NFLX261218C00200000
NFLX Dec 18 2026 200.00 Call
optionOPRA
InactiveSep 24, 2026
0.04USD-20.000%(-0.01)1Vol2,802OI
NFLX261218C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-24 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 1 | 2,801 | 0.000% |
| 2026-09-23 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +400.000% | 20 | 2,802 | -20.000% |
| 2026-09-15 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 2 | 2,804 | +300.000% |
| 2026-09-10 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -75.000% | 3 | 2,807 | +300.000% |
| 2026-08-27 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 1 | 2,808 | 0.000% |
| 2026-08-25 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -50.000% | 3 | 2,809 | -20.000% |
| 2026-08-20 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +100.000% | 15 | 2,824 | -60.000% |
| 2026-08-19 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 1 | 2,825 | -20.000% |
| 2026-08-17 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | +33.333% | 20 | 2,840 | 0.000% |
| 2026-08-14 | 0.1000 | 0.1000 | 0.0300 | 0.0300 | -40.000% | 6 | 2,840 | +33.333% |
| 2026-08-13 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 16 | 2,840 | -20.000% |
| 2026-08-07 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +40.000% | 1 | 2,839 | -42.857% |
| 2026-07-31 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | +25.000% | 5 | 2,834 | -20.000% |
| 2026-07-30 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -33.333% | 110 | 2,909 | 0.000% |
| 2026-07-29 | 0.0800 | 0.0800 | 0.0500 | 0.0600 | -25.000% | 67 | 2,976 | -33.333% |
| 2026-07-28 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | +700.000% | 3 | 2,973 | -50.000% |
| 2026-07-27 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -83.333% | 21 | 2,994 | +300.000% |
| 2026-07-23 | 0.1300 | 0.1300 | 0.0600 | 0.0600 | +500.000% | 21 | 3,015 | -33.333% |
| 2026-07-20 | 0.1000 | 0.1000 | 0.0100 | 0.0100 | -90.000% | 6 | 3,019 | +300.000% |
| 2026-07-13 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 2 | 3,021 | -60.000% |
| 2026-07-08 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +100.000% | 10 | 3,025 | -60.000% |
| 2026-07-06 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -54.545% | 10 | 3,035 | -20.000% |
| 2026-07-02 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | +1000.000% | 14 | 3,027 | -63.636% |
| 2026-07-01 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 2 | 3,029 | +300.000% |
| 2026-06-30 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -91.667% | 4 | 3,033 | +300.000% |
| 2026-06-26 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 4 | 3,030 | -66.667% |
| 2026-06-23 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | +25.000% | 66 | 3,096 | -73.333% |
| 2026-06-17 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +20.000% | 20 | 3,076 | -66.667% |
| 2026-06-16 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 1 | 3,076 | -60.000% |
| 2026-06-15 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 1 | 3,077 | -63.636% |
| 2026-06-12 | 0.0900 | 0.1200 | 0.0900 | 0.1200 | -52.000% | 24 | 3,081 | -66.667% |
| 2026-06-09 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +66.667% | 5 | 3,086 | -84.000% |
| 2026-06-08 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -40.000% | 1 | 3,085 | -73.333% |
| 2026-06-05 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +38.889% | 2 | 3,085 | -84.000% |
| 2026-06-03 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -5.263% | 2 | 3,083 | -77.778% |
| 2026-06-02 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +11.765% | 1 | 3,083 | -78.947% |
| 2026-06-01 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +30.769% | 100 | 3,053 | -76.471% |
| 2026-05-29 | 0.1800 | 0.1800 | 0.1300 | 0.1300 | 0.000% | 2 | 3,053 | -69.231% |
| 2026-05-28 | 0.1500 | 0.1500 | 0.1100 | 0.1300 | -23.529% | 50 | 3,077 | -69.231% |
| 2026-05-27 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 1 | 3,076 | -76.471% |
| 2026-05-26 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +30.769% | 10 | 3,076 | -76.471% |
| 2026-05-22 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 1 | 3,076 | -69.231% |
| 2026-05-21 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | -35.000% | 170 | 3,006 | -69.231% |
| 2026-05-18 | 0.1400 | 0.2000 | 0.1400 | 0.2000 | +53.846% | 46 | 2,980 | -80.000% |
| 2026-05-15 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -48.000% | 2 | 2,980 | -69.231% |
| 2026-05-11 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +108.333% | 1 | 2,979 | -84.000% |
| 2026-05-07 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | -7.692% | 5 | 2,978 | -66.667% |
| 2026-05-06 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +8.333% | 23 | 2,978 | -69.231% |
| 2026-05-05 | 0.1300 | 0.1300 | 0.0900 | 0.1200 | -33.333% | 22 | 2,978 | -66.667% |
| 2026-05-04 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +5.882% | 2 | 2,978 | -77.778% |
| 2026-05-01 | 0.1900 | 0.1900 | 0.1400 | 0.1700 | -15.000% | 109 | 2,919 | -76.471% |
| 2026-04-30 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | -33.333% | 43 | 2,915 | -80.000% |
| 2026-04-29 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -25.000% | 1 | 2,915 | -86.667% |
| 2026-04-24 | 0.1400 | 0.4000 | 0.1000 | 0.4000 | +700.000% | 36 | 2,885 | -90.000% |
| 2026-04-23 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -72.222% | 5 | 2,890 | -20.000% |
| 2026-04-21 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +12.500% | 1 | 2,890 | -77.778% |
| 2026-04-17 | 0.1400 | 0.4400 | 0.1400 | 0.1600 | -54.286% | 245 | 2,645 | -75.000% |
| 2026-04-16 | 0.2900 | 0.3600 | 0.2800 | 0.3500 | -7.895% | 34 | 2,627 | -88.571% |
| 2026-04-15 | 0.2800 | 0.3800 | 0.2800 | 0.3800 | +8.571% | 59 | 2,627 | -89.474% |
| 2026-04-14 | 0.2800 | 0.3500 | 0.2800 | 0.3500 | +25.000% | 61 | 2,627 | -88.571% |
| 2026-04-13 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +21.739% | 7 | 2,567 | -85.714% |
| 2026-04-09 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | +15.000% | 11 | 2,567 | -82.609% |
| 2026-04-08 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 6 | 2,558 | -80.000% |
| 2026-04-02 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 7 | 2,545 | -80.000% |
| 2026-03-31 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 7 | 2,545 | -80.000% |
| 2026-03-30 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 3 | 2,545 | -80.000% |
| 2026-03-26 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 2 | 2,545 | -80.000% |
| 2026-03-25 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 5 | 2,543 | -78.947% |
| 2026-03-23 | 0.2200 | 0.2200 | 0.1600 | 0.1900 | -5.000% | 33 | 2,538 | -78.947% |
| 2026-03-20 | 0.1700 | 0.2000 | 0.1700 | 0.2000 | -4.762% | 27 | 2,508 | -80.000% |
| 2026-03-19 | 0.2500 | 0.2500 | 0.2100 | 0.2100 | -16.000% | 6 | 2,496 | -80.952% |
| 2026-03-18 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -30.556% | 2 | 2,490 | -84.000% |
| 2026-03-16 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -2.703% | 1 | 2,488 | -88.889% |
| 2026-03-12 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -22.917% | 2 | 2,487 | -89.189% |
| 2026-03-10 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +20.000% | 10 | 2,486 | -91.667% |
| 2026-03-09 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | -11.111% | 22 | 2,496 | -90.000% |
| 2026-03-06 | 0.3800 | 0.4500 | 0.3800 | 0.4500 | +12.500% | 19 | 2,496 | -91.111% |
| 2026-03-05 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -6.977% | 2 | 2,500 | -90.000% |
| 2026-03-04 | 0.5500 | 0.5500 | 0.3500 | 0.4300 | -8.511% | 20 | 2,499 | -90.698% |
| 2026-03-03 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | +6.818% | 11 | 2,486 | -91.489% |
| 2026-03-02 | 0.2800 | 0.4400 | 0.2800 | 0.4400 | +4.762% | 257 | 2,485 | -90.909% |
| 2026-02-27 | 0.2900 | 0.4200 | 0.2900 | 0.4200 | +75.000% | 384 | 2,384 | -90.476% |
| 2026-02-25 | 0.2300 | 0.2400 | 0.2100 | 0.2400 | +20.000% | 118 | 2,838 | -83.333% |
| 2026-02-24 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 28 | 2,838 | -80.000% |
| 2026-02-23 | 0.2000 | 0.2200 | 0.2000 | 0.2100 | -8.696% | 12 | 2,810 | -80.952% |
| 2026-02-20 | 0.2200 | 0.2300 | 0.2000 | 0.2300 | +4.545% | 71 | 2,798 | -82.609% |
| 2026-02-19 | 0.2200 | 0.2200 | 0.1900 | 0.2200 | +10.000% | 48 | 2,793 | -81.818% |
| 2026-02-18 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | +5.263% | 2 | 2,793 | -80.000% |
| 2026-02-17 | 0.2900 | 0.2900 | 0.1800 | 0.1900 | -5.000% | 33 | 2,793 | -78.947% |
| 2026-02-13 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 3 | 2,762 | -80.000% |
| 2026-02-12 | 0.2500 | 0.2500 | 0.2000 | 0.2100 | -16.000% | 112 | 2,762 | -80.952% |
| 2026-02-11 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 1 | 2,761 | -84.000% |
| 2026-02-10 | 0.3300 | 0.3300 | 0.2400 | 0.2400 | -4.000% | 204 | 2,760 | -83.333% |
| 2026-02-09 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | +8.696% | 21 | 2,651 | -84.000% |
| 2026-02-06 | 0.2300 | 0.2300 | 0.1800 | 0.2300 | +4.545% | 12 | 2,650 | -82.609% |
| 2026-02-05 | 0.2500 | 0.3000 | 0.2200 | 0.2200 | -8.333% | 27 | 2,652 | -81.818% |
| 2026-02-04 | 0.2000 | 0.3300 | 0.1700 | 0.2400 | +9.091% | 48 | 2,634 | -83.333% |
| 2026-02-03 | 0.2600 | 0.2600 | 0.2200 | 0.2200 | -12.000% | 33 | 2,607 | -81.818% |
| 2026-02-02 | 0.2600 | 0.3200 | 0.2500 | 0.2500 | -7.407% | 50 | 2,612 | -84.000% |
| 2026-01-30 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | -3.571% | 53 | 2,623 | -85.185% |
| 2026-01-29 | 0.2700 | 0.3000 | 0.2700 | 0.2800 | -20.000% | 89 | 2,573 | -85.714% |
| 2026-01-28 | 0.3000 | 0.3500 | 0.2800 | 0.3500 | +9.375% | 5 | 2,566 | -88.571% |
| 2026-01-27 | 0.3100 | 0.3200 | 0.2900 | 0.3200 | -11.111% | 37 | 2,563 | -87.500% |
| 2026-01-26 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +9.091% | 21 | 2,558 | -88.889% |
| 2026-01-23 | 0.3400 | 0.3600 | 0.2700 | 0.3300 | -5.714% | 11 | 2,539 | -87.879% |
| 2026-01-22 | 0.3700 | 0.4500 | 0.3000 | 0.3500 | 0.000% | 43 | 2,537 | -88.571% |
| 2026-01-21 | 0.3500 | 0.4500 | 0.3000 | 0.3500 | -28.571% | 51 | 2,506 | -88.571% |
| 2026-01-20 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -5.769% | 1 | 2,466 | -91.837% |
| 2026-01-16 | 0.4700 | 0.5200 | 0.4700 | 0.5200 | +15.556% | 33 | 2,487 | -92.308% |
| 2026-01-15 | 0.5800 | 0.6100 | 0.4500 | 0.4500 | -8.163% | 16 | 2,487 | -91.111% |
| 2026-01-14 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | +2.083% | 30 | 2,492 | -91.837% |
| 2026-01-13 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.000% | 6 | 2,492 | -91.667% |
| 2026-01-09 | 0.4500 | 0.5400 | 0.4100 | 0.4800 | +6.667% | 105 | 2,487 | -91.667% |
| 2026-01-08 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 1 | 2,391 | -91.111% |
| 2026-01-07 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +16.279% | 1 | 2,388 | -92.000% |
| 2026-01-06 | 0.4500 | 0.5000 | 0.3600 | 0.4300 | -8.511% | 212 | 2,388 | -90.698% |
| 2026-01-05 | 0.9100 | 0.9100 | 0.3900 | 0.4700 | -6.000% | 37 | 2,447 | -91.489% |
| 2026-01-02 | 0.5900 | 0.6400 | 0.4500 | 0.5000 | -10.714% | 110 | 2,447 | -92.000% |
| 2025-12-31 | 0.5500 | 0.5600 | 0.5100 | 0.5600 | +12.000% | 19 | 2,416 | -92.857% |
| 2025-12-30 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | -16.667% | 55 | 2,416 | -92.000% |
| 2025-12-29 | 0.5900 | 0.6000 | 0.5600 | 0.6000 | +7.143% | 20 | 2,461 | -93.333% |
| 2025-12-26 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.000% | 2 | 2,461 | -92.857% |
| 2025-12-24 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | +5.660% | 12 | 2,456 | -92.857% |
| 2025-12-23 | 0.6000 | 0.6000 | 0.5300 | 0.5300 | -10.169% | 29 | 2,456 | -92.453% |
| 2025-12-22 | 0.6000 | 0.6400 | 0.5700 | 0.5900 | -14.493% | 77 | 2,450 | -93.220% |
| 2025-12-19 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | +6.154% | 6 | 2,449 | -94.203% |
| 2025-12-18 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 42 | 2,449 | -93.846% |
| 2025-12-17 | 0.8000 | 0.8000 | 0.7000 | 0.7000 | +1.449% | 19 | 2,450 | -94.286% |
| 2025-12-16 | 0.7400 | 0.7400 | 0.6900 | 0.6900 | -6.757% | 3 | 2,439 | -94.203% |
| 2025-12-15 | 0.7700 | 0.7700 | 0.7400 | 0.7400 | -11.905% | 11 | 2,438 | -94.595% |
| 2025-12-12 | 0.8500 | 0.8500 | 0.8100 | 0.8400 | +12.000% | 3 | 2,438 | -95.238% |
| 2025-12-11 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +7.143% | 13 | 2,437 | -94.667% |
| 2025-12-10 | 0.8500 | 0.8500 | 0.6500 | 0.7000 | -6.667% | 35 | 2,432 | -94.286% |
| 2025-12-09 | 0.8300 | 0.9900 | 0.7400 | 0.7500 | -8.537% | 53 | 2,418 | -94.667% |
| 2025-12-08 | 0.9000 | 0.9000 | 0.5000 | 0.8200 | -8.889% | 25 | 2,389 | -95.122% |
| 2025-12-05 | 1.0500 | 1.1000 | 0.8100 | 0.9000 | -9.091% | 147 | 2,368 | -95.556% |
| 2025-12-04 | 0.9400 | 0.9900 | 0.9400 | 0.9900 | +4.211% | 7 | 2,225 | -95.960% |
| 2025-12-03 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | -26.923% | 51 | 2,218 | -95.789% |
| 2025-12-02 | 1.2200 | 1.3000 | 1.1900 | 1.3000 | 0.000% | 10 | 2,172 | -96.923% |
| 2025-12-01 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | +9.244% | 3 | 2,167 | -96.923% |
| 2025-11-28 | 1.2300 | 1.2300 | 1.1900 | 1.1900 | +3.478% | 3 | 2,167 | -96.639% |
| 2025-11-26 | 1.1900 | 1.3500 | 1.1500 | 1.1500 | +2.679% | 7 | 2,165 | -96.522% |
| 2025-11-25 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | +1.818% | 21 | 2,165 | -96.429% |
| 2025-11-24 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -9.836% | 5 | 2,144 | -96.364% |
| 2025-11-21 | 1.5000 | 1.5000 | 1.2200 | 1.2200 | -8.955% | 6 | 2,139 | -96.721% |
| 2025-11-20 | 1.6000 | 1.6000 | 1.3000 | 1.3400 | -24.719% | 358 | 2,136 | -97.015% |
| 2025-11-19 | 1.6700 | 1.7800 | 1.4700 | 1.7800 | -13.171% | 23 | 2,130 | -97.753% |
| 2025-11-18 | 1.6300 | 2.0700 | 1.5300 | 2.0500 | +27.329% | 44 | 2,130 | -98.049% |
| 2025-11-17 | 2.5800 | 2.5800 | 1.6000 | 1.6100 | -99.842% | 93 | 2,128 | -97.516% |
| 2025-09-02 | 1,020.7800 | 1,020.7800 | 1,020.7800 | 1,020.7800 | -0.696% | 1 | 4 | -99.996% |
| 2025-08-27 | 1,027.9300 | 1,027.9300 | 1,027.9300 | 1,027.9300 | +0.093% | 1 | 5 | -99.996% |
| 2025-07-18 | 1,026.9700 | 1,026.9700 | 1,026.9700 | 1,026.9700 | -5.277% | 5 | 6 | -99.996% |
| 2025-07-08 | 1,086.6000 | 1,086.6000 | 1,084.1800 | 1,084.1800 | +59.909% | 3 | 7 | -99.996% |
| 2025-01-17 | 678.0000 | 678.0000 | 678.0000 | 678.0000 | +35.573% | 10 | 4 | -99.994% |
| 2024-08-16 | 500.5000 | 500.5000 | 500.1000 | 500.1000 | +6.021% | 4 | 4 | -99.992% |
| 2024-07-17 | 471.9200 | 471.9200 | 471.7000 | 471.7000 | +20.794% | 2 | 3 | -99.992% |
| 2024-04-19 | 390.5000 | 390.5000 | 390.1500 | 390.5000 | -11.811% | 3 | 1 | -99.990% |
| 2024-03-27 | 442.8000 | 442.8000 | 442.8000 | 442.8000 | 0.000% | 3 | 3 | -99.991% |