NFLX261218C02000000
NFLX Dec 18 2026 2000.00 Call
optionOPRA
InactiveNov 14, 2025
17.93USD-13.172%(-2.72)2Vol214OI
NFLX261218C02000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 18.00 | 18.00 | 17.93 | 17.93 | -13.172% | 2 | 214 | 0.000% |
| 2025-11-13 | 20.28 | 20.65 | 20.28 | 20.65 | -4.531% | 6 | 213 | -13.172% |
| 2025-11-12 | 21.50 | 21.63 | 20.00 | 21.63 | +16.290% | 17 | 213 | -17.106% |
| 2025-11-11 | 18.60 | 18.60 | 18.60 | 18.60 | +6.286% | 1 | 228 | -3.602% |
| 2025-11-10 | 18.00 | 18.00 | 17.50 | 17.50 | +9.856% | 2 | 229 | +2.457% |
| 2025-11-07 | 15.80 | 15.93 | 15.80 | 15.93 | -0.748% | 3 | 229 | +12.555% |
| 2025-11-05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.124% | 2 | 227 | +11.713% |
| 2025-11-04 | 15.96 | 16.18 | 15.80 | 16.07 | -2.310% | 11 | 225 | +11.574% |
| 2025-11-03 | 16.40 | 16.55 | 15.89 | 16.45 | -6.000% | 21 | 220 | +8.997% |
| 2025-10-31 | 15.50 | 17.50 | 15.50 | 17.50 | +25.000% | 10 | 220 | +2.457% |
| 2025-10-30 | 14.00 | 14.00 | 14.00 | 14.00 | -3.448% | 1 | 222 | +28.071% |
| 2025-10-29 | 15.00 | 15.00 | 14.10 | 14.50 | -1.361% | 12 | 222 | +23.655% |
| 2025-10-28 | 14.70 | 14.70 | 14.70 | 14.70 | +6.987% | 2 | 222 | +21.973% |
| 2025-10-27 | 13.71 | 14.40 | 13.71 | 13.74 | -1.857% | 4 | 222 | +30.495% |
| 2025-10-24 | 14.00 | 14.00 | 14.00 | 14.00 | -7.285% | 2 | 222 | +28.071% |
| 2025-10-23 | 15.00 | 15.10 | 13.95 | 15.10 | +1.478% | 3 | 222 | +18.742% |
| 2025-10-22 | 16.00 | 17.00 | 14.50 | 14.88 | -50.663% | 24 | 221 | +20.497% |
| 2025-10-21 | 30.70 | 30.80 | 30.16 | 30.16 | +5.639% | 4 | 214 | -40.550% |
| 2025-10-20 | 28.50 | 28.55 | 28.50 | 28.55 | +14.567% | 2 | 214 | -37.198% |
| 2025-10-17 | 24.92 | 24.92 | 24.92 | 24.92 | +6.496% | 1 | 214 | -28.050% |
| 2025-10-16 | 23.40 | 23.40 | 23.40 | 23.40 | -16.429% | 3 | 214 | -23.376% |
| 2025-10-13 | 27.44 | 28.00 | 27.44 | 28.00 | -1.060% | 5 | 212 | -35.964% |
| 2025-10-09 | 28.25 | 28.30 | 28.25 | 28.30 | +18.163% | 2 | 208 | -36.643% |
| 2025-10-08 | 23.95 | 23.95 | 23.95 | 23.95 | +20.960% | 1 | 208 | -25.136% |
| 2025-10-06 | 19.80 | 19.80 | 19.80 | 19.80 | -3.415% | 3 | 208 | -9.444% |
| 2025-10-03 | 20.40 | 20.50 | 19.50 | 20.50 | +0.244% | 5 | 208 | -12.537% |
| 2025-10-02 | 20.00 | 20.45 | 20.00 | 20.45 | -24.203% | 2 | 208 | -12.323% |
| 2025-09-19 | 27.10 | 27.10 | 26.98 | 26.98 | +0.447% | 2 | 208 | -33.543% |
| 2025-09-18 | 26.86 | 26.86 | 26.86 | 26.86 | +7.440% | 150 | 358 | -33.246% |
| 2025-09-12 | 25.00 | 25.00 | 25.00 | 25.00 | -10.714% | 2 | 277 | -28.280% |
| 2025-09-11 | 28.00 | 28.00 | 28.00 | 28.00 | +2.752% | 2 | 277 | -35.964% |
| 2025-09-02 | 27.25 | 27.25 | 27.25 | 27.25 | -6.002% | 1 | 277 | -34.202% |
| 2025-08-27 | 28.99 | 28.99 | 28.99 | 28.99 | +4.771% | 1 | 278 | -38.151% |
| 2025-08-22 | 27.67 | 27.67 | 27.67 | 27.67 | -0.539% | 1 | 279 | -35.201% |
| 2025-08-21 | 27.82 | 27.82 | 27.82 | 27.82 | -8.487% | 1 | 279 | -35.550% |
| 2025-08-14 | 30.40 | 30.40 | 30.40 | 30.40 | -1.777% | 1 | 278 | -41.020% |
| 2025-08-13 | 30.95 | 30.95 | 30.95 | 30.95 | -1.902% | 1 | 279 | -42.068% |
| 2025-08-12 | 29.69 | 31.60 | 29.69 | 31.55 | +1.447% | 6 | 278 | -43.170% |
| 2025-08-11 | 30.15 | 31.13 | 30.15 | 31.10 | +4.608% | 21 | 279 | -42.347% |
| 2025-08-08 | 29.98 | 30.27 | 29.73 | 29.73 | +10.479% | 20 | 290 | -39.691% |
| 2025-08-07 | 25.61 | 26.91 | 25.61 | 26.91 | +10.604% | 2 | 298 | -33.370% |
| 2025-08-06 | 21.45 | 24.40 | 21.45 | 24.33 | +7.039% | 3 | 299 | -26.305% |
| 2025-08-05 | 24.75 | 25.57 | 22.73 | 22.73 | -9.080% | 171 | 300 | -21.117% |
| 2025-08-04 | 25.00 | 25.00 | 25.00 | 25.00 | -0.754% | 1 | 261 | -28.280% |
| 2025-08-01 | 27.01 | 27.43 | 25.00 | 25.19 | -6.704% | 22 | 260 | -28.821% |
| 2025-07-31 | 27.93 | 27.93 | 27.00 | 27.00 | -27.126% | 6 | 265 | -33.593% |
| 2025-07-21 | 37.05 | 37.05 | 37.05 | 37.05 | +7.081% | 1 | 266 | -51.606% |
| 2025-07-18 | 46.00 | 46.00 | 34.60 | 34.60 | -38.214% | 26 | 266 | -48.179% |
| 2025-07-17 | 56.00 | 56.00 | 56.00 | 56.00 | +11.443% | 1 | 275 | -67.982% |
| 2025-07-16 | 50.22 | 50.25 | 50.22 | 50.25 | -4.286% | 3 | 275 | -64.318% |
| 2025-07-10 | 52.50 | 52.50 | 52.50 | 52.50 | -16.667% | 1 | 276 | -65.848% |
| 2025-07-02 | 63.00 | 63.00 | 63.00 | 63.00 | -17.323% | 1 | 276 | -71.540% |
| 2025-07-01 | 76.08 | 76.30 | 75.99 | 76.20 | -1.905% | 21 | 280 | -76.470% |
| 2025-06-30 | 77.68 | 77.68 | 77.68 | 77.68 | +4.199% | 1 | 274 | -76.918% |
| 2025-06-27 | 76.80 | 76.80 | 74.55 | 74.55 | +18.333% | 22 | 273 | -75.949% |
| 2025-06-25 | 63.00 | 63.00 | 63.00 | 63.00 | 0.000% | 1 | 270 | -71.540% |
| 2025-06-24 | 63.00 | 63.00 | 61.50 | 63.00 | +15.596% | 7 | 269 | -71.540% |
| 2025-06-18 | 54.50 | 54.50 | 54.50 | 54.50 | +2.830% | 5 | 272 | -67.101% |
| 2025-06-16 | 53.00 | 53.00 | 53.00 | 53.00 | -11.667% | 1 | 272 | -66.170% |
| 2025-06-06 | 60.00 | 60.00 | 60.00 | 60.00 | +14.286% | 10 | 271 | -70.117% |
| 2025-05-28 | 52.50 | 52.50 | 52.50 | 52.50 | -0.831% | 150 | 271 | -65.848% |
| 2025-05-27 | 52.94 | 52.94 | 52.94 | 52.94 | +2.300% | 1 | 224 | -66.131% |
| 2025-05-22 | 51.00 | 51.75 | 51.00 | 51.75 | -4.379% | 4 | 225 | -65.353% |
| 2025-05-21 | 54.33 | 54.33 | 54.12 | 54.12 | +20.939% | 3 | 225 | -66.870% |
| 2025-05-15 | 44.67 | 44.75 | 44.67 | 44.75 | +24.306% | 2 | 225 | -59.933% |
| 2025-05-14 | 36.00 | 36.00 | 36.00 | 36.00 | +6.195% | 10 | 225 | -50.194% |
| 2025-05-12 | 34.25 | 34.25 | 33.90 | 33.90 | -18.017% | 13 | 225 | -47.109% |
| 2025-05-09 | 41.35 | 41.35 | 41.35 | 41.35 | -6.869% | 10 | 227 | -56.638% |
| 2025-05-08 | 49.10 | 49.10 | 44.40 | 44.40 | +0.316% | 22 | 232 | -59.617% |
| 2025-05-07 | 44.26 | 44.26 | 44.26 | 44.26 | +2.454% | 1 | 220 | -59.489% |
| 2025-05-05 | 42.20 | 44.20 | 42.00 | 43.20 | +4.147% | 116 | 221 | -58.495% |
| 2025-05-01 | 40.16 | 41.66 | 40.16 | 41.48 | +7.322% | 16 | 239 | -56.774% |
| 2025-04-30 | 37.75 | 38.85 | 36.40 | 38.65 | +0.651% | 59 | 232 | -53.609% |
| 2025-04-29 | 36.35 | 38.50 | 35.20 | 38.40 | +5.785% | 108 | 234 | -53.307% |
| 2025-04-28 | 33.32 | 36.95 | 33.32 | 36.30 | +6.140% | 53 | 228 | -50.606% |
| 2025-04-25 | 35.00 | 35.00 | 33.90 | 34.20 | +7.210% | 100 | 234 | -47.573% |
| 2025-04-24 | 29.10 | 31.90 | 29.10 | 31.90 | +6.333% | 2 | 233 | -43.793% |
| 2025-04-22 | 27.50 | 30.00 | 27.41 | 30.00 | +45.278% | 3 | 232 | -40.233% |
| 2025-04-21 | 22.20 | 22.20 | 18.85 | 20.65 | +1.724% | 11 | 231 | -13.172% |
| 2025-04-17 | 19.67 | 20.35 | 18.45 | 20.30 | +12.217% | 24 | 229 | -11.675% |
| 2025-04-16 | 19.93 | 20.10 | 18.00 | 18.09 | -9.776% | 241 | 229 | -0.884% |
| 2025-04-15 | 15.52 | 21.40 | 15.49 | 20.05 | +35.932% | 248 | 327 | -10.574% |
| 2025-04-14 | 15.69 | 16.60 | 12.53 | 14.75 | +4.314% | 123 | 476 | +21.559% |
| 2025-04-11 | 15.56 | 16.65 | 13.55 | 14.14 | -12.931% | 560 | 481 | +26.803% |
| 2025-04-10 | 14.93 | 16.29 | 13.25 | 16.24 | +16.000% | 296 | 327 | +10.406% |
| 2025-04-09 | 14.00 | 14.00 | 14.00 | 14.00 | -6.977% | 6 | 192 | +28.071% |
| 2025-04-08 | 15.05 | 15.05 | 15.05 | 15.05 | +18.039% | 5 | 197 | +19.136% |
| 2025-04-04 | 16.00 | 16.01 | 12.75 | 12.75 | -27.143% | 214 | 197 | +40.627% |
| 2025-04-03 | 20.00 | 20.00 | 17.50 | 17.50 | -1.961% | 112 | 230 | +2.457% |
| 2025-04-02 | 18.50 | 18.50 | 17.65 | 17.85 | +2.000% | 76 | 149 | +0.448% |
| 2025-03-31 | 16.20 | 17.60 | 16.20 | 17.50 | +0.575% | 12 | 154 | +2.457% |
| 2025-03-28 | 18.75 | 18.75 | 17.40 | 17.40 | -20.873% | 42 | 153 | +3.046% |
| 2025-03-27 | 21.25 | 22.23 | 21.25 | 21.99 | +3.239% | 54 | 150 | -18.463% |
| 2025-03-26 | 21.50 | 21.50 | 21.30 | 21.30 | -4.698% | 2 | 162 | -15.822% |
| 2025-03-25 | 22.65 | 22.65 | 22.35 | 22.35 | +17.016% | 4 | 161 | -19.776% |
| 2025-03-24 | 19.10 | 19.10 | 19.10 | 19.10 | -2.051% | 4 | 159 | -6.126% |
| 2025-03-21 | 19.50 | 19.50 | 19.25 | 19.50 | +5.121% | 12 | 159 | -8.051% |
| 2025-03-20 | 18.55 | 18.55 | 18.35 | 18.55 | +11.078% | 4 | 158 | -3.342% |
| 2025-03-14 | 16.85 | 16.85 | 16.70 | 16.70 | +7.742% | 8 | 157 | +7.365% |
| 2025-03-13 | 15.95 | 15.95 | 15.50 | 15.50 | -11.175% | 2 | 158 | +15.677% |
| 2025-03-12 | 18.35 | 18.45 | 17.45 | 17.45 | +4.805% | 35 | 158 | +2.751% |
| 2025-03-11 | 16.10 | 17.20 | 16.10 | 16.65 | +18.929% | 14 | 162 | +7.688% |
| 2025-03-10 | 14.12 | 14.35 | 13.90 | 14.00 | -12.500% | 6 | 158 | +28.071% |
| 2025-03-07 | 17.80 | 17.80 | 14.04 | 16.00 | -9.859% | 48 | 155 | +12.062% |
| 2025-03-06 | 22.90 | 24.25 | 17.40 | 17.75 | -32.304% | 272 | 148 | +1.014% |
| 2025-03-05 | 24.15 | 26.75 | 24.15 | 26.22 | +3.759% | 171 | 116 | -31.617% |
| 2025-03-04 | 22.25 | 25.65 | 22.25 | 25.27 | +6.400% | 148 | 130 | -29.046% |
| 2025-03-03 | 25.50 | 25.50 | 23.75 | 23.75 | -2.464% | 24 | 131 | -24.505% |
| 2025-02-28 | 22.65 | 25.33 | 22.60 | 24.35 | +7.506% | 268 | 126 | -26.366% |
| 2025-02-27 | 25.25 | 25.70 | 22.20 | 22.65 | -10.297% | 110 | 122 | -20.839% |
| 2025-02-26 | 25.15 | 26.50 | 25.00 | 25.25 | +5.870% | 129 | 88 | -28.990% |
| 2025-02-25 | 22.10 | 25.20 | 21.60 | 23.85 | -21.026% | 199 | 74 | -24.822% |
| 2025-02-21 | 30.25 | 30.25 | 30.20 | 30.20 | -2.643% | 4 | 44 | -40.629% |
| 2025-02-20 | 30.60 | 31.79 | 30.60 | 31.02 | -5.138% | 80 | 43 | -42.199% |
| 2025-02-18 | 33.00 | 33.05 | 32.70 | 32.70 | -14.398% | 4 | 3 | -45.168% |
| 2025-02-14 | 38.80 | 38.80 | 38.20 | 38.20 | +31.952% | 4 | 1 | -53.063% |
| 2025-02-11 | 28.95 | 28.95 | 28.95 | 28.95 | 0.000% | 1 | 1 | -38.066% |