NFLX261218C01500000
NFLX Dec 18 2026 1500.00 Call
optionOPRA
InactiveNov 14, 2025
66.31USD-14.549%(-11.29)2Vol315OI
NFLX261218C01500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 66.31 | 66.31 | 66.31 | 66.31 | -14.549% | 2 | 315 | 0.000% |
| 2025-11-13 | 77.60 | 77.60 | 77.60 | 77.60 | -3.000% | 2 | 317 | -14.549% |
| 2025-11-12 | 76.20 | 80.00 | 76.20 | 80.00 | +15.523% | 2 | 317 | -17.112% |
| 2025-11-11 | 69.35 | 69.35 | 69.25 | 69.25 | +2.699% | 2 | 316 | -4.245% |
| 2025-11-10 | 66.97 | 67.50 | 66.00 | 67.43 | +13.768% | 15 | 315 | -1.661% |
| 2025-11-07 | 61.00 | 61.00 | 59.27 | 59.27 | -0.336% | 2 | 302 | +11.878% |
| 2025-11-04 | 59.47 | 59.47 | 59.47 | 59.47 | -3.301% | 2 | 301 | +11.502% |
| 2025-11-03 | 60.66 | 61.50 | 60.16 | 61.50 | -7.519% | 23 | 279 | +7.821% |
| 2025-10-31 | 65.60 | 68.60 | 65.60 | 66.50 | +16.667% | 11 | 279 | -0.286% |
| 2025-10-30 | 57.00 | 57.00 | 57.00 | 57.00 | -2.896% | 1 | 279 | +16.333% |
| 2025-10-29 | 58.70 | 58.70 | 58.70 | 58.70 | -0.508% | 1 | 279 | +12.964% |
| 2025-10-28 | 59.35 | 59.35 | 59.00 | 59.00 | +0.993% | 2 | 278 | +12.390% |
| 2025-10-27 | 57.20 | 58.42 | 56.84 | 58.42 | -0.680% | 6 | 280 | +13.506% |
| 2025-10-24 | 60.00 | 60.00 | 58.00 | 58.82 | -5.677% | 6 | 280 | +12.734% |
| 2025-10-23 | 67.15 | 67.15 | 60.50 | 62.36 | -2.563% | 4 | 276 | +6.334% |
| 2025-10-22 | 67.95 | 67.95 | 62.50 | 64.00 | -43.162% | 13 | 275 | +3.609% |
| 2025-10-21 | 111.85 | 112.60 | 111.61 | 112.60 | +2.597% | 105 | 268 | -41.110% |
| 2025-10-09 | 109.75 | 109.75 | 109.75 | 109.75 | +40.705% | 1 | 165 | -39.581% |
| 2025-10-02 | 78.00 | 78.00 | 78.00 | 78.00 | -14.829% | 1 | 164 | -14.987% |
| 2025-09-30 | 91.58 | 91.58 | 91.58 | 91.58 | -9.461% | 1 | 164 | -27.593% |
| 2025-09-29 | 101.10 | 101.15 | 101.10 | 101.15 | -2.318% | 4 | 165 | -34.444% |
| 2025-09-23 | 103.55 | 103.55 | 103.55 | 103.55 | +11.380% | 1 | 161 | -35.963% |
| 2025-09-12 | 92.97 | 92.97 | 92.97 | 92.97 | -7.996% | 1 | 160 | -28.676% |
| 2025-09-03 | 101.05 | 101.05 | 101.05 | 101.05 | +1.558% | 1 | 160 | -34.379% |
| 2025-08-29 | 99.50 | 99.50 | 99.50 | 99.50 | -10.514% | 1 | 161 | -33.357% |
| 2025-08-28 | 110.78 | 111.19 | 110.78 | 111.19 | +0.552% | 2 | 161 | -40.363% |
| 2025-08-25 | 103.00 | 110.58 | 103.00 | 110.58 | +5.818% | 2 | 161 | -40.034% |
| 2025-08-20 | 102.50 | 104.50 | 102.50 | 104.50 | -9.774% | 2 | 160 | -36.545% |
| 2025-08-18 | 115.82 | 115.82 | 115.82 | 115.82 | +0.277% | 1 | 160 | -42.747% |
| 2025-08-15 | 117.00 | 118.00 | 115.50 | 115.50 | +12.705% | 3 | 159 | -42.589% |
| 2025-08-13 | 113.48 | 113.48 | 102.48 | 102.48 | -9.462% | 5 | 157 | -35.295% |
| 2025-08-12 | 113.19 | 113.19 | 113.19 | 113.19 | +3.720% | 1 | 154 | -41.417% |
| 2025-08-11 | 109.13 | 109.13 | 109.13 | 109.13 | +1.309% | 2 | 153 | -39.238% |
| 2025-08-08 | 101.64 | 107.96 | 101.64 | 107.72 | +16.366% | 6 | 155 | -38.442% |
| 2025-08-06 | 92.57 | 92.57 | 92.57 | 92.57 | +9.163% | 1 | 153 | -28.368% |
| 2025-08-05 | 87.78 | 87.79 | 84.80 | 84.80 | -9.864% | 5 | 153 | -21.804% |
| 2025-08-01 | 98.15 | 98.15 | 94.08 | 94.08 | -3.260% | 2 | 152 | -29.517% |
| 2025-07-30 | 97.25 | 97.25 | 97.25 | 97.25 | +1.281% | 2 | 151 | -31.815% |
| 2025-07-29 | 96.02 | 96.02 | 96.02 | 96.02 | -18.343% | 1 | 149 | -30.941% |
| 2025-07-21 | 117.59 | 117.59 | 117.59 | 117.59 | +1.634% | 2 | 149 | -43.609% |
| 2025-07-18 | 124.17 | 124.17 | 115.70 | 115.70 | -24.875% | 18 | 149 | -42.688% |
| 2025-07-16 | 154.01 | 154.01 | 154.01 | 154.01 | +5.812% | 4 | 150 | -56.944% |
| 2025-07-11 | 145.55 | 145.55 | 145.55 | 145.55 | -13.420% | 1 | 154 | -54.442% |
| 2025-07-09 | 168.11 | 168.11 | 168.11 | 168.11 | +5.154% | 1 | 153 | -60.556% |
| 2025-07-08 | 159.87 | 159.87 | 159.87 | 159.87 | -6.009% | 1 | 154 | -58.523% |
| 2025-07-02 | 169.45 | 170.09 | 168.50 | 170.09 | -5.584% | 103 | 153 | -61.015% |
| 2025-07-01 | 176.59 | 180.15 | 176.59 | 180.15 | -1.858% | 4 | 51 | -63.192% |
| 2025-06-26 | 183.56 | 183.56 | 183.56 | 183.56 | +8.693% | 2 | 51 | -63.876% |
| 2025-06-25 | 168.88 | 168.88 | 168.88 | 168.88 | +5.550% | 1 | 49 | -60.735% |
| 2025-06-23 | 149.10 | 160.00 | 149.10 | 160.00 | +7.059% | 4 | 50 | -58.556% |
| 2025-06-20 | 149.45 | 149.45 | 149.45 | 149.45 | +0.107% | 2 | 50 | -55.631% |
| 2025-06-16 | 149.29 | 149.29 | 149.29 | 149.29 | +0.222% | 2 | 50 | -55.583% |
| 2025-06-12 | 148.96 | 148.96 | 148.96 | 148.96 | -7.879% | 2 | 48 | -55.485% |
| 2025-06-06 | 161.90 | 161.90 | 161.70 | 161.70 | -3.063% | 4 | 46 | -58.992% |
| 2025-06-05 | 166.81 | 166.81 | 166.81 | 166.81 | +17.043% | 1 | 46 | -60.248% |
| 2025-05-29 | 142.52 | 142.52 | 142.52 | 142.52 | -4.624% | 1 | 46 | -53.473% |
| 2025-05-27 | 148.75 | 149.48 | 148.75 | 149.43 | +6.205% | 38 | 46 | -55.625% |
| 2025-05-23 | 141.05 | 141.05 | 140.60 | 140.70 | -1.780% | 8 | 42 | -52.871% |
| 2025-05-22 | 142.85 | 143.25 | 142.85 | 143.25 | -3.412% | 2 | 42 | -53.710% |
| 2025-05-21 | 148.31 | 148.31 | 148.31 | 148.31 | +22.520% | 2 | 42 | -55.290% |
| 2025-05-14 | 121.05 | 121.05 | 121.05 | 121.05 | +15.727% | 1 | 40 | -45.221% |
| 2025-05-12 | 104.60 | 104.60 | 104.60 | 104.60 | -18.409% | 1 | 39 | -36.606% |
| 2025-05-08 | 128.68 | 128.68 | 128.20 | 128.20 | -2.871% | 2 | 40 | -48.276% |
| 2025-05-07 | 128.03 | 132.84 | 128.03 | 131.99 | +6.564% | 5 | 40 | -49.761% |
| 2025-05-05 | 123.86 | 123.86 | 123.86 | 123.86 | -4.429% | 1 | 39 | -46.464% |
| 2025-05-02 | 129.45 | 129.60 | 129.45 | 129.60 | +5.598% | 8 | 39 | -48.835% |
| 2025-05-01 | 111.00 | 122.73 | 111.00 | 122.73 | +7.847% | 15 | 35 | -45.971% |
| 2025-04-30 | 115.37 | 115.37 | 113.80 | 113.80 | +1.201% | 6 | 36 | -41.731% |
| 2025-04-29 | 108.53 | 112.61 | 108.12 | 112.45 | +9.622% | 6 | 36 | -41.032% |
| 2025-04-28 | 102.58 | 102.58 | 102.58 | 102.58 | +17.935% | 2 | 34 | -35.358% |
| 2025-04-23 | 87.00 | 87.00 | 83.17 | 86.98 | +38.768% | 7 | 34 | -23.764% |
| 2025-04-17 | 62.00 | 62.68 | 61.55 | 62.68 | -6.266% | 5 | 33 | +5.791% |
| 2025-04-15 | 66.69 | 66.90 | 66.69 | 66.87 | +23.059% | 3 | 33 | -0.837% |
| 2025-04-10 | 53.58 | 54.34 | 53.58 | 54.34 | -0.604% | 2 | 33 | +22.028% |
| 2025-04-09 | 54.67 | 54.67 | 54.67 | 54.67 | -8.009% | 1 | 34 | +21.291% |
| 2025-03-24 | 59.43 | 59.43 | 59.43 | 59.43 | +5.747% | 1 | 33 | +11.577% |
| 2025-03-18 | 55.63 | 56.20 | 53.70 | 56.20 | -9.076% | 32 | 32 | +17.989% |
| 2025-03-17 | 62.07 | 63.15 | 61.81 | 61.81 | +31.231% | 13 | 21 | +7.280% |
| 2025-03-11 | 46.95 | 47.10 | 46.95 | 47.10 | +7.583% | 7 | 9 | +40.786% |
| 2025-03-10 | 45.63 | 45.63 | 43.78 | 43.78 | -18.443% | 4 | 7 | +51.462% |
| 2025-03-06 | 67.00 | 67.15 | 53.68 | 53.68 | -26.466% | 12 | 10 | +23.528% |
| 2025-03-05 | 71.35 | 74.52 | 66.45 | 73.00 | +9.774% | 24 | 10 | -9.164% |
| 2025-03-04 | 66.95 | 66.95 | 66.50 | 66.50 | -8.465% | 2 | 3 | -0.286% |
| 2025-02-27 | 72.55 | 72.65 | 72.55 | 72.65 | -8.317% | 2 | 3 | -8.727% |
| 2025-02-21 | 79.05 | 79.24 | 79.05 | 79.24 | -21.467% | 4 | 2 | -16.318% |
| 2025-02-18 | 100.90 | 100.90 | 100.90 | 100.90 | +18.846% | 1 | 2 | -34.281% |
| 2025-02-12 | 84.80 | 84.90 | 84.80 | 84.90 | 0.000% | 2 | 1 | -21.896% |