NFLX261218C00266000
NFLX Dec 18 2026 266.00 Call
optionOPRA
EODOct 6, 2026
0.01USD-50.000%(-0.01)1Vol5,047OI
NFLX261218C00266000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 1 | 5,047 | 0.000% |
| 2026-09-30 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 40 | 5,007 | -50.000% |
| 2026-09-28 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 150 | 5,157 | 0.000% |
| 2026-09-22 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | +100.000% | 20 | 5,157 | -50.000% |
| 2026-09-21 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 3 | 5,157 | 0.000% |
| 2026-09-18 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 10 | 5,157 | -50.000% |
| 2026-09-16 | 0.0400 | 0.0400 | 0.0100 | 0.0100 | -50.000% | 40 | 5,146 | 0.000% |
| 2026-09-01 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 22 | 5,124 | -50.000% |
| 2026-08-28 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -75.000% | 1 | 5,124 | 0.000% |
| 2026-08-20 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 10 | 5,123 | -75.000% |
| 2026-08-13 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +300.000% | 2 | 5,123 | -75.000% |
| 2026-08-12 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 5,123 | 0.000% |
| 2026-08-06 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | -75.000% | 19 | 5,141 | 0.000% |
| 2026-08-05 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 2 | 5,141 | -75.000% |
| 2026-08-04 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 3 | 5,138 | -66.667% |
| 2026-08-03 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -50.000% | 52 | 5,138 | -75.000% |
| 2026-07-31 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +33.333% | 3 | 5,136 | -87.500% |
| 2026-07-29 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +50.000% | 1 | 5,135 | -83.333% |
| 2026-07-27 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 2 | 5,135 | -75.000% |
| 2026-07-24 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 10 | 5,135 | -80.000% |
| 2026-07-20 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 20 | 5,155 | -80.000% |
| 2026-07-14 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 1 | 5,155 | -75.000% |
| 2026-07-10 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 9 | 5,146 | -66.667% |
| 2026-07-09 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -33.333% | 9 | 5,155 | -75.000% |
| 2026-07-07 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 4 | 5,155 | -83.333% |
| 2026-07-06 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 1 | 5,155 | -80.000% |
| 2026-07-02 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +75.000% | 1 | 5,156 | -85.714% |
| 2026-06-30 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -33.333% | 1 | 5,157 | -75.000% |
| 2026-06-29 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 1 | 5,158 | -83.333% |
| 2026-06-26 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -28.571% | 504 | 5,159 | -80.000% |
| 2026-06-25 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | +40.000% | 56 | 5,210 | -85.714% |
| 2026-06-24 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | -28.571% | 725 | 5,201 | -80.000% |
| 2026-06-23 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 32 | 5,201 | -85.714% |
| 2026-06-22 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 36 | 5,237 | -83.333% |
| 2026-06-18 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 2 | 5,239 | -83.333% |
| 2026-06-17 | 0.0800 | 0.0800 | 0.0500 | 0.0700 | +75.000% | 383 | 5,611 | -85.714% |
| 2026-06-15 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -42.857% | 1 | 5,612 | -75.000% |
| 2026-06-11 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +75.000% | 1 | 5,611 | -85.714% |
| 2026-06-10 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -50.000% | 10 | 5,619 | -75.000% |
| 2026-06-08 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | +100.000% | 396 | 6,015 | -87.500% |
| 2026-06-04 | 0.0700 | 0.0700 | 0.0400 | 0.0400 | -50.000% | 14 | 6,022 | -75.000% |
| 2026-06-03 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | 0.000% | 12 | 6,017 | -87.500% |
| 2026-06-02 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | +14.286% | 901 | 6,473 | -87.500% |
| 2026-05-29 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +40.000% | 10 | 6,473 | -85.714% |
| 2026-05-27 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | 0.000% | 8 | 6,478 | -80.000% |
| 2026-05-26 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 10 | 6,478 | -80.000% |
| 2026-05-22 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 85 | 6,521 | -80.000% |
| 2026-05-20 | 0.0400 | 0.0800 | 0.0400 | 0.0800 | -11.111% | 95 | 6,466 | -87.500% |
| 2026-05-18 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +50.000% | 1 | 6,465 | -88.889% |
| 2026-05-15 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +200.000% | 1 | 6,466 | -83.333% |
| 2026-05-14 | 0.0900 | 0.0900 | 0.0200 | 0.0200 | -66.667% | 208 | 6,474 | -50.000% |
| 2026-05-13 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | -25.000% | 34 | 6,499 | -83.333% |
| 2026-05-12 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +100.000% | 1 | 6,500 | -87.500% |
| 2026-05-11 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 2 | 6,500 | -75.000% |
| 2026-05-08 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 32 | 6,490 | -80.000% |
| 2026-05-07 | 0.0200 | 0.0700 | 0.0200 | 0.0700 | 0.000% | 31 | 6,520 | -85.714% |
| 2026-05-06 | 0.0800 | 0.1000 | 0.0700 | 0.0700 | +133.333% | 58 | 6,576 | -85.714% |
| 2026-05-05 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -50.000% | 225 | 6,678 | -66.667% |
| 2026-04-29 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | +20.000% | 340 | 6,678 | -83.333% |
| 2026-04-24 | 0.0600 | 0.0600 | 0.0400 | 0.0500 | +66.667% | 15 | 6,672 | -80.000% |
| 2026-04-23 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 60 | 6,687 | -66.667% |
| 2026-04-22 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.000% | 212 | 6,877 | -75.000% |
| 2026-04-21 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 3 | 6,877 | -75.000% |
| 2026-04-20 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 37 | 6,843 | -75.000% |
| 2026-04-17 | 0.1000 | 0.1000 | 0.0200 | 0.0400 | +33.333% | 228 | 6,903 | -75.000% |
| 2026-04-16 | 0.0700 | 0.1000 | 0.0300 | 0.0300 | -50.000% | 639 | 6,805 | -66.667% |
| 2026-04-15 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | -14.286% | 31 | 6,805 | -83.333% |
| 2026-04-14 | 0.0800 | 0.0800 | 0.0400 | 0.0700 | -12.500% | 235 | 6,801 | -85.714% |
| 2026-04-13 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +60.000% | 10 | 6,608 | -87.500% |
| 2026-04-09 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.000% | 25 | 6,608 | -80.000% |
| 2026-04-08 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 16 | 6,588 | -80.000% |
| 2026-04-06 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 8 | 6,588 | -83.333% |
| 2026-04-01 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -25.000% | 1 | 6,580 | -83.333% |
| 2026-03-31 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +166.667% | 67 | 6,580 | -87.500% |
| 2026-03-27 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | -25.000% | 102 | 6,580 | -66.667% |
| 2026-03-26 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 5 | 6,630 | -75.000% |
| 2026-03-25 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 5 | 6,630 | -80.000% |
| 2026-03-24 | 0.0500 | 0.0600 | 0.0400 | 0.0600 | -14.286% | 328 | 6,630 | -83.333% |
| 2026-03-23 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 19 | 6,433 | -85.714% |
| 2026-03-20 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 10 | 6,452 | -85.714% |
| 2026-03-19 | 0.1200 | 0.1200 | 0.0600 | 0.0600 | -25.000% | 62 | 6,462 | -83.333% |
| 2026-03-17 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -27.273% | 2 | 6,482 | -87.500% |
| 2026-03-12 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 4 | 6,482 | -90.909% |
| 2026-03-05 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 30 | 6,485 | -90.909% |
| 2026-03-04 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 1 | 6,485 | -92.308% |
| 2026-03-03 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | +27.273% | 51 | 6,485 | -92.857% |
| 2026-03-02 | 0.1400 | 0.1400 | 0.1100 | 0.1100 | -8.333% | 81 | 6,481 | -90.909% |
| 2026-02-27 | 0.1500 | 0.1500 | 0.1100 | 0.1200 | +20.000% | 216 | 6,501 | -91.667% |
| 2026-02-26 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -23.077% | 1 | 6,550 | -90.000% |
| 2026-02-25 | 0.0900 | 0.1300 | 0.0800 | 0.1300 | +62.500% | 180 | 6,492 | -92.308% |
| 2026-02-24 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 31 | 6,492 | -87.500% |
| 2026-02-23 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 4 | 6,492 | -90.000% |
| 2026-02-20 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.000% | 23 | 6,492 | -90.000% |
| 2026-02-17 | 0.1000 | 0.1100 | 0.0900 | 0.1000 | +11.111% | 49 | 6,475 | -90.000% |
| 2026-02-13 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.000% | 26 | 6,475 | -88.889% |
| 2026-02-12 | 0.1000 | 0.1200 | 0.0800 | 0.0900 | -18.182% | 14 | 6,475 | -88.889% |
| 2026-02-11 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 1 | 6,473 | -90.909% |
| 2026-02-10 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -16.667% | 12 | 6,474 | -90.000% |
| 2026-02-09 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | +9.091% | 11 | 6,473 | -91.667% |
| 2026-02-06 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.000% | 10 | 6,462 | -90.909% |
| 2026-02-05 | 0.0900 | 0.1300 | 0.0900 | 0.1100 | +22.222% | 143 | 6,470 | -90.909% |
| 2026-02-04 | 0.1400 | 0.1400 | 0.0900 | 0.0900 | +12.500% | 24 | 6,461 | -88.889% |
| 2026-02-03 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -20.000% | 135 | 6,475 | -87.500% |
| 2026-02-02 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.000% | 13 | 6,460 | -90.000% |
| 2026-01-30 | 0.1100 | 0.1200 | 0.1000 | 0.1000 | -33.333% | 211 | 6,447 | -90.000% |
| 2026-01-29 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 5 | 6,242 | -93.333% |
| 2026-01-28 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | -7.692% | 30 | 6,242 | -91.667% |
| 2026-01-27 | 0.1700 | 0.1700 | 0.1300 | 0.1300 | -13.333% | 6 | 6,230 | -92.308% |
| 2026-01-26 | 0.1500 | 0.1700 | 0.1500 | 0.1500 | 0.000% | 121 | 6,232 | -93.333% |
| 2026-01-23 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | 0.000% | 38 | 6,123 | -93.333% |
| 2026-01-22 | 0.1600 | 0.1600 | 0.1300 | 0.1500 | -16.667% | 149 | 6,088 | -93.333% |
| 2026-01-21 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | -5.263% | 4 | 6,023 | -94.444% |
| 2026-01-20 | 0.1500 | 0.2000 | 0.1500 | 0.1900 | +5.556% | 72 | 6,020 | -94.737% |
| 2026-01-16 | 0.1500 | 0.1900 | 0.1500 | 0.1800 | +12.500% | 101 | 6,062 | -94.444% |
| 2026-01-15 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | -5.882% | 262 | 6,062 | -93.750% |
| 2026-01-14 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 1 | 6,127 | -94.118% |
| 2026-01-13 | 0.1800 | 0.2000 | 0.1600 | 0.2000 | +25.000% | 3 | 6,127 | -95.000% |
| 2026-01-12 | 0.2200 | 0.2200 | 0.1600 | 0.1600 | -30.435% | 22 | 6,126 | -93.750% |
| 2026-01-09 | 0.2100 | 0.2300 | 0.0900 | 0.2300 | +35.294% | 138 | 6,106 | -95.652% |
| 2026-01-08 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 6 | 6,129 | -94.118% |
| 2026-01-07 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +13.333% | 7 | 6,131 | -94.118% |
| 2026-01-06 | 0.1600 | 0.2100 | 0.1400 | 0.1500 | +7.143% | 27 | 6,124 | -93.333% |
| 2026-01-05 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | -12.500% | 240 | 5,930 | -92.857% |
| 2026-01-02 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | -5.882% | 123 | 5,930 | -93.750% |
| 2025-12-31 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.000% | 82 | 5,872 | -94.118% |
| 2025-12-30 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -5.556% | 16 | 5,872 | -94.118% |
| 2025-12-29 | 0.1600 | 0.2000 | 0.1600 | 0.1800 | 0.000% | 1,061 | 5,866 | -94.444% |
| 2025-12-26 | 0.1600 | 0.1900 | 0.1600 | 0.1800 | +20.000% | 270 | 4,856 | -94.444% |
| 2025-12-24 | 0.1500 | 0.1700 | 0.1400 | 0.1500 | 0.000% | 178 | 4,691 | -93.333% |
| 2025-12-23 | 0.1900 | 0.2000 | 0.1500 | 0.1500 | -25.000% | 237 | 4,691 | -93.333% |
| 2025-12-22 | 0.2300 | 0.2500 | 0.1600 | 0.2000 | 0.000% | 190 | 4,558 | -95.000% |
| 2025-12-19 | 0.2000 | 0.2500 | 0.2000 | 0.2000 | -13.043% | 105 | 4,445 | -95.000% |
| 2025-12-18 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | +9.524% | 6 | 4,447 | -95.652% |
| 2025-12-17 | 0.2600 | 0.2600 | 0.2100 | 0.2100 | -16.000% | 263 | 4,446 | -95.238% |
| 2025-12-16 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | +4.167% | 148 | 4,662 | -96.000% |
| 2025-12-15 | 0.2700 | 0.2700 | 0.2000 | 0.2400 | -4.000% | 34 | 4,740 | -95.833% |
| 2025-12-12 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | +4.167% | 564 | 4,760 | -96.000% |
| 2025-12-11 | 0.2500 | 0.2700 | 0.2200 | 0.2400 | +14.286% | 708 | 4,758 | -95.833% |
| 2025-12-10 | 0.3500 | 0.3500 | 0.2100 | 0.2100 | -30.000% | 196 | 4,147 | -95.238% |
| 2025-12-09 | 0.2300 | 0.3000 | 0.2200 | 0.3000 | +3.448% | 212 | 4,119 | -96.667% |
| 2025-12-08 | 0.3600 | 0.3600 | 0.2500 | 0.2900 | 0.000% | 340 | 4,073 | -96.552% |
| 2025-12-05 | 0.3600 | 0.3800 | 0.2900 | 0.2900 | -9.375% | 221 | 3,879 | -96.552% |
| 2025-12-04 | 0.2800 | 0.3200 | 0.2600 | 0.3200 | -11.111% | 76 | 3,759 | -96.875% |
| 2025-12-03 | 0.3000 | 0.4500 | 0.2600 | 0.3600 | +5.882% | 96 | 3,783 | -97.222% |
| 2025-12-02 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -2.857% | 3 | 3,690 | -97.059% |
| 2025-12-01 | 0.2800 | 0.3500 | 0.2800 | 0.3500 | +16.667% | 14 | 3,691 | -97.143% |
| 2025-11-28 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 230 | 3,680 | -96.667% |
| 2025-11-26 | 0.3000 | 0.3300 | 0.2800 | 0.2800 | +7.692% | 54 | 3,680 | -96.429% |
| 2025-11-25 | 0.3000 | 0.3000 | 0.2200 | 0.2600 | -3.704% | 180 | 3,680 | -96.154% |
| 2025-11-24 | 0.3000 | 0.3500 | 0.2500 | 0.2700 | -37.209% | 102 | 3,667 | -96.296% |
| 2025-11-21 | 0.3500 | 0.4300 | 0.3000 | 0.4300 | +10.256% | 57 | 3,677 | -97.674% |
| 2025-11-20 | 0.4600 | 0.5500 | 0.3900 | 0.3900 | -4.878% | 211 | 3,646 | -97.436% |
| 2025-11-19 | 0.5000 | 0.5500 | 0.4000 | 0.4100 | -19.608% | 18 | 3,500 | -97.561% |
| 2025-11-18 | 0.4400 | 0.5400 | 0.4300 | 0.5100 | +13.333% | 107 | 3,489 | -98.039% |
| 2025-11-17 | 0.4500 | 0.5600 | 0.4100 | 0.4500 | 0.000% | 112 | 3,456 | -97.778% |