NFLX261218C01800000
NFLX Dec 18 2026 1800.00 Call
optionOPRA
InactiveNov 12, 2025
33.25USD+25.188%(+6.69)1Vol96OI
NFLX261218C01800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-12 | 33.25 | 33.25 | 33.25 | 33.25 | +25.188% | 1 | 96 | 0.000% |
| 2025-11-04 | 26.90 | 26.90 | 26.56 | 26.56 | -3.418% | 2 | 97 | +25.188% |
| 2025-11-03 | 27.50 | 27.50 | 27.50 | 27.50 | -3.305% | 1 | 97 | +20.909% |
| 2025-10-31 | 28.44 | 28.44 | 28.44 | 28.44 | +13.760% | 1 | 97 | +16.913% |
| 2025-10-29 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 5 | 96 | +33.000% |
| 2025-10-24 | 25.00 | 25.00 | 25.00 | 25.00 | -8.088% | 5 | 96 | +33.000% |
| 2025-10-22 | 27.20 | 27.20 | 27.20 | 27.20 | -43.952% | 1 | 91 | +22.243% |
| 2025-10-20 | 49.25 | 49.25 | 48.53 | 48.53 | -2.784% | 51 | 141 | -31.486% |
| 2025-10-10 | 49.92 | 49.92 | 49.92 | 49.92 | +2.086% | 1 | 141 | -33.393% |
| 2025-10-09 | 48.90 | 48.90 | 48.90 | 48.90 | +15.548% | 2 | 142 | -32.004% |
| 2025-10-08 | 42.32 | 42.32 | 42.32 | 42.32 | -9.669% | 2 | 142 | -21.432% |
| 2025-09-19 | 46.85 | 46.85 | 46.85 | 46.85 | +5.756% | 1 | 141 | -29.029% |
| 2025-09-18 | 44.30 | 44.30 | 44.30 | 44.30 | -4.216% | 50 | 140 | -24.944% |
| 2025-09-11 | 46.25 | 46.25 | 46.25 | 46.25 | -15.153% | 3 | 90 | -28.108% |
| 2025-09-10 | 54.68 | 54.68 | 54.51 | 54.51 | -3.093% | 2 | 88 | -39.002% |
| 2025-09-04 | 56.55 | 56.55 | 56.25 | 56.25 | +20.115% | 7 | 87 | -40.889% |
| 2025-08-22 | 46.83 | 46.83 | 46.83 | 46.83 | -0.573% | 1 | 87 | -28.999% |
| 2025-08-21 | 47.10 | 47.10 | 47.10 | 47.10 | -7.283% | 1 | 87 | -29.406% |
| 2025-08-14 | 50.80 | 50.80 | 50.80 | 50.80 | -1.359% | 1 | 86 | -34.547% |
| 2025-08-13 | 51.50 | 51.50 | 51.50 | 51.50 | +3.455% | 1 | 87 | -35.437% |
| 2025-08-12 | 49.78 | 49.78 | 49.78 | 49.78 | -2.488% | 1 | 86 | -33.206% |
| 2025-08-11 | 51.01 | 51.12 | 50.17 | 51.05 | +1.491% | 18 | 87 | -34.868% |
| 2025-08-08 | 50.35 | 50.35 | 50.12 | 50.30 | +14.683% | 19 | 99 | -33.897% |
| 2025-08-07 | 43.86 | 43.86 | 43.86 | 43.86 | +4.478% | 1 | 107 | -24.191% |
| 2025-08-06 | 39.52 | 41.98 | 38.00 | 41.98 | +11.264% | 6 | 108 | -20.796% |
| 2025-08-05 | 41.83 | 42.54 | 37.72 | 37.73 | -9.520% | 177 | 111 | -11.874% |
| 2025-08-04 | 41.70 | 41.70 | 41.70 | 41.70 | -13.125% | 1 | 54 | -20.264% |
| 2025-07-25 | 47.85 | 48.00 | 47.85 | 48.00 | -20.133% | 2 | 54 | -30.729% |
| 2025-07-21 | 60.45 | 60.45 | 59.45 | 60.10 | +4.214% | 12 | 53 | -44.676% |
| 2025-07-18 | 62.58 | 62.58 | 57.67 | 57.67 | -28.829% | 5 | 48 | -42.344% |
| 2025-07-17 | 81.62 | 81.62 | 81.03 | 81.03 | -1.147% | 3 | 51 | -58.966% |
| 2025-07-16 | 81.97 | 81.97 | 81.97 | 81.97 | -16.646% | 2 | 51 | -59.436% |
| 2025-07-03 | 98.34 | 98.34 | 98.34 | 98.34 | +20.073% | 1 | 52 | -66.189% |
| 2025-06-23 | 81.90 | 81.90 | 81.90 | 81.90 | +2.889% | 5 | 52 | -59.402% |
| 2025-05-30 | 79.60 | 79.60 | 79.60 | 79.60 | -2.630% | 10 | 52 | -58.229% |
| 2025-05-28 | 81.75 | 81.75 | 81.75 | 81.75 | +1.869% | 2 | 52 | -59.327% |
| 2025-05-27 | 80.25 | 80.35 | 79.70 | 80.25 | +6.291% | 8 | 52 | -58.567% |
| 2025-05-23 | 75.25 | 75.50 | 75.25 | 75.50 | -2.075% | 4 | 53 | -55.960% |
| 2025-05-22 | 77.85 | 77.85 | 77.00 | 77.10 | +0.286% | 6 | 53 | -56.874% |
| 2025-05-16 | 76.88 | 76.88 | 76.88 | 76.88 | +22.713% | 2 | 56 | -56.751% |
| 2025-05-14 | 62.65 | 62.65 | 62.65 | 62.65 | +3.983% | 1 | 57 | -46.927% |
| 2025-05-13 | 60.25 | 60.25 | 60.25 | 60.25 | -5.712% | 5 | 57 | -44.813% |
| 2025-05-09 | 63.90 | 63.90 | 63.90 | 63.90 | -10.366% | 10 | 56 | -47.966% |
| 2025-05-07 | 68.07 | 71.29 | 68.07 | 71.29 | +9.677% | 2 | 55 | -53.360% |
| 2025-05-05 | 65.00 | 65.00 | 65.00 | 65.00 | -8.322% | 1 | 54 | -48.846% |
| 2025-05-02 | 66.69 | 70.90 | 65.60 | 70.90 | +10.885% | 8 | 54 | -53.103% |
| 2025-05-01 | 64.29 | 64.50 | 63.48 | 63.94 | +6.177% | 14 | 51 | -47.998% |
| 2025-04-30 | 60.22 | 60.22 | 60.22 | 60.22 | +2.958% | 1 | 51 | -44.786% |
| 2025-04-29 | 58.49 | 58.49 | 58.49 | 58.49 | +46.042% | 1 | 50 | -43.153% |
| 2025-04-22 | 39.11 | 40.05 | 39.11 | 40.05 | +34.171% | 2 | 49 | -16.979% |
| 2025-04-17 | 29.80 | 29.85 | 29.80 | 29.85 | -4.936% | 2 | 51 | +11.390% |
| 2025-04-15 | 31.75 | 31.85 | 31.40 | 31.40 | +34.131% | 4 | 51 | +5.892% |
| 2025-04-04 | 23.69 | 23.69 | 23.41 | 23.41 | -31.349% | 4 | 51 | +42.033% |
| 2025-03-27 | 34.10 | 34.10 | 34.10 | 34.10 | +42.083% | 40 | 51 | -2.493% |
| 2025-03-11 | 23.55 | 24.00 | 23.55 | 24.00 | -7.621% | 3 | 53 | +38.542% |
| 2025-03-07 | 25.98 | 25.98 | 25.98 | 25.98 | -33.691% | 2 | 53 | +27.983% |
| 2025-03-05 | 39.75 | 39.80 | 39.18 | 39.18 | +1.136% | 6 | 53 | -15.135% |
| 2025-03-04 | 37.02 | 38.87 | 37.02 | 38.74 | +7.761% | 85 | 50 | -14.171% |
| 2025-02-28 | 36.00 | 36.05 | 35.90 | 35.95 | -1.507% | 8 | 10 | -7.510% |
| 2025-02-25 | 35.33 | 36.50 | 33.70 | 36.50 | -15.470% | 13 | 8 | -8.904% |
| 2025-02-21 | 43.05 | 43.18 | 43.05 | 43.18 | -15.333% | 4 | 5 | -22.997% |
| 2025-02-19 | 51.00 | 51.00 | 51.00 | 51.00 | +6.361% | 1 | 3 | -34.804% |
| 2025-02-10 | 48.60 | 48.60 | 47.95 | 47.95 | 0.000% | 3 | 2 | -30.657% |