NFLX261218C01420000
NFLX Dec 18 2026 1420.00 Call
optionOPRA
InactiveNov 11, 2025
85.70USD+10.724%(+8.30)11Vol185OI
NFLX261218C01420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-11 | 85.95 | 86.35 | 85.55 | 85.70 | +10.724% | 11 | 185 | 0.000% |
| 2025-10-28 | 77.65 | 77.65 | 77.35 | 77.40 | +2.857% | 42 | 185 | +10.724% |
| 2025-10-24 | 75.25 | 75.25 | 75.25 | 75.25 | -4.384% | 2 | 190 | +13.887% |
| 2025-10-22 | 78.70 | 78.70 | 78.70 | 78.70 | -35.492% | 2 | 189 | +8.895% |
| 2025-10-15 | 122.00 | 122.00 | 122.00 | 122.00 | -2.439% | 1 | 187 | -29.754% |
| 2025-10-14 | 125.05 | 125.05 | 125.05 | 125.05 | -7.370% | 2 | 186 | -31.467% |
| 2025-10-09 | 135.00 | 135.00 | 135.00 | 135.00 | +10.656% | 1 | 188 | -36.519% |
| 2025-10-08 | 122.00 | 122.00 | 122.00 | 122.00 | +5.875% | 2 | 189 | -29.754% |
| 2025-10-07 | 115.23 | 115.23 | 115.23 | 115.23 | -5.254% | 1 | 187 | -25.627% |
| 2025-09-24 | 121.79 | 121.79 | 121.62 | 121.62 | -1.122% | 5 | 187 | -29.535% |
| 2025-09-23 | 123.00 | 123.00 | 123.00 | 123.00 | -4.280% | 1 | 187 | -30.325% |
| 2025-09-22 | 128.50 | 128.50 | 128.50 | 128.50 | +13.396% | 1 | 186 | -33.307% |
| 2025-09-12 | 115.02 | 115.02 | 113.32 | 113.32 | -8.833% | 2 | 187 | -24.373% |
| 2025-09-11 | 127.20 | 127.20 | 121.20 | 124.30 | -0.695% | 16 | 186 | -31.054% |
| 2025-09-02 | 125.17 | 125.17 | 125.17 | 125.17 | -7.963% | 1 | 172 | -31.533% |
| 2025-08-28 | 136.54 | 136.54 | 135.28 | 136.00 | +6.084% | 143 | 171 | -36.985% |
| 2025-08-20 | 128.20 | 128.20 | 128.20 | 128.20 | -9.559% | 1 | 141 | -33.151% |
| 2025-08-15 | 141.75 | 141.75 | 141.75 | 141.75 | +1.070% | 1 | 141 | -39.541% |
| 2025-08-14 | 140.25 | 140.25 | 140.25 | 140.25 | +7.266% | 3 | 141 | -38.895% |
| 2025-08-13 | 130.75 | 130.75 | 130.75 | 130.75 | +19.844% | 1 | 140 | -34.455% |
| 2025-08-05 | 109.05 | 109.10 | 109.05 | 109.10 | -1.410% | 6 | 141 | -21.448% |
| 2025-08-01 | 110.66 | 110.66 | 110.66 | 110.66 | -15.527% | 1 | 141 | -22.556% |
| 2025-07-22 | 131.15 | 131.15 | 131.00 | 131.00 | -6.462% | 2 | 141 | -34.580% |
| 2025-07-18 | 150.76 | 150.76 | 140.05 | 140.05 | -24.203% | 5 | 141 | -38.808% |
| 2025-07-17 | 178.35 | 184.77 | 178.35 | 184.77 | +1.678% | 11 | 141 | -53.618% |
| 2025-07-14 | 181.72 | 181.72 | 181.72 | 181.72 | -11.343% | 1 | 152 | -52.840% |
| 2025-07-07 | 204.97 | 204.97 | 204.97 | 204.97 | -12.053% | 1 | 152 | -58.189% |
| 2025-06-30 | 233.55 | 233.55 | 233.06 | 233.06 | +2.399% | 15 | 152 | -63.228% |
| 2025-06-27 | 216.27 | 227.60 | 216.27 | 227.60 | +9.224% | 3 | 150 | -62.346% |
| 2025-06-26 | 208.38 | 208.38 | 208.38 | 208.38 | +5.290% | 1 | 150 | -58.873% |
| 2025-06-25 | 197.91 | 197.91 | 197.91 | 197.91 | +5.131% | 1 | 149 | -56.697% |
| 2025-06-06 | 187.70 | 188.25 | 187.65 | 188.25 | +6.194% | 16 | 149 | -54.475% |
| 2025-06-03 | 175.00 | 177.45 | 175.00 | 177.27 | +6.725% | 29 | 148 | -51.656% |
| 2025-05-30 | 166.35 | 166.35 | 166.10 | 166.10 | +4.498% | 4 | 157 | -48.405% |
| 2025-05-29 | 165.66 | 165.66 | 158.95 | 158.95 | -7.533% | 2 | 158 | -46.084% |
| 2025-05-27 | 171.75 | 171.90 | 171.75 | 171.90 | +2.922% | 2 | 159 | -50.145% |
| 2025-05-22 | 169.30 | 169.50 | 167.02 | 167.02 | -4.924% | 42 | 160 | -48.689% |
| 2025-05-21 | 175.67 | 175.67 | 175.67 | 175.67 | +28.479% | 1 | 146 | -51.215% |
| 2025-05-13 | 137.70 | 137.90 | 136.73 | 136.73 | -5.573% | 24 | 147 | -37.322% |
| 2025-05-09 | 145.45 | 145.45 | 144.80 | 144.80 | +5.639% | 4 | 144 | -40.815% |
| 2025-04-30 | 137.07 | 137.07 | 137.07 | 137.07 | +5.617% | 20 | 144 | -37.477% |
| 2025-04-29 | 124.50 | 129.78 | 124.50 | 129.78 | +6.771% | 6 | 164 | -33.965% |
| 2025-04-28 | 121.55 | 121.55 | 121.55 | 121.55 | -2.900% | 1 | 164 | -29.494% |
| 2025-04-25 | 124.55 | 125.18 | 124.55 | 125.18 | +2.321% | 16 | 164 | -31.539% |
| 2025-04-24 | 119.07 | 124.48 | 119.07 | 122.34 | +58.164% | 26 | 164 | -29.949% |
| 2025-04-17 | 77.36 | 77.36 | 77.35 | 77.35 | +5.930% | 11 | 175 | +10.795% |
| 2025-04-16 | 76.41 | 79.00 | 73.02 | 73.02 | -9.807% | 81 | 175 | +17.365% |
| 2025-04-15 | 70.11 | 83.88 | 70.11 | 80.96 | +27.798% | 141 | 135 | +5.855% |
| 2025-04-14 | 64.25 | 65.76 | 63.35 | 63.35 | +2.029% | 52 | 124 | +35.280% |
| 2025-04-11 | 64.35 | 65.20 | 61.59 | 62.09 | +10.284% | 220 | 103 | +38.025% |
| 2025-04-09 | 56.30 | 56.30 | 56.30 | 56.30 | -3.364% | 20 | 93 | +52.220% |
| 2025-04-08 | 57.33 | 58.63 | 57.33 | 58.26 | +30.306% | 23 | 73 | +47.099% |
| 2025-04-07 | 44.71 | 44.71 | 44.71 | 44.71 | -40.147% | 1 | 53 | +91.680% |
| 2025-03-19 | 74.70 | 74.70 | 74.70 | 74.70 | +20.581% | 2 | 53 | +14.726% |
| 2025-03-11 | 58.85 | 61.95 | 58.85 | 61.95 | +19.595% | 5 | 53 | +38.337% |
| 2025-03-10 | 55.38 | 56.14 | 51.80 | 51.80 | -5.371% | 3 | 53 | +65.444% |
| 2025-03-07 | 62.30 | 62.37 | 54.74 | 54.74 | -15.263% | 6 | 53 | +56.558% |
| 2025-03-06 | 78.39 | 78.39 | 64.60 | 64.60 | -28.350% | 26 | 53 | +32.663% |
| 2025-03-05 | 86.80 | 90.16 | 85.50 | 90.16 | +3.430% | 105 | 54 | -4.947% |
| 2025-03-04 | 83.30 | 87.27 | 83.30 | 87.17 | +4.872% | 10 | 6 | -1.686% |
| 2025-02-27 | 83.12 | 83.12 | 83.12 | 83.12 | -18.197% | 1 | 3 | +3.104% |
| 2025-02-20 | 100.86 | 101.61 | 100.86 | 101.61 | -4.860% | 3 | 3 | -15.658% |
| 2025-02-18 | 106.80 | 106.80 | 106.80 | 106.80 | +2.279% | 1 | 3 | -19.757% |
| 2025-02-13 | 104.42 | 104.42 | 104.42 | 104.42 | +4.525% | 1 | 3 | -17.928% |
| 2025-02-12 | 99.90 | 99.90 | 99.90 | 99.90 | +3.523% | 1 | 3 | -14.214% |
| 2025-02-06 | 97.01 | 97.01 | 95.85 | 96.50 | +7.557% | 5 | 3 | -11.192% |
| 2025-02-05 | 90.35 | 90.35 | 89.72 | 89.72 | -5.508% | 2 | 2 | -4.481% |
| 2025-02-04 | 94.95 | 94.95 | 94.95 | 94.95 | 0.000% | 1 | 1 | -9.742% |