NFLX261218C00045000
NFLX Dec 18 2026 45.00 Call
optionOPRA
EODOct 8, 2026
26.33USD+8.220%(+2.00)3Vol597OI
NFLX261218C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 26.28 | 26.33 | 26.28 | 26.33 | +8.220% | 3 | 600 | 0.000% |
| 2026-10-07 | 24.33 | 24.33 | 24.33 | 24.33 | +5.097% | 12 | 605 | +8.220% |
| 2026-10-06 | 23.15 | 23.15 | 23.15 | 23.15 | +0.652% | 1 | 605 | +13.737% |
| 2026-10-02 | 22.95 | 23.12 | 22.95 | 23.00 | -4.919% | 5 | 604 | +14.478% |
| 2026-10-01 | 24.27 | 24.27 | 24.19 | 24.19 | -4.988% | 34 | 585 | +8.847% |
| 2026-09-30 | 25.49 | 25.49 | 25.46 | 25.46 | -18.658% | 2 | 586 | +3.417% |
| 2026-09-17 | 31.30 | 31.30 | 31.30 | 31.30 | +4.056% | 1 | 585 | -15.879% |
| 2026-08-12 | 30.15 | 30.16 | 30.04 | 30.08 | -3.062% | 14 | 586 | -12.467% |
| 2026-08-11 | 31.56 | 31.56 | 31.03 | 31.03 | -0.064% | 4 | 585 | -15.147% |
| 2026-08-10 | 30.78 | 31.05 | 30.77 | 31.05 | +5.326% | 4 | 583 | -15.201% |
| 2026-08-07 | 29.49 | 29.51 | 29.48 | 29.48 | -0.573% | 37 | 610 | -10.685% |
| 2026-08-06 | 30.67 | 30.67 | 29.64 | 29.65 | -1.101% | 101 | 655 | -11.197% |
| 2026-08-05 | 30.75 | 30.75 | 29.72 | 29.98 | +3.024% | 105 | 691 | -12.175% |
| 2026-08-04 | 28.65 | 29.14 | 28.65 | 29.10 | -0.172% | 289 | 580 | -9.519% |
| 2026-08-03 | 29.20 | 29.20 | 29.15 | 29.15 | +5.731% | 9 | 585 | -9.674% |
| 2026-07-31 | 27.76 | 27.76 | 27.56 | 27.57 | -4.171% | 4 | 583 | -4.498% |
| 2026-07-30 | 27.65 | 28.79 | 27.65 | 28.77 | -2.705% | 159 | 677 | -8.481% |
| 2026-07-29 | 28.20 | 29.57 | 28.18 | 29.57 | +3.067% | 171 | 603 | -10.957% |
| 2026-07-28 | 28.21 | 28.90 | 28.21 | 28.69 | +6.933% | 6 | 602 | -8.226% |
| 2026-07-27 | 26.62 | 27.36 | 26.61 | 26.83 | +3.992% | 8 | 602 | -1.864% |
| 2026-07-24 | 25.80 | 25.80 | 25.80 | 25.80 | +2.994% | 2 | 604 | +2.054% |
| 2026-07-23 | 24.82 | 25.05 | 24.82 | 25.05 | -3.580% | 6 | 605 | +5.110% |
| 2026-07-22 | 26.26 | 26.39 | 25.98 | 25.98 | +9.759% | 6 | 607 | +1.347% |
| 2026-07-21 | 23.59 | 23.67 | 23.59 | 23.67 | -1.375% | 2 | 608 | +11.238% |
| 2026-07-20 | 24.00 | 24.00 | 24.00 | 24.00 | -6.615% | 1 | 609 | +9.708% |
| 2026-07-17 | 22.05 | 25.70 | 22.05 | 25.70 | -20.923% | 6 | 607 | +2.451% |
| 2026-07-06 | 32.50 | 32.50 | 32.50 | 32.50 | -2.256% | 10 | 597 | -18.985% |
| 2026-06-18 | 33.25 | 33.25 | 33.25 | 33.25 | -18.184% | 10 | 587 | -20.812% |
| 2026-06-02 | 40.64 | 40.64 | 40.64 | 40.64 | -8.818% | 1 | 587 | -35.212% |
| 2026-05-26 | 44.57 | 44.57 | 44.57 | 44.57 | -2.044% | 30 | 617 | -40.924% |
| 2026-05-18 | 43.05 | 45.50 | 43.05 | 45.50 | -12.534% | 2 | 618 | -42.132% |
| 2026-04-17 | 52.57 | 52.57 | 52.02 | 52.02 | -0.535% | 2 | 618 | -49.385% |
| 2026-03-16 | 52.30 | 52.30 | 52.30 | 52.30 | +22.914% | 30 | 618 | -49.656% |
| 2026-02-26 | 42.50 | 42.55 | 42.50 | 42.55 | +20.368% | 10 | 588 | -38.120% |
| 2026-02-24 | 35.23 | 35.40 | 35.23 | 35.35 | +4.462% | 9 | 588 | -25.516% |
| 2026-02-23 | 33.30 | 33.84 | 33.23 | 33.84 | +1.408% | 25 | 586 | -22.193% |
| 2026-02-12 | 33.37 | 33.37 | 33.37 | 33.37 | -15.966% | 60 | 589 | -21.097% |
| 2026-02-06 | 39.71 | 39.71 | 39.71 | 39.71 | +6.461% | 3 | 589 | -33.694% |
| 2026-02-04 | 37.30 | 37.30 | 37.30 | 37.30 | -0.824% | 2 | 589 | -29.410% |
| 2026-02-03 | 38.15 | 38.15 | 37.61 | 37.61 | -12.899% | 32 | 589 | -29.992% |
| 2026-01-26 | 43.18 | 43.18 | 43.18 | 43.18 | +0.139% | 1 | 559 | -39.023% |
| 2026-01-23 | 43.00 | 43.12 | 43.00 | 43.12 | +7.665% | 6 | 560 | -38.938% |
| 2026-01-21 | 40.05 | 40.05 | 40.05 | 40.05 | -14.787% | 2 | 560 | -34.257% |
| 2026-01-13 | 47.00 | 47.00 | 47.00 | 47.00 | -2.510% | 5 | 560 | -43.979% |
| 2026-01-06 | 48.21 | 48.21 | 48.21 | 48.21 | -2.978% | 1 | 560 | -45.385% |
| 2026-01-02 | 49.69 | 49.69 | 49.69 | 49.69 | 0.000% | 2 | 560 | -47.011% |