NFLX261218C02660000
NFLX Dec 18 2026 2660.00 Call
optionOPRA
InactiveNov 14, 2025
3.90USD-15.217%(-0.70)9Vol345OI
NFLX261218C02660000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 3.5000 | 3.9000 | 3.5000 | 3.9000 | -15.217% | 9 | 345 | 0.000% |
| 2025-11-13 | 4.3500 | 4.6000 | 4.1000 | 4.6000 | +6.977% | 12 | 345 | -15.217% |
| 2025-11-12 | 4.1000 | 4.5000 | 4.0000 | 4.3000 | +3.614% | 12 | 347 | -9.302% |
| 2025-11-11 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | +2.469% | 6 | 352 | -6.024% |
| 2025-11-10 | 4.0200 | 4.2000 | 4.0200 | 4.0500 | +1.250% | 14 | 358 | -3.704% |
| 2025-11-07 | 3.9300 | 4.0000 | 3.6000 | 4.0000 | +8.108% | 20 | 364 | -2.500% |
| 2025-11-06 | 3.5700 | 3.7900 | 3.5700 | 3.7000 | -6.329% | 20 | 352 | +5.405% |
| 2025-11-05 | 3.7000 | 3.9500 | 3.0000 | 3.9500 | +5.333% | 24 | 340 | -1.266% |
| 2025-11-04 | 4.0000 | 4.1000 | 3.7500 | 3.7500 | -3.846% | 17 | 334 | +4.000% |
| 2025-11-03 | 4.8000 | 4.8000 | 3.7500 | 3.9000 | +2.632% | 95 | 294 | 0.000% |
| 2025-10-31 | 3.5000 | 4.1000 | 3.2000 | 3.8000 | +35.714% | 30 | 294 | +2.632% |
| 2025-10-30 | 2.8600 | 2.8600 | 2.8000 | 2.8000 | -12.500% | 2 | 279 | +39.286% |
| 2025-10-28 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +10.345% | 1 | 278 | +21.875% |
| 2025-10-27 | 2.7900 | 2.9000 | 2.7700 | 2.9000 | +4.693% | 7 | 278 | +34.483% |
| 2025-10-24 | 2.8200 | 2.8200 | 2.6600 | 2.7700 | -1.071% | 16 | 278 | +40.794% |
| 2025-10-23 | 2.6100 | 2.8000 | 2.6100 | 2.8000 | +1.818% | 7 | 270 | +39.286% |
| 2025-10-22 | 2.9800 | 3.1500 | 2.4000 | 2.7500 | -53.390% | 62 | 268 | +41.818% |
| 2025-10-21 | 6.0500 | 6.1000 | 5.9000 | 5.9000 | +19.919% | 27 | 225 | -33.898% |
| 2025-10-17 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -10.545% | 1 | 210 | -20.732% |
| 2025-10-10 | 4.8000 | 5.5000 | 4.8000 | 5.5000 | +30.952% | 2 | 211 | -29.091% |
| 2025-10-07 | 3.9200 | 4.2000 | 3.9200 | 4.2000 | +20.000% | 11 | 213 | -7.143% |
| 2025-10-03 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -10.256% | 1 | 204 | +11.429% |
| 2025-10-02 | 3.4500 | 3.9000 | 3.4000 | 3.9000 | -2.500% | 6 | 203 | 0.000% |
| 2025-10-01 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -9.091% | 1 | 198 | -2.500% |
| 2025-09-30 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -8.333% | 27 | 197 | -11.364% |
| 2025-09-24 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -12.727% | 1 | 195 | -18.750% |
| 2025-09-23 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +5.973% | 1 | 196 | -29.091% |
| 2025-09-22 | 5.4000 | 5.4000 | 5.1500 | 5.1900 | +3.800% | 3 | 195 | -24.855% |
| 2025-09-18 | 3.0500 | 5.2200 | 3.0500 | 5.0000 | -15.254% | 4 | 196 | -22.000% |
| 2025-09-17 | 5.9500 | 5.9500 | 5.9000 | 5.9000 | +30.820% | 2 | 195 | -33.898% |
| 2025-09-15 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -7.010% | 1 | 193 | -13.525% |
| 2025-09-12 | 4.8000 | 5.1200 | 4.6000 | 4.8500 | -6.731% | 20 | 193 | -19.588% |
| 2025-09-11 | 5.0000 | 5.2500 | 5.0000 | 5.2000 | -14.050% | 4 | 192 | -25.000% |
| 2025-09-09 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +3.419% | 2 | 193 | -35.537% |
| 2025-09-08 | 5.8000 | 5.9000 | 5.8000 | 5.8500 | +1.562% | 4 | 193 | -33.333% |
| 2025-09-05 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -5.574% | 15 | 191 | -32.292% |
| 2025-09-04 | 6.1500 | 6.1500 | 6.1000 | 6.1000 | +15.094% | 2 | 176 | -36.066% |
| 2025-09-03 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +1.923% | 2 | 176 | -26.415% |
| 2025-09-02 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | -11.111% | 3 | 176 | -25.000% |
| 2025-08-28 | 5.8300 | 5.8900 | 5.8300 | 5.8500 | +11.429% | 5 | 174 | -33.333% |
| 2025-08-27 | 5.5000 | 5.5800 | 5.2500 | 5.2500 | -7.080% | 18 | 173 | -25.714% |
| 2025-08-26 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +11.881% | 5 | 170 | -30.973% |
| 2025-08-22 | 5.2000 | 5.2000 | 5.0500 | 5.0500 | 0.000% | 2 | 165 | -22.772% |
| 2025-08-21 | 5.4000 | 5.6500 | 5.0500 | 5.0500 | -15.833% | 19 | 164 | -22.772% |
| 2025-08-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -3.226% | 5 | 157 | -35.000% |
| 2025-08-12 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +49.398% | 2 | 152 | -37.097% |
| 2025-08-11 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -29.899% | 4 | 153 | -6.024% |
| 2025-08-08 | 5.6000 | 6.1000 | 5.6000 | 5.9200 | +10.654% | 5 | 149 | -34.122% |
| 2025-08-07 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +16.304% | 1 | 152 | -27.103% |
| 2025-08-05 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -12.381% | 2 | 153 | -15.217% |
| 2025-08-04 | 5.3000 | 5.5000 | 5.2500 | 5.2500 | -6.250% | 22 | 151 | -25.714% |
| 2025-08-01 | 5.3100 | 5.9000 | 5.3100 | 5.6000 | +6.667% | 16 | 140 | -30.357% |
| 2025-07-31 | 5.6000 | 6.0300 | 5.2500 | 5.2500 | -12.500% | 11 | 127 | -25.714% |
| 2025-07-30 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +16.279% | 6 | 126 | -35.000% |
| 2025-07-29 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -15.271% | 1 | 132 | -24.419% |
| 2025-07-28 | 6.0000 | 6.1000 | 5.6800 | 6.0900 | +5.000% | 5 | 133 | -35.961% |
| 2025-07-24 | 5.7500 | 5.9500 | 5.4200 | 5.8000 | 0.000% | 8 | 132 | -32.759% |
| 2025-07-23 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -13.433% | 5 | 128 | -32.759% |
| 2025-07-22 | 8.0000 | 8.0000 | 6.7000 | 6.7000 | -14.650% | 8 | 123 | -41.791% |
| 2025-07-21 | 7.3000 | 7.8500 | 7.1000 | 7.8500 | +2.614% | 17 | 123 | -50.318% |
| 2025-07-18 | 7.9500 | 8.0000 | 7.6000 | 7.6500 | -38.800% | 26 | 124 | -49.020% |
| 2025-07-17 | 11.0000 | 12.6500 | 11.0000 | 12.5000 | +12.108% | 15 | 118 | -68.800% |
| 2025-07-16 | 12.0500 | 12.2500 | 11.1500 | 11.1500 | -7.851% | 30 | 115 | -65.022% |
| 2025-07-15 | 12.3500 | 12.5000 | 12.1000 | 12.1000 | -3.509% | 12 | 102 | -67.769% |
| 2025-07-14 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | +11.467% | 1 | 103 | -68.900% |
| 2025-07-11 | 11.6800 | 11.7200 | 10.7000 | 11.2500 | -4.580% | 96 | 102 | -65.333% |
| 2025-07-10 | 13.7500 | 13.7500 | 11.7900 | 11.7900 | -22.790% | 96 | 52 | -66.921% |
| 2025-07-08 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | 0.000% | 1 | 1 | -74.460% |