NFLX261218C01700000
NFLX Dec 18 2026 1700.00 Call
optionOPRA
InactiveNov 14, 2025
38.55USD+11.416%(+3.95)52Vol804OI
NFLX261218C01700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 37.94 | 38.56 | 37.28 | 38.55 | +11.416% | 52 | 804 | 0.000% |
| 2025-11-07 | 34.60 | 34.60 | 34.60 | 34.60 | -0.774% | 1 | 759 | +11.416% |
| 2025-11-06 | 34.61 | 35.81 | 33.20 | 34.87 | -0.938% | 66 | 759 | +10.553% |
| 2025-11-03 | 37.47 | 37.47 | 34.75 | 35.20 | -9.278% | 98 | 617 | +9.517% |
| 2025-10-31 | 34.30 | 38.80 | 34.30 | 38.80 | +21.250% | 2 | 617 | -0.644% |
| 2025-10-30 | 32.00 | 32.00 | 32.00 | 32.00 | -0.249% | 600 | 619 | +20.469% |
| 2025-10-24 | 32.96 | 32.96 | 32.08 | 32.08 | -8.500% | 3 | 27 | +20.168% |
| 2025-10-22 | 40.14 | 40.14 | 35.06 | 35.06 | -42.487% | 3 | 27 | +9.954% |
| 2025-10-13 | 60.96 | 60.96 | 60.96 | 60.96 | -5.194% | 2 | 27 | -36.762% |
| 2025-10-09 | 61.78 | 64.30 | 61.78 | 64.30 | +41.786% | 3 | 26 | -40.047% |
| 2025-10-02 | 45.35 | 45.35 | 45.35 | 45.35 | -13.865% | 1 | 26 | -14.994% |
| 2025-09-30 | 52.65 | 52.65 | 52.65 | 52.65 | -8.879% | 1 | 27 | -26.781% |
| 2025-09-24 | 57.78 | 57.78 | 57.78 | 57.78 | -17.751% | 1 | 27 | -33.281% |
| 2025-09-10 | 70.80 | 70.80 | 70.25 | 70.25 | +6.262% | 2 | 26 | -45.125% |
| 2025-08-28 | 66.08 | 66.11 | 66.08 | 66.11 | +7.321% | 2 | 25 | -41.688% |
| 2025-08-21 | 61.60 | 61.60 | 61.60 | 61.60 | -2.686% | 1 | 25 | -37.419% |
| 2025-08-20 | 63.30 | 63.30 | 63.30 | 63.30 | -8.168% | 1 | 25 | -39.100% |
| 2025-08-12 | 68.93 | 68.93 | 68.93 | 68.93 | +5.365% | 1 | 24 | -44.074% |
| 2025-08-11 | 65.42 | 65.42 | 65.42 | 65.42 | +0.538% | 1 | 24 | -41.073% |
| 2025-08-08 | 60.87 | 65.07 | 60.87 | 65.07 | +27.214% | 5 | 25 | -40.756% |
| 2025-08-05 | 51.15 | 51.15 | 51.15 | 51.15 | -12.862% | 1 | 26 | -24.633% |
| 2025-07-30 | 58.30 | 58.70 | 58.30 | 58.70 | -19.079% | 2 | 25 | -34.327% |
| 2025-07-21 | 71.92 | 72.54 | 71.92 | 72.54 | -4.010% | 2 | 23 | -46.857% |
| 2025-07-18 | 76.21 | 76.78 | 73.64 | 75.57 | -25.912% | 7 | 24 | -48.988% |
| 2025-07-14 | 102.00 | 102.00 | 102.00 | 102.00 | -10.172% | 1 | 25 | -62.206% |
| 2025-07-02 | 113.55 | 113.55 | 113.55 | 113.55 | -9.225% | 2 | 24 | -66.050% |
| 2025-07-01 | 135.20 | 135.20 | 124.85 | 125.09 | +8.727% | 12 | 26 | -69.182% |
| 2025-06-24 | 115.05 | 115.05 | 115.05 | 115.05 | +8.722% | 5 | 16 | -66.493% |
| 2025-06-23 | 105.82 | 105.82 | 105.82 | 105.82 | +6.684% | 1 | 16 | -63.570% |
| 2025-06-20 | 99.19 | 99.19 | 99.19 | 99.19 | +0.496% | 2 | 16 | -61.135% |
| 2025-06-16 | 98.70 | 98.70 | 98.70 | 98.70 | +0.081% | 1 | 16 | -60.942% |
| 2025-06-12 | 98.62 | 98.62 | 98.62 | 98.62 | +10.437% | 1 | 15 | -60.911% |
| 2025-05-29 | 89.25 | 89.30 | 89.25 | 89.30 | -9.340% | 2 | 15 | -56.831% |
| 2025-05-27 | 98.45 | 98.50 | 98.45 | 98.50 | -0.756% | 2 | 15 | -60.863% |
| 2025-05-21 | 100.95 | 100.95 | 99.25 | 99.25 | +54.595% | 2 | 16 | -61.159% |
| 2025-05-12 | 66.50 | 66.85 | 64.20 | 64.20 | -23.635% | 11 | 16 | -39.953% |
| 2025-05-07 | 84.07 | 84.07 | 84.07 | 84.07 | +3.115% | 1 | 21 | -54.145% |
| 2025-05-05 | 81.53 | 81.53 | 81.53 | 81.53 | -5.198% | 1 | 21 | -52.717% |
| 2025-05-02 | 84.00 | 86.00 | 84.00 | 86.00 | +6.673% | 4 | 21 | -55.174% |
| 2025-05-01 | 78.95 | 80.85 | 78.33 | 80.62 | +5.455% | 15 | 21 | -52.183% |
| 2025-04-30 | 75.12 | 76.45 | 75.12 | 76.45 | +10.637% | 5 | 22 | -49.575% |
| 2025-04-29 | 69.10 | 69.10 | 69.10 | 69.10 | +0.846% | 1 | 21 | -44.211% |
| 2025-04-28 | 65.79 | 68.52 | 65.79 | 68.52 | +2.269% | 5 | 20 | -43.739% |
| 2025-04-25 | 69.00 | 69.00 | 67.00 | 67.00 | +6.688% | 4 | 20 | -42.463% |
| 2025-04-24 | 58.39 | 62.80 | 58.39 | 62.80 | +14.808% | 4 | 20 | -38.615% |
| 2025-04-23 | 54.70 | 54.70 | 54.70 | 54.70 | +35.766% | 1 | 19 | -29.525% |
| 2025-04-21 | 40.29 | 40.29 | 40.29 | 40.29 | +4.082% | 2 | 18 | -4.319% |
| 2025-04-17 | 38.71 | 38.71 | 38.71 | 38.71 | -0.744% | 1 | 20 | -0.413% |
| 2025-04-16 | 35.02 | 39.00 | 35.02 | 39.00 | -1.565% | 6 | 20 | -1.154% |
| 2025-04-15 | 37.97 | 39.62 | 37.97 | 39.62 | +47.177% | 2 | 19 | -2.701% |
| 2025-04-08 | 30.82 | 30.82 | 26.92 | 26.92 | -0.148% | 4 | 18 | +43.202% |
| 2025-04-04 | 26.47 | 26.96 | 26.47 | 26.96 | -3.369% | 14 | 16 | +42.990% |
| 2025-03-10 | 27.69 | 27.90 | 27.69 | 27.90 | -42.652% | 2 | 13 | +38.172% |
| 2025-03-05 | 48.35 | 48.65 | 48.35 | 48.65 | +2.680% | 2 | 14 | -20.761% |
| 2025-03-04 | 44.70 | 47.45 | 41.17 | 47.38 | +4.939% | 68 | 14 | -18.637% |
| 2025-02-27 | 44.75 | 45.15 | 44.75 | 45.15 | -3.834% | 2 | 3 | -14.618% |
| 2025-02-26 | 47.25 | 47.60 | 46.95 | 46.95 | -17.848% | 4 | 4 | -17.891% |
| 2025-02-20 | 57.40 | 57.40 | 57.15 | 57.15 | -3.707% | 4 | 3 | -32.546% |
| 2025-02-13 | 59.40 | 59.40 | 59.35 | 59.35 | +0.169% | 2 | 1 | -35.046% |
| 2025-02-10 | 59.20 | 59.25 | 59.20 | 59.25 | 0.000% | 2 | 1 | -34.937% |