NFLX261218C01460000
NFLX Dec 18 2026 1460.00 Call
optionOPRA
InactiveNov 14, 2025
72.20USD-17.164%(-14.96)2Vol338OI
NFLX261218C01460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 72.05 | 72.20 | 72.05 | 72.20 | -17.164% | 2 | 338 | 0.000% |
| 2025-11-13 | 87.16 | 87.16 | 87.16 | 87.16 | +1.443% | 3 | 339 | -17.164% |
| 2025-11-12 | 85.92 | 85.92 | 85.92 | 85.92 | +10.579% | 15 | 342 | -15.968% |
| 2025-11-11 | 77.70 | 77.70 | 77.70 | 77.70 | +16.667% | 1 | 341 | -7.079% |
| 2025-11-04 | 70.54 | 70.54 | 66.60 | 66.60 | -0.165% | 3 | 341 | +8.408% |
| 2025-11-03 | 73.55 | 73.55 | 66.71 | 66.71 | -12.763% | 6 | 341 | +8.230% |
| 2025-10-31 | 76.47 | 76.47 | 76.47 | 76.47 | +11.068% | 1 | 341 | -5.584% |
| 2025-10-28 | 69.00 | 69.00 | 68.75 | 68.85 | +6.860% | 12 | 341 | +4.866% |
| 2025-10-27 | 63.78 | 64.43 | 63.76 | 64.43 | -47.969% | 6 | 347 | +12.060% |
| 2025-10-21 | 123.87 | 123.87 | 123.60 | 123.83 | +6.019% | 7 | 347 | -41.694% |
| 2025-10-13 | 116.80 | 116.80 | 116.80 | 116.80 | +29.778% | 2 | 349 | -38.185% |
| 2025-10-03 | 90.00 | 90.00 | 90.00 | 90.00 | -0.816% | 1 | 351 | -19.778% |
| 2025-10-02 | 90.74 | 90.74 | 90.74 | 90.74 | -3.571% | 2 | 350 | -20.432% |
| 2025-10-01 | 93.95 | 94.10 | 93.95 | 94.10 | -18.188% | 14 | 350 | -23.273% |
| 2025-09-25 | 115.02 | 115.02 | 115.02 | 115.02 | -1.220% | 1 | 343 | -37.228% |
| 2025-09-24 | 116.44 | 116.44 | 116.44 | 116.44 | +1.988% | 1 | 343 | -37.994% |
| 2025-09-23 | 115.65 | 115.78 | 114.17 | 114.17 | -0.903% | 18 | 343 | -36.761% |
| 2025-09-22 | 117.32 | 117.34 | 113.06 | 115.21 | -3.831% | 37 | 328 | -37.332% |
| 2025-09-19 | 112.87 | 119.80 | 112.87 | 119.80 | +12.015% | 3 | 343 | -39.733% |
| 2025-09-12 | 106.90 | 106.95 | 106.90 | 106.95 | -5.228% | 2 | 342 | -32.492% |
| 2025-09-02 | 112.85 | 112.85 | 112.85 | 112.85 | -8.103% | 1 | 343 | -36.021% |
| 2025-08-28 | 120.97 | 122.80 | 120.97 | 122.80 | +3.297% | 8 | 344 | -41.205% |
| 2025-08-27 | 119.69 | 120.15 | 118.69 | 118.88 | -1.849% | 80 | 351 | -39.266% |
| 2025-08-26 | 121.12 | 121.12 | 121.12 | 121.12 | +6.657% | 1 | 364 | -40.390% |
| 2025-08-22 | 113.56 | 113.56 | 113.56 | 113.56 | -6.742% | 1 | 364 | -36.421% |
| 2025-08-11 | 121.77 | 121.77 | 121.77 | 121.77 | +1.985% | 1 | 365 | -40.708% |
| 2025-08-08 | 119.40 | 119.40 | 119.40 | 119.40 | +23.220% | 1 | 365 | -39.531% |
| 2025-08-05 | 100.83 | 101.24 | 96.90 | 96.90 | -20.260% | 13 | 366 | -25.490% |
| 2025-07-22 | 121.52 | 121.52 | 121.52 | 121.52 | -7.856% | 1 | 364 | -40.586% |
| 2025-07-18 | 131.88 | 131.88 | 131.88 | 131.88 | -22.414% | 1 | 364 | -45.253% |
| 2025-07-17 | 169.98 | 169.98 | 169.98 | 169.98 | +1.974% | 1 | 363 | -57.524% |
| 2025-07-10 | 166.69 | 166.69 | 166.69 | 166.69 | -5.344% | 1 | 363 | -56.686% |
| 2025-07-08 | 183.85 | 183.87 | 176.10 | 176.10 | -6.653% | 21 | 363 | -59.001% |
| 2025-07-07 | 188.65 | 188.65 | 188.65 | 188.65 | +1.874% | 15 | 363 | -61.728% |
| 2025-07-02 | 183.80 | 185.53 | 183.80 | 185.18 | -14.828% | 30 | 363 | -61.011% |
| 2025-06-30 | 216.54 | 217.42 | 216.54 | 217.42 | +18.978% | 2 | 363 | -66.792% |
| 2025-06-25 | 182.74 | 182.74 | 182.74 | 182.74 | -1.376% | 5 | 363 | -60.490% |
| 2025-06-24 | 185.29 | 185.29 | 185.29 | 185.29 | +13.619% | 8 | 368 | -61.034% |
| 2025-06-18 | 162.94 | 163.15 | 162.94 | 163.08 | +0.074% | 13 | 376 | -55.727% |
| 2025-06-17 | 163.00 | 163.00 | 162.96 | 162.96 | +2.478% | 15 | 376 | -55.695% |
| 2025-06-13 | 157.63 | 159.02 | 157.63 | 159.02 | -3.220% | 50 | 376 | -54.597% |
| 2025-06-12 | 164.31 | 164.31 | 164.31 | 164.31 | +12.134% | 6 | 376 | -56.059% |
| 2025-06-10 | 160.28 | 160.28 | 146.53 | 146.53 | -17.800% | 16 | 376 | -50.727% |
| 2025-06-06 | 178.29 | 178.29 | 178.15 | 178.26 | +3.603% | 30 | 367 | -59.497% |
| 2025-06-05 | 172.06 | 172.06 | 172.06 | 172.06 | +9.335% | 1 | 367 | -58.038% |
| 2025-06-02 | 157.20 | 157.37 | 157.20 | 157.37 | +2.816% | 2 | 368 | -54.121% |
| 2025-05-30 | 155.93 | 155.93 | 153.06 | 153.06 | +1.992% | 36 | 368 | -52.829% |
| 2025-05-29 | 161.11 | 161.11 | 150.07 | 150.07 | -7.723% | 2 | 352 | -51.889% |
| 2025-05-28 | 164.20 | 164.56 | 162.63 | 162.63 | +4.384% | 3 | 351 | -55.605% |
| 2025-05-27 | 158.35 | 158.50 | 155.70 | 155.80 | +1.897% | 4 | 352 | -53.659% |
| 2025-05-23 | 153.05 | 153.05 | 152.90 | 152.90 | -4.108% | 4 | 353 | -52.780% |
| 2025-05-22 | 159.45 | 159.45 | 159.45 | 159.45 | +2.166% | 1 | 353 | -54.719% |
| 2025-05-21 | 161.18 | 161.18 | 156.07 | 156.07 | +3.536% | 11 | 353 | -53.739% |
| 2025-05-19 | 150.74 | 150.74 | 150.74 | 150.74 | -1.258% | 15 | 352 | -52.103% |
| 2025-05-16 | 152.10 | 154.05 | 152.10 | 152.66 | +8.601% | 60 | 367 | -52.705% |
| 2025-05-15 | 141.15 | 141.15 | 140.57 | 140.57 | +7.857% | 2 | 377 | -48.638% |
| 2025-05-14 | 130.10 | 130.33 | 130.10 | 130.33 | -0.701% | 2 | 376 | -44.602% |
| 2025-05-09 | 132.10 | 132.10 | 131.25 | 131.25 | -8.708% | 4 | 377 | -44.990% |
| 2025-05-07 | 143.60 | 143.77 | 143.60 | 143.77 | +5.636% | 2 | 376 | -49.781% |
| 2025-05-06 | 136.33 | 137.88 | 136.10 | 136.10 | -0.132% | 47 | 376 | -46.951% |
| 2025-05-05 | 132.73 | 136.28 | 132.73 | 136.28 | -5.773% | 2 | 346 | -47.021% |
| 2025-05-02 | 138.88 | 144.63 | 138.88 | 144.63 | +32.895% | 30 | 346 | -50.080% |
| 2025-04-24 | 109.15 | 109.23 | 108.83 | 108.83 | +14.018% | 31 | 346 | -33.658% |
| 2025-04-22 | 94.02 | 95.55 | 94.02 | 95.45 | +19.477% | 17 | 365 | -24.358% |
| 2025-04-21 | 73.77 | 79.89 | 73.77 | 79.89 | +10.345% | 2 | 350 | -9.626% |
| 2025-04-17 | 70.48 | 72.40 | 70.47 | 72.40 | +10.047% | 13 | 349 | -0.276% |
| 2025-04-16 | 71.67 | 71.67 | 65.79 | 65.79 | -13.068% | 140 | 349 | +9.743% |
| 2025-04-15 | 67.02 | 75.68 | 65.60 | 75.68 | +28.707% | 99 | 349 | -4.598% |
| 2025-04-14 | 56.63 | 61.48 | 52.05 | 58.80 | +4.720% | 283 | 337 | +22.789% |
| 2025-04-11 | 62.70 | 62.70 | 54.90 | 56.15 | -4.943% | 460 | 299 | +28.584% |
| 2025-04-10 | 63.25 | 63.25 | 55.06 | 59.07 | -3.810% | 468 | 273 | +22.228% |
| 2025-04-09 | 51.54 | 63.75 | 51.54 | 61.41 | +13.156% | 309 | 185 | +17.570% |
| 2025-04-08 | 56.57 | 56.57 | 54.27 | 54.27 | +9.482% | 16 | 113 | +33.039% |
| 2025-04-07 | 40.46 | 49.57 | 40.46 | 49.57 | +3.964% | 5 | 129 | +45.653% |
| 2025-04-04 | 49.74 | 49.94 | 47.68 | 47.68 | -17.394% | 52 | 130 | +51.426% |
| 2025-04-02 | 57.72 | 57.72 | 57.72 | 57.72 | -0.910% | 9 | 141 | +25.087% |
| 2025-04-01 | 58.25 | 58.25 | 58.25 | 58.25 | -4.789% | 13 | 141 | +23.948% |
| 2025-03-28 | 64.80 | 65.12 | 61.18 | 61.18 | -16.728% | 34 | 154 | +18.012% |
| 2025-03-27 | 72.80 | 75.99 | 71.06 | 73.47 | +3.742% | 60 | 152 | -1.729% |
| 2025-03-24 | 70.82 | 70.82 | 70.82 | 70.82 | +6.018% | 1 | 181 | +1.949% |
| 2025-03-21 | 66.80 | 66.80 | 66.80 | 66.80 | -2.411% | 2 | 181 | +8.084% |
| 2025-03-19 | 68.15 | 68.45 | 68.05 | 68.45 | -2.908% | 3 | 181 | +5.478% |
| 2025-03-17 | 69.28 | 70.50 | 67.29 | 70.50 | +23.684% | 29 | 181 | +2.411% |
| 2025-03-14 | 57.00 | 57.00 | 57.00 | 57.00 | -6.404% | 40 | 181 | +26.667% |
| 2025-03-12 | 61.40 | 61.55 | 60.72 | 60.90 | +17.681% | 29 | 181 | +18.555% |
| 2025-03-11 | 51.40 | 51.75 | 51.40 | 51.75 | +9.477% | 6 | 181 | +39.517% |
| 2025-03-10 | 49.85 | 49.85 | 47.27 | 47.27 | -20.715% | 4 | 179 | +52.740% |
| 2025-03-06 | 85.54 | 85.54 | 58.55 | 59.62 | -25.707% | 264 | 179 | +21.100% |
| 2025-03-05 | 77.64 | 82.68 | 73.32 | 80.25 | +0.212% | 456 | 284 | -10.031% |
| 2025-03-04 | 71.02 | 80.08 | 70.90 | 80.08 | +6.645% | 108 | 316 | -9.840% |
| 2025-03-03 | 80.13 | 80.13 | 75.04 | 75.09 | -4.246% | 52 | 315 | -3.849% |
| 2025-02-28 | 74.18 | 78.42 | 73.47 | 78.42 | +4.770% | 34 | 326 | -7.932% |
| 2025-02-27 | 81.65 | 81.69 | 74.05 | 74.85 | -6.203% | 129 | 331 | -3.540% |
| 2025-02-26 | 77.10 | 83.24 | 75.29 | 79.80 | +5.906% | 272 | 401 | -9.524% |
| 2025-02-25 | 72.75 | 75.65 | 70.77 | 75.35 | -10.234% | 48 | 417 | -4.180% |
| 2025-02-24 | 87.50 | 87.65 | 79.87 | 83.94 | -2.054% | 65 | 435 | -13.986% |
| 2025-02-21 | 91.92 | 93.64 | 85.70 | 85.70 | -8.791% | 128 | 418 | -15.753% |
| 2025-02-20 | 100.54 | 100.68 | 90.35 | 93.96 | -7.882% | 190 | 417 | -23.159% |
| 2025-02-19 | 102.00 | 102.00 | 102.00 | 102.00 | +7.561% | 11 | 381 | -29.216% |
| 2025-02-18 | 108.83 | 108.83 | 94.83 | 94.83 | -10.028% | 5 | 381 | -23.864% |
| 2025-02-14 | 105.40 | 105.40 | 105.40 | 105.40 | +5.032% | 18 | 382 | -31.499% |
| 2025-02-13 | 100.35 | 100.35 | 100.35 | 100.35 | +6.359% | 5 | 382 | -28.052% |
| 2025-02-10 | 93.40 | 96.30 | 93.00 | 94.35 | +2.354% | 8 | 382 | -23.476% |
| 2025-02-07 | 92.18 | 92.18 | 92.18 | 92.18 | +4.750% | 18 | 384 | -21.675% |
| 2025-02-06 | 89.26 | 89.26 | 87.39 | 88.00 | -1.146% | 31 | 384 | -17.955% |
| 2025-02-05 | 83.24 | 89.70 | 82.00 | 89.02 | +5.976% | 234 | 376 | -18.895% |
| 2025-02-04 | 79.54 | 88.55 | 79.54 | 84.00 | +4.089% | 632 | 352 | -14.048% |
| 2025-02-03 | 79.41 | 81.00 | 76.75 | 80.70 | -1.309% | 109 | 74 | -10.533% |
| 2025-01-31 | 79.90 | 82.00 | 79.90 | 81.77 | -1.482% | 16 | 47 | -11.704% |
| 2025-01-30 | 83.00 | 83.00 | 83.00 | 83.00 | +5.130% | 5 | 46 | -13.012% |
| 2025-01-29 | 81.29 | 81.60 | 77.65 | 78.95 | +1.283% | 18 | 46 | -8.550% |
| 2025-01-28 | 74.85 | 79.65 | 74.85 | 77.95 | -1.154% | 37 | 43 | -7.377% |
| 2025-01-27 | 79.16 | 79.16 | 78.86 | 78.86 | +1.038% | 2 | 39 | -8.445% |
| 2025-01-24 | 85.30 | 85.30 | 78.05 | 78.05 | 0.000% | 138 | 39 | -7.495% |