NFLX261218C00160000
NFLX Dec 18 2026 160.00 Call
optionOPRA
EODOct 7, 2026
0.03USD+200.000%(+0.02)9Vol11,078OI
NFLX261218C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | +200.000% | 9 | 11,081 | 0.000% |
| 2026-10-01 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -83.333% | 1 | 11,081 | +200.000% |
| 2026-09-21 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 30 | 11,081 | -50.000% |
| 2026-09-18 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 1 | 11,082 | -40.000% |
| 2026-09-14 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 10 | 11,082 | -50.000% |
| 2026-09-04 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -25.000% | 40 | 11,082 | -50.000% |
| 2026-08-28 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | +166.667% | 3 | 11,082 | -62.500% |
| 2026-08-27 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -76.923% | 50 | 11,120 | 0.000% |
| 2026-08-21 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -31.579% | 100 | 11,029 | -76.923% |
| 2026-08-19 | 0.1000 | 0.1900 | 0.1000 | 0.1900 | +137.500% | 5 | 11,030 | -84.211% |
| 2026-08-12 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +700.000% | 1 | 11,030 | -62.500% |
| 2026-08-10 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -87.500% | 3 | 11,033 | +200.000% |
| 2026-08-06 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +700.000% | 1 | 11,034 | -62.500% |
| 2026-07-21 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -80.000% | 1 | 11,035 | +200.000% |
| 2026-07-17 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 60 | 11,035 | -40.000% |
| 2026-07-16 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -75.000% | 1 | 11,036 | -25.000% |
| 2026-07-15 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 3 | 11,036 | -81.250% |
| 2026-07-14 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 3 | 11,036 | -81.250% |
| 2026-07-10 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +13.333% | 1 | 11,035 | -82.353% |
| 2026-07-09 | 0.2900 | 0.2900 | 0.1500 | 0.1500 | -31.818% | 5 | 11,038 | -80.000% |
| 2026-07-01 | 0.1900 | 0.2200 | 0.1900 | 0.2200 | 0.000% | 34 | 11,031 | -86.364% |
| 2026-06-30 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -35.294% | 1 | 11,031 | -86.364% |
| 2026-06-22 | 0.2200 | 0.3400 | 0.1800 | 0.3400 | -33.333% | 12 | 11,023 | -91.176% |
| 2026-06-17 | 0.2700 | 0.5100 | 0.2200 | 0.5100 | +112.500% | 27 | 11,047 | -94.118% |
| 2026-06-16 | 0.0100 | 0.2400 | 0.0100 | 0.2400 | -17.241% | 3 | 11,049 | -87.500% |
| 2026-06-12 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | -12.121% | 4 | 11,048 | -89.655% |
| 2026-06-10 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -15.385% | 50 | 11,048 | -90.909% |
| 2026-06-05 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -7.143% | 2 | 11,046 | -92.308% |
| 2026-06-04 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +13.514% | 1 | 11,046 | -92.857% |
| 2026-06-03 | 0.4000 | 0.4100 | 0.3700 | 0.3700 | -9.756% | 18 | 11,046 | -91.892% |
| 2026-06-02 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | -19.608% | 7 | 11,051 | -92.683% |
| 2026-06-01 | 0.3100 | 0.5100 | 0.3100 | 0.5100 | +88.889% | 2 | 11,053 | -94.118% |
| 2026-05-29 | 0.4000 | 0.4000 | 0.2700 | 0.2700 | -25.000% | 9 | 11,055 | -88.889% |
| 2026-05-28 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | -7.692% | 17 | 11,049 | -91.667% |
| 2026-05-19 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | +21.875% | 2 | 11,048 | -92.308% |
| 2026-05-18 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -15.789% | 3 | 11,046 | -90.625% |
| 2026-05-15 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +8.571% | 10 | 11,036 | -92.105% |
| 2026-05-13 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 4 | 11,040 | -91.429% |
| 2026-05-12 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +45.833% | 1 | 11,040 | -91.429% |
| 2026-05-11 | 0.3600 | 0.3600 | 0.2400 | 0.2400 | -35.135% | 2 | 11,039 | -87.500% |
| 2026-05-07 | 0.4000 | 0.5400 | 0.3700 | 0.3700 | -7.500% | 3 | 11,039 | -91.892% |
| 2026-05-06 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | -2.439% | 2 | 11,040 | -92.500% |
| 2026-05-05 | 0.5000 | 0.5000 | 0.3500 | 0.4100 | -19.608% | 127 | 11,053 | -92.683% |
| 2026-05-04 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -8.929% | 1 | 11,052 | -94.118% |
| 2026-04-30 | 0.4800 | 0.5800 | 0.4600 | 0.5600 | +9.804% | 9 | 11,051 | -94.643% |
| 2026-04-29 | 0.5100 | 0.5500 | 0.5100 | 0.5100 | +64.516% | 3 | 11,053 | -94.118% |
| 2026-04-27 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -48.333% | 1 | 11,054 | -90.323% |
| 2026-04-24 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | +9.091% | 21 | 11,035 | -95.000% |
| 2026-04-23 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +10.000% | 1 | 11,035 | -94.545% |
| 2026-04-21 | 0.7800 | 0.7800 | 0.4600 | 0.5000 | -23.077% | 9 | 11,034 | -94.000% |
| 2026-04-20 | 0.6400 | 0.6500 | 0.4900 | 0.6500 | 0.000% | 113 | 10,924 | -95.385% |
| 2026-04-17 | 0.6500 | 0.7900 | 0.6500 | 0.6500 | -60.606% | 9 | 10,920 | -95.385% |
| 2026-04-16 | 1.7000 | 2.0000 | 1.5000 | 1.6500 | +10.000% | 48 | 10,951 | -98.182% |
| 2026-04-15 | 1.7400 | 1.7400 | 1.5000 | 1.5000 | -6.250% | 3 | 10,951 | -98.000% |
| 2026-04-14 | 1.4000 | 1.6000 | 1.4000 | 1.6000 | +20.301% | 5 | 10,949 | -98.125% |
| 2026-04-13 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +18.750% | 1 | 10,952 | -97.744% |
| 2026-04-10 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | -5.085% | 16 | 10,951 | -97.321% |
| 2026-04-09 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +34.091% | 1 | 10,951 | -97.458% |
| 2026-04-07 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | -9.278% | 4 | 10,951 | -96.591% |
| 2026-04-06 | 1.1000 | 1.1000 | 0.9400 | 0.9700 | +10.227% | 10 | 10,955 | -96.907% |
| 2026-04-02 | 0.7400 | 0.8800 | 0.7400 | 0.8800 | +3.529% | 50 | 10,916 | -96.591% |
| 2026-03-31 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +21.429% | 15 | 10,916 | -96.471% |
| 2026-03-30 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -15.663% | 1 | 10,931 | -95.714% |
| 2026-03-27 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +1.220% | 3 | 10,931 | -96.386% |
| 2026-03-26 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +26.154% | 5 | 10,931 | -96.341% |
| 2026-03-24 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -10.959% | 2 | 10,929 | -95.385% |
| 2026-03-23 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +12.308% | 1 | 10,927 | -95.890% |
| 2026-03-20 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -26.136% | 1 | 10,926 | -95.385% |
| 2026-03-19 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -12.000% | 1 | 10,927 | -96.591% |
| 2026-03-18 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -13.043% | 30 | 10,927 | -97.000% |
| 2026-03-12 | 1.0000 | 1.1500 | 1.0000 | 1.1500 | -9.449% | 52 | 10,957 | -97.391% |
| 2026-03-11 | 1.3700 | 1.3700 | 1.1500 | 1.2700 | -2.308% | 8 | 11,009 | -97.638% |
| 2026-03-10 | 1.3200 | 1.3300 | 1.2500 | 1.3000 | -13.333% | 16 | 11,013 | -97.692% |
| 2026-03-09 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | -7.975% | 2 | 11,020 | -98.000% |
| 2026-03-06 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +5.844% | 1 | 11,020 | -98.160% |
| 2026-03-05 | 1.5300 | 1.5600 | 1.3500 | 1.5400 | +6.207% | 43 | 11,020 | -98.052% |
| 2026-03-04 | 1.3000 | 1.4500 | 1.3000 | 1.4500 | +9.023% | 23 | 11,047 | -97.931% |
| 2026-03-03 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -11.333% | 10 | 11,070 | -97.744% |
| 2026-03-02 | 1.4000 | 1.5000 | 1.3700 | 1.5000 | +11.940% | 36 | 11,060 | -98.000% |
| 2026-02-27 | 1.0000 | 1.4100 | 0.9800 | 1.3400 | +81.081% | 53 | 11,072 | -97.761% |
| 2026-02-26 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | +51.020% | 3 | 11,081 | -95.946% |
| 2026-02-23 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -34.667% | 30 | 11,081 | -93.878% |
| 2026-02-20 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +36.364% | 5 | 11,111 | -96.000% |
| 2026-02-19 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -22.535% | 5 | 11,106 | -94.545% |
| 2026-02-17 | 0.5700 | 0.7100 | 0.4800 | 0.7100 | +47.917% | 7 | 11,106 | -95.775% |
| 2026-02-13 | 0.5400 | 0.5400 | 0.4800 | 0.4800 | -12.727% | 3 | 11,104 | -93.750% |
| 2026-02-12 | 0.6000 | 0.6000 | 0.4000 | 0.5500 | -8.333% | 217 | 11,104 | -94.545% |
| 2026-02-11 | 0.5800 | 0.6000 | 0.4900 | 0.6000 | -6.250% | 7 | 11,172 | -95.000% |
| 2026-02-10 | 0.5700 | 0.6500 | 0.5700 | 0.6400 | -4.478% | 5 | 11,172 | -95.313% |
| 2026-02-09 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +11.667% | 1 | 11,171 | -95.522% |
| 2026-02-06 | 0.6600 | 0.6600 | 0.5800 | 0.6000 | 0.000% | 5 | 11,171 | -95.000% |
| 2026-02-05 | 0.6500 | 0.6500 | 0.5200 | 0.6000 | 0.000% | 5 | 11,172 | -95.000% |
| 2026-02-04 | 0.6000 | 0.6200 | 0.6000 | 0.6000 | 0.000% | 5 | 11,171 | -95.000% |
| 2026-02-03 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -13.043% | 1 | 11,169 | -95.000% |
| 2026-02-02 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +1.471% | 2 | 11,170 | -95.652% |
| 2026-01-30 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | -1.449% | 8 | 11,168 | -95.588% |
| 2026-01-29 | 0.4800 | 0.7200 | 0.4800 | 0.6900 | -13.750% | 379 | 11,176 | -95.652% |
| 2026-01-28 | 0.8500 | 0.8500 | 0.7500 | 0.8000 | -2.439% | 3 | 11,044 | -96.250% |
| 2026-01-27 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -3.529% | 2 | 11,045 | -96.341% |
| 2026-01-26 | 0.9800 | 0.9800 | 0.8300 | 0.8500 | 0.000% | 3 | 11,043 | -96.471% |
| 2026-01-23 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +13.333% | 1 | 11,040 | -96.471% |
| 2026-01-22 | 0.7800 | 0.7900 | 0.7300 | 0.7500 | -8.537% | 9 | 11,041 | -96.000% |
| 2026-01-21 | 0.9800 | 0.9800 | 0.7300 | 0.8200 | -37.405% | 172 | 11,034 | -96.341% |
| 2026-01-20 | 1.3400 | 1.3800 | 1.2800 | 1.3100 | +4.800% | 37 | 10,877 | -97.710% |
| 2026-01-16 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -3.846% | 51 | 10,926 | -97.600% |
| 2026-01-15 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | -2.256% | 3 | 10,926 | -97.692% |
| 2026-01-14 | 1.3400 | 1.3400 | 1.3000 | 1.3300 | -4.317% | 43 | 10,926 | -97.744% |
| 2026-01-13 | 1.3800 | 1.3900 | 1.3000 | 1.3900 | +2.963% | 15 | 10,944 | -97.842% |
| 2026-01-12 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | +8.000% | 17 | 10,944 | -97.778% |
| 2026-01-09 | 1.1900 | 1.2500 | 1.1900 | 1.2500 | +27.551% | 23 | 10,942 | -97.600% |
| 2026-01-08 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -32.414% | 1 | 10,939 | -96.939% |
| 2026-01-05 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +7.407% | 7 | 10,939 | -97.931% |
| 2026-01-02 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | -15.625% | 21 | 10,939 | -97.778% |
| 2025-12-31 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +0.629% | 10 | 10,933 | -98.125% |
| 2025-12-30 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -7.018% | 2 | 10,933 | -98.113% |
| 2025-12-29 | 1.7500 | 1.7500 | 1.7100 | 1.7100 | -3.933% | 2 | 10,934 | -98.246% |
| 2025-12-26 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +7.229% | 2 | 10,933 | -98.315% |
| 2025-12-23 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | -2.353% | 11 | 10,931 | -98.193% |
| 2025-12-22 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | -10.526% | 23 | 10,932 | -98.235% |
| 2025-12-19 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | -3.061% | 3 | 10,929 | -98.421% |
| 2025-12-18 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -2.970% | 20 | 10,926 | -98.469% |
| 2025-12-16 | 2.0400 | 2.0400 | 2.0200 | 2.0200 | +1.508% | 11 | 10,926 | -98.515% |
| 2025-12-15 | 2.0900 | 2.0900 | 1.9900 | 1.9900 | -9.955% | 12 | 10,925 | -98.492% |
| 2025-12-12 | 2.4600 | 2.4600 | 2.2100 | 2.2100 | +6.763% | 28 | 10,926 | -98.643% |
| 2025-12-11 | 2.1100 | 2.1100 | 2.0700 | 2.0700 | +5.076% | 5 | 10,923 | -98.551% |
| 2025-12-10 | 2.2000 | 2.2500 | 1.9700 | 1.9700 | -12.832% | 15 | 10,923 | -98.477% |
| 2025-12-09 | 2.4300 | 2.4300 | 2.2600 | 2.2600 | -6.224% | 51 | 10,915 | -98.673% |
| 2025-12-08 | 2.4000 | 2.5000 | 2.3000 | 2.4100 | -12.044% | 46 | 10,882 | -98.755% |
| 2025-12-05 | 2.2500 | 3.4300 | 2.2500 | 2.7400 | -5.842% | 74 | 10,875 | -98.905% |
| 2025-12-04 | 3.0000 | 3.0000 | 2.9100 | 2.9100 | -9.063% | 3 | 10,842 | -98.969% |
| 2025-12-03 | 3.0000 | 3.2000 | 2.8000 | 3.2000 | -15.789% | 28 | 10,841 | -99.063% |
| 2025-12-02 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +1.333% | 1 | 10,850 | -99.211% |
| 2025-12-01 | 3.7500 | 3.8100 | 3.7500 | 3.7500 | +0.536% | 11 | 10,849 | -99.200% |
| 2025-11-28 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +13.030% | 5 | 10,849 | -99.196% |
| 2025-11-25 | 3.4000 | 3.4000 | 3.2900 | 3.3000 | -10.811% | 11 | 10,844 | -99.091% |
| 2025-11-21 | 3.8500 | 3.8500 | 3.7000 | 3.7000 | -11.905% | 3 | 10,843 | -99.189% |
| 2025-11-20 | 4.3500 | 4.3500 | 4.2000 | 4.2000 | -10.638% | 19 | 10,841 | -99.286% |
| 2025-11-19 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -17.544% | 3 | 10,839 | -99.362% |
| 2025-11-18 | 4.9500 | 5.9000 | 4.9500 | 5.7000 | -99.499% | 26 | 10,842 | -99.474% |
| 2025-07-07 | 1,138.0000 | 1,138.0000 | 1,138.0000 | 1,138.0000 | +66.374% | 1 | 1 | -99.997% |
| 2025-01-14 | 684.0000 | 684.0000 | 684.0000 | 684.0000 | 0.000% | 1 | 1 | -99.996% |