5.622% | 4 | 441 | +5.311% |
| 2025-11-06 | 79.10 | 79.15 | 79.10 | 79.15 | +0.533% | 2 | 440 | +11.232% |
| 2025-11-04 | 82.00 | 82.50 | 78.73 | 78.73 | -4.186% | 4 | 439 | +11.825% |
| 2025-11-03 | 78.84 | 82.17 | 78.84 | 82.17 | -8.700% | 2 | 434 | +7.144% |
| 2025-10-31 | 79.18 | 90.00 | 79.18 | 90.00 | +16.069% | 8 | 434 | -2.178% |
| 2025-10-30 | 77.42 | 77.54 | 75.70 | 77.54 | -4.507% | 4 | 432 | +13.541% |
| 2025-10-29 | 81.20 | 81.20 | 81.20 | 81.20 | +0.620% | 2 | 432 | +8.424% |
| 2025-10-28 | 82.20 | 82.20 | 80.65 | 80.70 | +2.268% | 34 | 431 | +9.095% |
| 2025-10-27 | 78.91 | 78.91 | 78.91 | 78.91 | +1.180% | 1 | 415 | +11.570% |
| 2025-10-24 | 82.00 | 82.00 | 77.99 | 77.99 | -8.452% | 3 | 415 | +12.886% |
| 2025-10-22 | 89.78 | 89.78 | 84.87 | 85.19 | -40.812% | 26 | 413 | +3.345% |
| 2025-10-21 | 142.30 | 144.10 | 141.15 | 143.93 | +2.368% | 28 | 426 | -38.831% |
| 2025-10-20 | 139.91 | 140.62 | 139.83 | 140.60 | +12.778% | 22 | 425 | -37.383% |
| 2025-10-16 | 124.67 | 124.67 | 124.67 | 124.67 | -6.193% | 2 | 426 | -29.382% |
| 2025-10-15 | 132.90 | 132.90 | 132.90 | 132.90 | -1.388% | 2 | 428 | -33.755% |
| 2025-10-14 | 134.77 | 134.77 | 134.77 | 134.77 | +4.166% | 1 | 428 | -34.674% |
| 2025-10-08 | 126.00 | 129.38 | 126.00 | 129.38 | +6.293% | 4 | 428 | -31.952% |
| 2025-10-07 | 117.65 | 121.72 | 117.65 | 121.72 | +13.821% | 3 | 429 | -27.670% |
| 2025-10-06 | 106.94 | 106.94 | 106.94 | 106.94 | -2.338% | 1 | 429 | -17.673% |
| 2025-10-02 | 102.50 | 109.50 | 101.27 | 109.50 | -3.947% | 7 | 429 | -19.598% |
| 2025-10-01 | 110.95 | 114.00 | 110.95 | 114.00 | -4.202% | 3 | 429 | -22.772% |
| 2025-09-30 | 119.91 | 119.91 | 119.00 | 119.00 | -5.405% | 3 | 426 | -26.017% |
| 2025-09-29 | 125.80 | 125.80 | 125.80 | 125.80 | -2.526% | 3 | 426 | -30.016% |
| 2025-09-26 | 129.06 | 129.06 | 129.06 | 129.06 | -3.643% | 1 | 426 | -31.784% |
| 2025-09-25 | 133.55 | 133.94 | 133.55 | 133.94 | +4.886% | 3 | 426 | -34.269% |
| 2025-09-24 | 127.70 | 127.70 | 127.70 | 127.70 | -2.949% | 1 | 424 | -31.057% |
| 2025-09-23 | 131.57 | 131.58 | 131.57 | 131.58 | -4.096% | 3 | 423 | -33.090% |
| 2025-09-22 | 137.20 | 137.20 | 137.20 | 137.20 | +7.171% | 1 | 420 | -35.831% |
| 2025-09-18 | 136.08 | 138.11 | 128.02 | 128.02 | +0.078% | 10 | 420 | -31.229% |
| 2025-09-16 | 127.24 | 128.00 | 127.13 | 127.92 | +0.883% | 22 | 418 | -31.176% |
| 2025-09-15 | 126.80 | 126.80 | 126.80 | 126.80 | +0.475% | 2 | 409 | -30.568% |
| 2025-09-11 | 135.00 | 135.00 | 126.20 | 126.20 | -16.424% | 17 | 411 | -30.238% |
| 2025-09-10 | 151.00 | 151.00 | 151.00 | 151.00 | -2.931% | 1 | 408 | -41.695% |
| 2025-09-09 | 153.10 | 155.56 | 153.10 | 155.56 | +4.333% | 13 | 407 | -43.404% |
| 2025-09-08 | 145.95 | 149.10 | 145.95 | 149.10 | -3.182% | 2 | 407 | -40.952% |
| 2025-09-04 | 154.00 | 154.00 | 154.00 | 154.00 | +7.888% | 1 | 406 | -42.831% |
| 2025-08-28 | 143.83 | 143.83 | 142.56 | 142.74 | +8.962% | 35 | 407 | -38.321% |
| 2025-08-22 | 133.50 | 133.50 | 131.00 | 131.00 | -2.638% | 5 | 407 | -32.794% |
| 2025-08-20 | 134.55 | 134.55 | 134.55 | 134.55 | -0.156% | 1 | 407 | -34.567% |
| 2025-08-19 | 134.49 | 134.76 | 134.49 | 134.76 | -4.392% | 2 | 406 | -34.669% |
| 2025-08-13 | 140.95 | 140.95 | 140.95 | 140.95 | +23.154% | 1 | 406 | -37.538% |
| 2025-08-05 | 114.75 | 114.75 | 114.45 | 114.45 | -2.196% | 4 | 406 | -23.076% |
| 2025-08-01 | 116.60 | 117.02 | 116.60 | 117.02 | -5.629% | 5 | 404 | -24.765% |
| 2025-07-31 | 124.00 | 124.00 | 124.00 | 124.00 | -0.561% | 1 | 403 | -29.000% |
| 2025-07-29 | 124.70 | 124.70 | 124.70 | 124.70 | -5.005% | 1 | 403 | -29.399% |
| 2025-07-25 | 131.27 | 131.27 | 131.27 | 131.27 | +7.802% | 3 | 403 | -32.932% |
| 2025-07-24 | 121.77 | 121.77 | 121.77 | 121.77 | -5.685% | 1 | 401 | -27.700% |
| 2025-07-23 | 129.11 | 129.11 | 129.11 | 129.11 | -6.033% | 10 | 401 | -31.810% |
| 2025-07-22 | 140.97 | 140.97 | 137.40 | 137.40 | -6.639% | 3 | 401 | -35.924% |
| 2025-07-21 | 147.17 | 147.17 | 147.17 | 147.17 | +0.320% | 2 | 400 | -40.178% |
| 2025-07-18 | 169.23 | 169.23 | 146.70 | 146.70 | -22.545% | 16 | 400 | -39.986% |
| 2025-07-14 | 191.00 | 191.00 | 189.40 | 189.40 | +5.246% | 2 | 405 | -53.516% |
| 2025-07-11 | 179.96 | 179.96 | 179.96 | 179.96 | -14.711% | 1 | 405 | -51.078% |
| 2025-07-07 | 211.00 | 211.00 | 211.00 | 211.00 | -3.167% | 1 | 404 | -58.275% |
| 2025-07-01 | 237.60 | 237.60 | 214.35 | 217.90 | -8.706% | 3 | 405 | -59.596% |
| 2025-06-30 | 238.70 | 238.70 | 238.68 | 238.68 | -0.405% | 10 | 405 | -63.114% |
| 2025-06-27 | 227.25 | 239.65 | 227.25 | 239.65 | +10.397% | 6 | 415 | -63.263% |
| 2025-06-26 | 217.08 | 217.08 | 217.08 | 217.08 | +5.656% | 1 | 415 | -59.444% |
| 2025-06-25 | 211.80 | 211.80 | 205.46 | 205.46 | -1.221% | 4 | 415 | -57.150% |
| 2025-06-24 | 208.00 | 208.00 | 208.00 | 208.00 | +15.903% | 1 | 414 | -57.673% |
| 2025-06-13 | 179.46 | 179.46 | 179.46 | 179.46 | -6.895% | 2 | 414 | -50.942% |
| 2025-06-09 | 192.65 | 192.75 | 192.65 | 192.75 | -6.355% | 2 | 413 | -54.324% |
| 2025-06-06 | 205.83 | 205.83 | 205.83 | 205.83 | +3.302% | 2 | 413 | -57.227% |
| 2025-06-05 | 197.66 | 199.25 | 197.66 | 199.25 | +4.538% | 21 | 413 | -55.814% |
| 2025-06-04 | 190.60 | 190.60 | 190.60 | 190.60 | +4.193% | 12 | 413 | -53.809% |
| 2025-06-03 | 184.31 | 184.75 | 182.51 | 182.93 | +1.431% | 55 | 413 | -51.872% |
| 2025-06-02 | 180.41 | 180.41 | 177.52 | 180.35 | +6.182% | 36 | 395 | -51.184% |
| 2025-05-30 | 171.90 | 173.40 | 169.85 | 169.85 | -0.754% | 46 | 375 | -48.166% |
| 2025-05-29 | 171.60 | 171.60 | 171.14 | 171.14 | -6.430% | 2 | 363 | -48.557% |
| 2025-05-28 | 184.60 | 184.60 | 182.90 | 182.90 | +2.955% | 3 | 362 | -51.864% |
| 2025-05-27 | 180.85 | 180.85 | 177.45 | 177.65 | +4.035% | 5 | 362 | -50.442% |
| 2025-05-23 | 173.20 | 173.50 | 170.35 | 170.76 | -5.605% | 36 | 369 | -48.442% |
| 2025-05-21 | 183.06 | 183.06 | 180.90 | 180.90 | +6.726% | 4 | 369 | -51.332% |
| 2025-05-19 | 170.80 | 170.80 | 169.50 | 169.50 | -1.022% | 10 | 369 | -48.059% |
| 2025-05-16 | 171.25 | 171.25 | 171.25 | 171.25 | +3.788% | 2 | 365 | -48.590% |
| 2025-05-15 | 165.00 | 165.00 | 165.00 | 165.00 | +11.736% | 1 | 364 | -46.642% |
| 2025-05-14 | 148.40 | 148.74 | 147.67 | 147.67 | +7.085% | 17 | 365 | -40.381% |
| 2025-05-13 | 137.15 | 137.90 | 137.15 | 137.90 | +4.827% | 2 | 361 | -36.157% |
| 2025-05-12 | 131.55 | 131.55 | 131.55 | 131.55 | -12.271% | 5 | 360 | -33.075% |
| 2025-05-09 | 149.95 | 149.95 | 149.95 | 149.95 | +5.509% | 10 | 360 | -41.287% |
| 2025-04-30 | 139.85 | 142.12 | 139.85 | 142.12 | +2.956% | 4 | 360 | -38.052% |
| 2025-04-29 | 135.56 | 138.04 | 135.49 | 138.04 | +17.822% | 22 | 360 | -36.221% |
| 2025-04-24 | 117.10 | 117.16 | 117.10 | 117.16 | +11.485% | 2 | 341 | -24.855% |
| 2025-04-23 | 109.40 | 109.60 | 105.09 | 105.09 | +28.018% | 4 | 341 | -16.224% |
| 2025-04-21 | 81.61 | 82.09 | 81.61 | 82.09 | +3.977% | 2 | 340 | +7.248% |
| 2025-04-17 | 78.00 | 79.57 | 78.00 | 78.95 | -2.531% | 13 | 339 | +11.514% |
| 2025-04-16 | 81.00 | 81.00 | 81.00 | 81.00 | -1.472% | 2 | 339 | +8.691% |
| 2025-04-15 | 82.21 | 82.21 | 82.21 | 82.21 | +26.828% | 2 | 337 | +7.092% |
| 2025-04-14 | 67.33 | 67.33 | 64.82 | 64.82 | -0.598% | 10 | 336 | +35.822% |
| 2025-04-11 | 68.00 | 68.65 | 65.21 | 65.21 | -7.451% | 100 | 346 | +35.010% |
| 2025-04-09 | 70.46 | 70.46 | 70.46 | 70.46 | +13.976% | 1 | 326 | +24.950% |
| 2025-04-08 | 65.70 | 65.70 | 61.82 | 61.82 | +12.298% | 4 | 326 | +42.413% |
| 2025-04-07 | 47.73 | 55.05 | 47.73 | 55.05 | -4.261% | 11 | 324 | +59.927% |
| 2025-04-04 | 57.50 | 57.50 | 57.50 | 57.50 | -34.263% | 20 | 323 | +53.113% |
| 2025-03-25 | 87.47 | 87.47 | 87.47 | 87.47 | +20.982% | 1 | 323 | +0.652% |
| 2025-03-18 | 73.19 | 73.24 | 70.05 | 72.30 | +11.402% | 11 | 323 | +21.770% |
| 2025-03-13 | 63.65 | 64.90 | 63.33 | 64.90 | -6.417% | 9 | 320 | +35.655% |
| 2025-03-12 | 70.22 | 70.22 | 69.27 | 69.35 | +9.213% | 4 | 320 | +26.950% |
| 2025-03-11 | 63.00 | 65.00 | 62.63 | 63.50 | +16.300% | 23 | 320 | +38.646% |
| 2025-03-10 | 54.62 | 54.62 | 53.32 | 54.60 | -18.738% | 3 | 311 | +61.245% |
| 2025-03-06 | 82.12 | 82.17 | 67.19 | 67.19 | -29.236% | 60 | 311 | +31.031% |
| 2025-03-05 | 89.50 | 94.97 | 89.50 | 94.95 | +4.744% | 210 | 326 | -7.278% |
| 2025-03-04 | 85.80 | 90.65 | 83.10 | 90.65 | +4.798% | 15 | 238 | -2.879% |
| 2025-03-03 | 86.15 | 87.09 | 85.67 | 86.50 | -3.060% | 10 | 241 | +1.780% |
| 2025-02-28 | 84.40 | 89.23 | 83.50 | 89.23 | -2.545% | 22 | 238 | -1.334% |
| 2025-02-24 | 91.56 | 91.56 | 91.56 | 91.56 | -8.486% | 1 | 237 | -3.844% |
| 2025-02-21 | 100.05 | 100.05 | 100.05 | 100.05 | -11.460% | 2 | 238 | -12.004% |
| 2025-02-18 | 109.17 | 113.00 | 108.95 | 113.00 | -6.224% | 9 | 239 | -22.088% |
| 2025-02-14 | 120.20 | 120.50 | 120.20 | 120.50 | +7.994% | 4 | 238 | -26.938% |
| 2025-02-13 | 111.58 | 111.58 | 111.58 | 111.58 | +4.280% | 1 | 238 | -21.097% |
| 2025-02-12 | 97.90 | 107.15 | 97.90 | 107.00 | +8.563% | 22 | 238 | -17.720% |
| 2025-02-11 | 99.15 | 99.15 | 98.56 | 98.56 | -8.512% | 2 | 231 | -10.674% |
| 2025-02-10 | 104.60 | 109.92 | 103.12 | 107.73 | +14.424% | 21 | 231 | -18.277% |
| 2025-02-05 | 93.95 | 94.15 | 93.95 | 94.15 | +3.427% | 2 | 222 | -6.490% |
| 2025-02-04 | 97.33 | 99.25 | 90.50 | 91.03 | +1.528% | 7 | 221 | -3.285% |
| 2025-01-29 | 89.66 | 89.66 | 89.66 | 89.66 | +0.629% | 1 | 220 | -1.807% |
| 2025-01-28 | 88.85 | 89.35 | 88.75 | 89.10 | +1.654% | 4 | 220 | -1.190% |
| 2025-01-27 | 89.75 | 89.90 | 87.60 | 87.65 | -3.203% | 8 | 219 | +0.445% |
| 2025-01-24 | 93.60 | 93.60 | 90.50 | 90.55 | -4.684% | 12 | 220 | -2.772% |
| 2025-01-23 | 89.24 | 95.00 | 89.20 | 95.00 | +14.665% | 17 | 220 | -7.326% |
| 2025-01-22 | 96.85 | 97.55 | 82.85 | 82.85 | +43.339% | 80 | 211 | +6.264% |
| 2025-01-21 | 57.10 | 58.75 | 57.10 | 57.80 | +0.961% | 30 | 196 | +52.318% |
| 2025-01-17 | 55.50 | 57.60 | 54.46 | 57.25 | +3.153% | 84 | 174 | +53.782% |
| 2025-01-16 | 55.35 | 55.72 | 55.10 | 55.50 | +3.738% | 56 | 174 | +58.631% |
| 2025-01-15 | 54.10 | 54.12 | 52.88 | 53.50 | -1.200% | 93 | 182 | +64.561% |
| 2025-01-14 | 54.15 | 54.15 | 54.15 | 54.15 | -3.819% | 4 | 145 | +62.585% |
| 2025-01-10 | 55.76 | 56.95 | 54.40 | 56.30 | -13.050% | 228 | 145 | +56.377% |
| 2025-01-07 | 64.75 | 64.90 | 64.55 | 64.75 | +1.014% | 12 | 126 | +35.969% |
| 2025-01-06 | 64.10 | 64.10 | 64.10 | 64.10 | -6.560% | 1 | 123 | +37.348% |
| 2025-01-02 | 71.25 | 71.60 | 68.60 | 68.60 | -2.695% | 24 | 122 | +28.338% |
| 2024-12-31 | 73.80 | 73.80 | 70.50 | 70.50 | -5.445% | 3 | 131 | +24.879% |
| 2024-12-30 | 71.47 | 74.56 | 71.47 | 74.56 | +0.757% | 2 | 131 | +18.079% |
| 2024-12-27 | 74.00 | 74.00 | 74.00 | 74.00 | -12.374% | 2 | 130 | +18.973% |
| 2024-12-26 | 84.45 | 84.45 | 84.45 | 84.45 | +0.812% | 1 | 129 | +4.251% |
| 2024-12-24 | 79.80 | 83.77 | 79.80 | 83.77 | +6.918% | 2 | 130 | +5.097% |
| 2024-12-23 | 78.55 | 78.55 | 78.35 | 78.35 | -0.823% | 2 | 130 | +12.368% |
| 2024-12-20 | 81.18 | 81.18 | 79.00 | 79.00 | +3.947% | 2 | 130 | +11.443% |
| 2024-12-18 | 82.70 | 82.70 | 76.00 | 76.00 | -8.544% | 4 | 131 | +15.842% |
| 2024-12-17 | 82.45 | 83.80 | 82.45 | 83.10 | -0.539% | 40 | 131 | +5.945% |
| 2024-12-16 | 83.25 | 83.68 | 83.25 | 83.55 | +1.581% | 7 | 127 | +5.374% |
| 2024-12-13 | 81.18 | 82.60 | 80.60 | 82.25 | -3.485% | 12 | 125 | +7.040% |
| 2024-12-12 | 85.00 | 85.25 | 83.58 | 85.22 | -4.086% | 26 | 122 | +3.309% |
| 2024-12-11 | 87.00 | 88.85 | 85.05 | 88.85 | +20.967% | 184 | 122 | -0.912% |
| 2024-12-09 | 73.45 | 73.45 | 73.45 | 73.45 | -7.025% | 1 | 84 | +19.864% |
| 2024-12-05 | 79.00 | 79.00 | 79.00 | 79.00 | +4.928% | 1 | 83 | +11.443% |
| 2024-12-04 | 75.54 | 75.54 | 75.29 | 75.29 | +10.509% | 3 | 82 | +16.935% |
| 2024-12-03 | 68.13 | 68.13 | 68.13 | 68.13 | +7.852% | 2 | 83 | +29.224% |
| 2024-11-26 | 63.17 | 63.17 | 63.17 | 63.17 | +4.794% | 1 | 83 | +39.370% |
| 2024-11-25 | 63.01 | 63.01 | 60.28 | 60.28 | -15.692% | 3 | 84 | +46.052% |
| 2024-11-22 | 71.60 | 71.95 | 71.50 | 71.50 | +1.060% | 16 | 81 | +23.133% |
| 2024-11-21 | 71.00 | 71.00 | 70.75 | 70.75 | +10.374% | 6 | 81 | +24.438% |
| 2024-11-20 | 62.85 | 64.10 | 62.85 | 64.10 | +8.829% | 4 | 80 | +37.348% |
| 2024-11-19 | 51.79 | 58.90 | 51.79 | 58.90 | +21.644% | 7 | 78 | +49.474% |
| 2024-11-18 | 39.02 | 48.42 | 39.02 | 48.42 | +15.231% | 6 | 72 | +81.826% |
| 2024-11-15 | 42.30 | 42.60 | 40.63 | 42.02 | -6.829% | 136 | 71 | +109.519% |
| 2024-11-14 | 45.10 | 45.10 | 45.10 | 45.10 | +10.000% | 1 | 42 | +95.211% |
| 2024-11-12 | 39.93 | 41.00 | 39.85 | 41.00 | +16.643% | 21 | 43 | +114.732% |
| 2024-11-08 | 36.00 | 36.00 | 34.75 | 35.15 | -0.199% | 164 | 42 | +150.469% |
| 2024-11-07 | 35.22 | 35.22 | 35.22 | 35.22 | +12.885% | 2 | 40 | +149.972% |
| 2024-11-05 | 31.18 | 31.20 | 31.18 | 31.20 | +4.000% | 2 | 40 | +182.179% |
| 2024-11-04 | 28.98 | 30.10 | 28.98 | 30.00 | +1.180% | 12 | 39 | +193.467% |
| 2024-10-31 | 30.00 | 30.00 | 29.65 | 29.65 | +1.646% | 2 | 34 | +196.931% |
| 2024-10-30 | 29.29 | 29.29 | 29.17 | 29.17 | -5.169% | 2 | 34 | +201.817% |
| 2024-10-24 | 30.56 | 30.76 | 30.56 | 30.76 | +5.055% | 2 | 35 | +186.216% |
| 2024-10-23 | 29.28 | 29.28 | 29.28 | 29.28 | -6.154% | 1 | 34 | +200.683% |
| 2024-10-18 | 29.50 | 32.00 | 29.50 | 31.20 | +45.116% | 72 | 34 | +182.179% |
| 2024-10-17 | 23.00 | 23.00 | 21.50 | 21.50 | -10.417% | 33 | 27 | +309.488% |
| 2024-10-16 | 24.50 | 24.50 | 24.00 | 24.00 | -4.762% | 5 | 35 | +266.833% |
| 2024-10-15 | 26.50 | 26.50 | 25.00 | 25.20 | -9.189% | 58 | 35 | +249.365% |
| 2024-10-14 | 27.95 | 27.95 | 27.75 | 27.75 | -1.105% | 2 | 28 | +217.261% |
| 2024-10-11 | 28.00 | 29.00 | 28.00 | 28.06 | +10.039% | 56 | 28 | +213.756% |
| 2024-09-27 | 25.50 | 25.50 | 25.50 | 25.50 | -5.556% | 2 | 1 | +245.255% |
| 2024-09-26 | 27.00 | 27.00 | 27.00 | 27.00 | 0.000% | 1 | 1 | +226.074% |