NFLX261218C01440000
NFLX Dec 18 2026 1440.00 Call
optionOPRA
InactiveNov 12, 2025
85.15USD+4.479%(+3.65)11Vol603OI
NFLX261218C01440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-12 | 83.85 | 85.15 | 83.85 | 85.15 | +4.479% | 11 | 603 | 0.000% |
| 2025-11-11 | 80.25 | 81.50 | 79.75 | 81.50 | +13.827% | 8 | 603 | +4.479% |
| 2025-11-04 | 71.45 | 71.60 | 71.45 | 71.60 | -44.881% | 2 | 603 | +18.925% |
| 2025-10-21 | 130.70 | 130.70 | 129.35 | 129.90 | +15.827% | 30 | 604 | -34.450% |
| 2025-10-16 | 112.15 | 112.15 | 112.15 | 112.15 | -3.651% | 1 | 589 | -24.075% |
| 2025-10-15 | 116.40 | 116.40 | 116.40 | 116.40 | -5.481% | 2 | 590 | -26.847% |
| 2025-10-13 | 123.15 | 123.15 | 123.15 | 123.15 | +8.407% | 14 | 590 | -30.857% |
| 2025-10-08 | 114.10 | 114.10 | 113.60 | 113.60 | +17.732% | 2 | 603 | -25.044% |
| 2025-10-02 | 96.49 | 96.49 | 96.49 | 96.49 | -19.759% | 2 | 601 | -11.753% |
| 2025-09-25 | 120.25 | 120.25 | 120.25 | 120.25 | -0.579% | 1 | 601 | -29.189% |
| 2025-09-23 | 120.95 | 120.95 | 120.95 | 120.95 | +1.733% | 1 | 600 | -29.599% |
| 2025-09-19 | 118.89 | 118.89 | 118.89 | 118.89 | +8.170% | 2 | 600 | -28.379% |
| 2025-09-15 | 109.91 | 109.91 | 109.91 | 109.91 | -19.949% | 1 | 600 | -22.528% |
| 2025-09-10 | 137.30 | 137.30 | 137.30 | 137.30 | +6.072% | 1 | 600 | -37.983% |
| 2025-08-28 | 129.18 | 129.44 | 129.18 | 129.44 | +0.630% | 2 | 599 | -34.217% |
| 2025-08-25 | 128.63 | 128.63 | 128.63 | 128.63 | +5.564% | 1 | 599 | -33.802% |
| 2025-08-20 | 121.85 | 121.85 | 121.85 | 121.85 | -1.718% | 1 | 599 | -30.119% |
| 2025-08-19 | 123.98 | 123.98 | 123.98 | 123.98 | -0.177% | 1 | 598 | -31.320% |
| 2025-08-13 | 132.45 | 132.45 | 124.20 | 124.20 | +20.817% | 16 | 598 | -31.441% |
| 2025-08-05 | 103.55 | 103.55 | 102.80 | 102.80 | -12.533% | 8 | 598 | -17.169% |
| 2025-07-25 | 117.53 | 117.53 | 117.53 | 117.53 | -15.840% | 1 | 595 | -27.550% |
| 2025-07-18 | 136.01 | 139.65 | 136.00 | 139.65 | -21.231% | 4 | 596 | -39.026% |
| 2025-07-17 | 165.90 | 177.29 | 165.90 | 177.29 | +7.040% | 2 | 598 | -51.971% |
| 2025-07-11 | 165.63 | 165.63 | 165.63 | 165.63 | -4.629% | 1 | 598 | -48.590% |
| 2025-07-10 | 173.67 | 173.67 | 173.67 | 173.67 | -6.929% | 1 | 598 | -50.970% |
| 2025-07-09 | 186.60 | 186.60 | 186.60 | 186.60 | +0.161% | 2 | 598 | -54.368% |
| 2025-07-08 | 193.52 | 193.52 | 184.70 | 186.30 | -3.944% | 68 | 598 | -54.294% |
| 2025-07-07 | 193.19 | 193.95 | 193.19 | 193.95 | -1.358% | 34 | 558 | -56.097% |
| 2025-07-03 | 193.56 | 196.62 | 193.56 | 196.62 | +1.802% | 13 | 526 | -56.693% |
| 2025-07-02 | 198.77 | 202.52 | 193.14 | 193.14 | -4.951% | 104 | 526 | -55.913% |
| 2025-07-01 | 224.57 | 224.57 | 201.43 | 203.20 | -9.512% | 50 | 534 | -58.095% |
| 2025-06-30 | 222.20 | 224.56 | 219.53 | 224.56 | +3.747% | 17 | 550 | -62.081% |
| 2025-06-27 | 208.43 | 219.25 | 205.80 | 216.45 | +5.714% | 101 | 549 | -60.661% |
| 2025-06-26 | 195.28 | 204.75 | 194.40 | 204.75 | +2.575% | 17 | 585 | -58.413% |
| 2025-06-25 | 198.83 | 199.61 | 198.83 | 199.61 | +4.197% | 30 | 580 | -57.342% |
| 2025-06-24 | 192.20 | 192.20 | 191.57 | 191.57 | +8.661% | 30 | 595 | -55.551% |
| 2025-06-23 | 176.30 | 176.30 | 176.30 | 176.30 | +4.654% | 1 | 625 | -51.702% |
| 2025-06-12 | 169.48 | 172.49 | 168.09 | 168.46 | +5.281% | 44 | 625 | -49.454% |
| 2025-06-10 | 169.06 | 170.72 | 155.28 | 160.01 | -8.930% | 18 | 609 | -46.785% |
| 2025-06-09 | 175.70 | 175.70 | 175.70 | 175.70 | -4.391% | 1 | 603 | -51.537% |
| 2025-06-06 | 182.65 | 184.92 | 182.65 | 183.77 | -1.633% | 70 | 602 | -53.665% |
| 2025-06-05 | 184.42 | 186.83 | 184.42 | 186.82 | +11.621% | 45 | 607 | -54.421% |
| 2025-06-03 | 167.37 | 167.37 | 167.37 | 167.37 | +2.461% | 3 | 622 | -49.125% |
| 2025-05-30 | 156.80 | 163.35 | 156.80 | 163.35 | -2.361% | 6 | 622 | -47.873% |
| 2025-05-28 | 170.38 | 170.53 | 167.30 | 167.30 | -0.030% | 17 | 622 | -49.103% |
| 2025-05-27 | 164.17 | 167.35 | 163.20 | 167.35 | +6.762% | 37 | 617 | -49.119% |
| 2025-05-23 | 157.96 | 158.20 | 156.75 | 156.75 | -2.640% | 60 | 630 | -45.678% |
| 2025-05-22 | 160.20 | 163.38 | 160.17 | 161.00 | -3.967% | 55 | 630 | -47.112% |
| 2025-05-21 | 161.42 | 168.20 | 158.93 | 167.65 | +7.897% | 61 | 655 | -49.210% |
| 2025-05-20 | 155.35 | 158.58 | 154.71 | 155.38 | -1.095% | 42 | 662 | -45.199% |
| 2025-05-19 | 157.27 | 160.03 | 155.66 | 157.10 | -1.362% | 30 | 658 | -45.799% |
| 2025-05-16 | 156.77 | 159.30 | 156.77 | 159.27 | +13.951% | 122 | 673 | -46.537% |
| 2025-05-15 | 139.77 | 139.77 | 139.77 | 139.77 | +1.599% | 15 | 699 | -39.078% |
| 2025-05-14 | 136.30 | 137.57 | 135.95 | 137.57 | +4.807% | 21 | 699 | -38.104% |
| 2025-05-13 | 131.60 | 132.15 | 130.15 | 131.26 | -7.498% | 26 | 698 | -35.129% |
| 2025-05-06 | 139.83 | 141.90 | 139.83 | 141.90 | -3.489% | 2 | 702 | -39.993% |
| 2025-05-02 | 147.03 | 147.03 | 147.03 | 147.03 | +6.151% | 10 | 702 | -42.087% |
| 2025-05-01 | 128.30 | 138.51 | 128.22 | 138.51 | +8.994% | 31 | 705 | -38.524% |
| 2025-04-30 | 127.50 | 127.50 | 122.35 | 127.08 | +0.482% | 82 | 706 | -32.995% |
| 2025-04-29 | 123.90 | 126.47 | 123.90 | 126.47 | +4.763% | 7 | 681 | -32.672% |
| 2025-04-25 | 120.72 | 120.72 | 120.72 | 120.72 | +6.314% | 20 | 679 | -29.465% |
| 2025-04-24 | 113.55 | 113.55 | 113.55 | 113.55 | +42.956% | 15 | 679 | -25.011% |
| 2025-04-21 | 82.83 | 82.83 | 77.72 | 79.43 | +13.213% | 132 | 694 | +7.201% |
| 2025-04-16 | 74.12 | 74.40 | 70.16 | 70.16 | -7.939% | 46 | 668 | +21.365% |
| 2025-04-15 | 71.49 | 79.79 | 71.49 | 76.21 | +22.583% | 165 | 668 | +11.731% |
| 2025-04-14 | 65.13 | 65.13 | 56.90 | 62.17 | +4.172% | 182 | 663 | +36.963% |
| 2025-04-11 | 61.51 | 62.36 | 58.32 | 59.68 | -0.084% | 444 | 621 | +42.678% |
| 2025-04-10 | 65.57 | 65.57 | 59.41 | 59.73 | -7.064% | 273 | 601 | +42.558% |
| 2025-04-09 | 51.85 | 64.27 | 50.17 | 64.27 | +24.578% | 30 | 529 | +32.488% |
| 2025-04-08 | 59.84 | 60.17 | 51.12 | 51.59 | +19.283% | 412 | 502 | +65.051% |
| 2025-04-07 | 43.25 | 43.25 | 43.25 | 43.25 | -13.759% | 1 | 345 | +96.879% |
| 2025-04-04 | 57.80 | 57.80 | 48.06 | 50.15 | -21.123% | 392 | 345 | +69.791% |
| 2025-04-03 | 66.45 | 68.99 | 63.58 | 63.58 | -4.463% | 52 | 317 | +33.926% |
| 2025-04-02 | 60.65 | 67.32 | 60.39 | 66.55 | +9.547% | 106 | 292 | +27.949% |
| 2025-04-01 | 61.41 | 61.45 | 60.40 | 60.75 | -5.078% | 142 | 292 | +40.165% |
| 2025-03-31 | 64.33 | 64.33 | 64.00 | 64.00 | -2.245% | 12 | 275 | +33.047% |
| 2025-03-28 | 74.99 | 74.99 | 64.40 | 65.47 | -14.630% | 152 | 275 | +30.060% |
| 2025-03-27 | 76.09 | 80.16 | 76.09 | 76.69 | -0.208% | 126 | 230 | +11.031% |
| 2025-03-26 | 77.20 | 77.20 | 76.44 | 76.85 | -6.667% | 148 | 221 | +10.800% |
| 2025-03-25 | 80.10 | 82.34 | 79.93 | 82.34 | +21.088% | 48 | 125 | +3.413% |
| 2025-03-20 | 67.85 | 68.00 | 67.85 | 68.00 | -0.947% | 10 | 114 | +25.221% |
| 2025-03-19 | 71.09 | 71.09 | 68.65 | 68.65 | +2.662% | 30 | 115 | +24.035% |
| 2025-03-18 | 64.32 | 66.87 | 64.32 | 66.87 | -5.896% | 30 | 145 | +27.337% |
| 2025-03-17 | 71.00 | 72.28 | 71.00 | 71.06 | +17.261% | 59 | 145 | +19.828% |
| 2025-03-14 | 60.20 | 60.60 | 60.20 | 60.60 | -2.760% | 10 | 144 | +40.512% |
| 2025-03-12 | 62.32 | 62.32 | 62.32 | 62.32 | +26.001% | 20 | 139 | +36.634% |
| 2025-03-10 | 52.50 | 52.50 | 49.46 | 49.46 | -5.176% | 3 | 159 | +72.159% |
| 2025-03-07 | 51.96 | 52.16 | 51.96 | 52.16 | -15.489% | 20 | 162 | +63.248% |
| 2025-03-06 | 76.75 | 76.75 | 61.69 | 61.72 | -27.584% | 154 | 172 | +37.962% |
| 2025-03-05 | 80.40 | 85.23 | 80.40 | 85.23 | +2.935% | 41 | 180 | -0.094% |
| 2025-03-04 | 80.18 | 84.70 | 78.55 | 82.80 | +6.427% | 216 | 182 | +2.838% |
| 2025-02-27 | 82.75 | 82.85 | 77.80 | 77.80 | -6.603% | 33 | 206 | +9.447% |
| 2025-02-26 | 80.44 | 84.10 | 80.20 | 83.30 | +10.083% | 64 | 205 | +2.221% |
| 2025-02-25 | 78.35 | 79.59 | 75.65 | 75.67 | -9.809% | 31 | 234 | +12.528% |
| 2025-02-24 | 91.15 | 91.15 | 83.90 | 83.90 | -10.459% | 36 | 234 | +1.490% |
| 2025-02-21 | 94.60 | 94.60 | 91.56 | 93.70 | -3.700% | 206 | 255 | -9.125% |
| 2025-02-20 | 103.74 | 103.74 | 95.76 | 97.30 | -12.390% | 55 | 195 | -12.487% |
| 2025-02-14 | 107.83 | 111.06 | 107.83 | 111.06 | +16.293% | 40 | 199 | -23.330% |
| 2025-02-11 | 95.45 | 95.50 | 95.45 | 95.50 | -5.651% | 2 | 199 | -10.838% |
| 2025-02-10 | 97.40 | 101.22 | 97.40 | 101.22 | +8.303% | 12 | 199 | -15.876% |
| 2025-02-06 | 93.47 | 93.47 | 93.46 | 93.46 | +0.225% | 3 | 200 | -8.892% |
| 2025-02-05 | 85.40 | 94.10 | 85.40 | 93.25 | +6.086% | 93 | 199 | -8.686% |
| 2025-02-04 | 89.95 | 90.89 | 83.23 | 87.90 | +6.999% | 313 | 177 | -3.129% |
| 2025-02-03 | 83.98 | 83.98 | 82.15 | 82.15 | +0.921% | 6 | 8 | +3.652% |
| 2025-01-28 | 81.29 | 83.25 | 81.15 | 81.40 | -2.140% | 12 | 4 | +4.607% |
| 2025-01-24 | 83.18 | 83.18 | 83.18 | 83.18 | 0.000% | 2 | 1 | +2.368% |