NFLX261218C00046000
NFLX Dec 18 2026 46.00 Call
optionOPRA
EODOct 8, 2026
25.40USD+8.779%(+2.05)5Vol401OI
NFLX261218C00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 24.47 | 25.40 | 24.47 | 25.40 | +8.779% | 5 | 404 | 0.000% |
| 2026-10-07 | 23.38 | 23.56 | 23.25 | 23.35 | +4.944% | 29 | 396 | +8.779% |
| 2026-10-06 | 22.25 | 22.25 | 22.25 | 22.25 | +1.971% | 1 | 396 | +14.157% |
| 2026-10-02 | 22.05 | 22.22 | 21.82 | 21.82 | -5.948% | 49 | 404 | +16.407% |
| 2026-10-01 | 23.98 | 23.98 | 23.20 | 23.20 | -5.614% | 48 | 384 | +9.483% |
| 2026-09-30 | 24.50 | 24.58 | 24.50 | 24.58 | -26.407% | 2 | 385 | +3.336% |
| 2026-08-14 | 33.75 | 33.75 | 33.10 | 33.40 | +14.658% | 348 | 589 | -23.952% |
| 2026-08-12 | 29.16 | 29.17 | 29.08 | 29.13 | -1.654% | 14 | 590 | -12.805% |
| 2026-08-11 | 31.18 | 31.21 | 29.62 | 29.62 | -2.437% | 243 | 675 | -14.247% |
| 2026-08-10 | 29.21 | 30.36 | 28.75 | 30.36 | +3.830% | 64 | 711 | -16.337% |
| 2026-08-07 | 29.14 | 29.25 | 29.14 | 29.24 | +0.309% | 511 | 310 | -13.133% |
| 2026-08-06 | 29.11 | 29.23 | 29.11 | 29.15 | -0.850% | 8 | 308 | -12.864% |
| 2026-08-05 | 29.71 | 29.71 | 29.40 | 29.40 | +3.997% | 2 | 309 | -13.605% |
| 2026-08-03 | 28.27 | 28.27 | 28.27 | 28.27 | +5.999% | 1 | 310 | -10.152% |
| 2026-07-31 | 27.02 | 27.02 | 26.57 | 26.67 | +1.061% | 11 | 315 | -4.762% |
| 2026-07-30 | 26.59 | 26.59 | 26.36 | 26.39 | -5.683% | 3 | 314 | -3.751% |
| 2026-07-29 | 27.98 | 27.98 | 27.98 | 27.98 | +0.072% | 1 | 314 | -9.221% |
| 2026-07-28 | 26.86 | 27.98 | 26.86 | 27.96 | +9.304% | 18 | 312 | -9.156% |
| 2026-07-27 | 25.63 | 26.37 | 25.58 | 25.58 | +1.831% | 12 | 309 | -0.704% |
| 2026-07-22 | 25.27 | 25.40 | 25.10 | 25.12 | +10.079% | 6 | 311 | +1.115% |
| 2026-07-21 | 22.86 | 22.86 | 22.82 | 22.82 | -1.169% | 3 | 312 | +11.306% |
| 2026-07-20 | 23.09 | 23.09 | 23.09 | 23.09 | -2.492% | 1 | 311 | +10.004% |
| 2026-07-17 | 23.68 | 23.68 | 23.68 | 23.68 | -43.008% | 2 | 309 | +7.264% |
| 2026-02-26 | 41.55 | 41.55 | 41.45 | 41.55 | +25.339% | 19 | 309 | -38.869% |
| 2026-02-23 | 33.25 | 33.25 | 33.15 | 33.15 | -21.927% | 20 | 320 | -23.379% |
| 2026-01-28 | 42.46 | 42.46 | 42.46 | 42.46 | +4.196% | 100 | 330 | -40.179% |
| 2026-01-27 | 40.75 | 40.75 | 40.75 | 40.75 | -9.444% | 2 | 419 | -37.669% |
| 2026-01-20 | 45.00 | 45.00 | 45.00 | 45.00 | -4.051% | 2 | 421 | -43.556% |
| 2026-01-13 | 46.90 | 46.90 | 46.90 | 46.90 | -2.899% | 5 | 419 | -45.842% |
| 2026-01-07 | 48.30 | 48.30 | 48.30 | 48.30 | +3.051% | 5 | 419 | -47.412% |
| 2026-01-06 | 46.87 | 46.87 | 46.87 | 46.87 | -6.222% | 2 | 419 | -45.808% |
| 2025-12-22 | 49.98 | 49.98 | 49.98 | 49.98 | 0.000% | 2 | 421 | -49.180% |