NFLX261218C00040000
NFLX Dec 18 2026 40.00 Call
optionOPRA
EODOct 5, 2026
27.55USD-13.392%(-4.26)2Vol374OI
NFLX261218C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.55 | 27.55 | 27.55 | 27.55 | -13.392% | 2 | 372 | 0.000% |
| 2026-09-24 | 31.81 | 31.81 | 31.81 | 31.81 | -16.509% | 1 | 373 | -13.392% |
| 2026-09-16 | 38.10 | 38.10 | 38.10 | 38.10 | -7.524% | 98 | 275 | -27.690% |
| 2026-09-14 | 41.20 | 41.20 | 41.20 | 41.20 | +7.853% | 1 | 274 | -33.131% |
| 2026-09-08 | 38.20 | 38.20 | 38.20 | 38.20 | -2.051% | 3 | 272 | -27.880% |
| 2026-08-13 | 37.25 | 39.00 | 37.25 | 39.00 | +10.795% | 4 | 274 | -29.359% |
| 2026-08-07 | 35.20 | 35.20 | 35.20 | 35.20 | +2.029% | 1 | 273 | -21.733% |
| 2026-08-03 | 34.50 | 34.50 | 34.50 | 34.50 | +0.291% | 1 | 272 | -20.145% |
| 2026-07-28 | 34.40 | 34.40 | 34.40 | 34.40 | +12.235% | 1 | 273 | -19.913% |
| 2026-07-24 | 30.25 | 30.82 | 30.25 | 30.65 | +1.997% | 4 | 272 | -10.114% |
| 2026-07-23 | 30.05 | 30.05 | 30.05 | 30.05 | +5.439% | 5 | 267 | -8.319% |
| 2026-07-21 | 28.54 | 28.84 | 28.50 | 28.50 | -6.250% | 4 | 268 | -3.333% |
| 2026-07-17 | 27.00 | 30.40 | 27.00 | 30.40 | -12.012% | 28 | 244 | -9.375% |
| 2026-07-14 | 34.55 | 34.55 | 34.55 | 34.55 | -3.221% | 15 | 244 | -20.260% |
| 2026-07-13 | 35.70 | 35.70 | 35.70 | 35.70 | +5.621% | 1 | 244 | -22.829% |
| 2026-06-24 | 33.30 | 33.80 | 33.30 | 33.80 | -14.148% | 6 | 242 | -18.491% |
| 2026-06-16 | 39.37 | 39.37 | 39.37 | 39.37 | -7.365% | 1 | 243 | -30.023% |
| 2026-06-15 | 41.87 | 42.50 | 41.87 | 42.50 | -1.186% | 3 | 242 | -35.176% |
| 2026-06-03 | 43.54 | 43.54 | 43.01 | 43.01 | -3.348% | 2 | 242 | -35.945% |
| 2026-06-02 | 45.05 | 45.10 | 44.50 | 44.50 | -6.532% | 3 | 240 | -38.090% |
| 2026-05-28 | 47.65 | 47.80 | 47.61 | 47.61 | -2.837% | 5 | 238 | -42.134% |
| 2026-05-14 | 49.00 | 49.00 | 49.00 | 49.00 | -1.408% | 2 | 236 | -43.776% |
| 2026-05-07 | 49.70 | 49.70 | 49.70 | 49.70 | -6.473% | 3 | 233 | -44.567% |
| 2026-04-27 | 53.14 | 53.14 | 53.14 | 53.14 | -3.540% | 2 | 233 | -48.156% |
| 2026-04-23 | 55.37 | 55.37 | 55.09 | 55.09 | -6.469% | 32 | 221 | -49.991% |
| 2026-04-02 | 58.90 | 58.90 | 58.90 | 58.90 | +4.618% | 1 | 221 | -53.226% |
| 2026-03-31 | 56.30 | 56.30 | 56.30 | 56.30 | -3.348% | 1 | 221 | -51.066% |
| 2026-03-02 | 58.25 | 58.25 | 58.25 | 58.25 | +8.777% | 1 | 222 | -52.704% |
| 2026-02-27 | 54.00 | 54.00 | 53.55 | 53.55 | +13.453% | 8 | 222 | -48.553% |
| 2026-02-26 | 47.00 | 47.20 | 46.90 | 47.20 | +21.181% | 11 | 221 | -41.631% |
| 2026-02-24 | 38.85 | 38.95 | 38.85 | 38.95 | +3.206% | 2 | 213 | -29.268% |
| 2026-02-12 | 38.22 | 38.22 | 37.74 | 37.74 | -20.110% | 61 | 212 | -27.001% |
| 2026-01-28 | 47.24 | 47.24 | 47.24 | 47.24 | +1.591% | 1 | 212 | -41.681% |
| 2026-01-21 | 46.00 | 46.50 | 46.00 | 46.50 | -7.921% | 6 | 211 | -40.753% |
| 2026-01-20 | 50.20 | 50.70 | 50.15 | 50.50 | -5.555% | 7 | 210 | -45.446% |
| 2026-01-06 | 53.47 | 53.47 | 53.47 | 53.47 | -4.330% | 2 | 212 | -48.476% |
| 2025-12-30 | 55.93 | 55.93 | 55.89 | 55.89 | -0.640% | 4 | 213 | -50.707% |
| 2025-12-26 | 56.25 | 56.25 | 56.25 | 56.25 | -17.279% | 1 | 211 | -51.022% |
| 2025-11-26 | 68.00 | 68.00 | 68.00 | 68.00 | 0.000% | 1 | 211 | -59.485% |
| 2025-11-21 | 68.00 | 68.00 | 68.00 | 68.00 | -7.167% | 1 | 211 | -59.485% |
| 2025-11-17 | 73.65 | 73.65 | 73.25 | 73.25 | 0.000% | 2 | 210 | -62.389% |