NFLX261218C00047000
NFLX Dec 18 2026 47.00 Call
optionOPRA
EODOct 8, 2026
24.20USD+7.795%(+1.75)2Vol139OI
NFLX261218C00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 23.57 | 24.20 | 23.57 | 24.20 | +7.795% | 2 | 141 | 0.000% |
| 2026-10-07 | 22.48 | 22.57 | 22.35 | 22.45 | +7.314% | 17 | 151 | +7.795% |
| 2026-10-02 | 21.22 | 21.23 | 20.92 | 20.92 | -6.690% | 44 | 144 | +15.679% |
| 2026-10-01 | 22.99 | 22.99 | 22.42 | 22.42 | -4.596% | 14 | 144 | +7.939% |
| 2026-09-30 | 23.54 | 23.54 | 23.50 | 23.50 | -2.732% | 3 | 145 | +2.979% |
| 2026-09-29 | 24.16 | 24.16 | 24.16 | 24.16 | -21.482% | 1 | 145 | +0.166% |
| 2026-09-08 | 30.77 | 30.77 | 30.77 | 30.77 | -5.119% | 10 | 145 | -21.352% |
| 2026-08-18 | 31.18 | 32.43 | 31.14 | 32.43 | +6.853% | 174 | 282 | -25.378% |
| 2026-08-17 | 30.62 | 30.62 | 29.95 | 30.35 | -6.615% | 194 | 153 | -20.264% |
| 2026-08-14 | 32.85 | 32.85 | 32.15 | 32.50 | +13.162% | 348 | 441 | -25.538% |
| 2026-08-11 | 30.19 | 30.21 | 28.72 | 28.72 | -2.213% | 239 | 532 | -15.738% |
| 2026-08-10 | 28.22 | 29.37 | 27.85 | 29.37 | +3.965% | 64 | 584 | -17.603% |
| 2026-08-07 | 27.53 | 28.26 | 27.47 | 28.25 | +0.177% | 564 | 157 | -14.336% |
| 2026-08-06 | 28.76 | 28.77 | 28.12 | 28.20 | +1.366% | 219 | 207 | -14.184% |
| 2026-08-05 | 28.72 | 28.72 | 27.52 | 27.82 | +8.376% | 159 | 94 | -13.012% |
| 2026-07-31 | 26.12 | 26.12 | 25.67 | 25.67 | +1.063% | 8 | 95 | -5.727% |
| 2026-07-30 | 25.66 | 25.66 | 25.37 | 25.40 | -6.204% | 3 | 95 | -4.724% |
| 2026-07-29 | 27.08 | 27.08 | 27.08 | 27.08 | +0.408% | 1 | 96 | -10.635% |
| 2026-07-28 | 25.98 | 26.99 | 25.98 | 26.97 | +9.058% | 12 | 92 | -10.271% |
| 2026-07-27 | 24.78 | 24.80 | 24.73 | 24.73 | +12.819% | 4 | 92 | -2.143% |
| 2026-07-21 | 21.87 | 21.92 | 21.87 | 21.92 | -0.904% | 3 | 92 | +10.401% |
| 2026-07-20 | 22.12 | 22.12 | 22.12 | 22.12 | -24.247% | 1 | 92 | +9.403% |
| 2026-06-29 | 29.20 | 29.20 | 29.20 | 29.20 | +7.551% | 9 | 101 | -17.123% |
| 2026-06-24 | 27.15 | 27.15 | 27.15 | 27.15 | -37.109% | 1 | 102 | -10.866% |
| 2026-05-22 | 43.17 | 43.17 | 43.17 | 43.17 | +2.057% | 5 | 97 | -43.943% |
| 2026-05-08 | 42.30 | 42.30 | 42.30 | 42.30 | -0.471% | 2 | 95 | -42.790% |
| 2026-05-06 | 42.50 | 42.50 | 42.50 | 42.50 | -25.790% | 5 | 91 | -43.059% |
| 2026-04-13 | 57.27 | 57.27 | 57.27 | 57.27 | +10.135% | 10 | 91 | -57.744% |
| 2026-03-02 | 51.36 | 52.00 | 51.36 | 52.00 | +60.742% | 3 | 91 | -53.462% |
| 2026-02-23 | 32.45 | 32.45 | 32.35 | 32.35 | -10.635% | 2 | 91 | -25.193% |
| 2026-02-11 | 36.00 | 36.30 | 36.00 | 36.20 | -0.822% | 14 | 92 | -33.149% |
| 2026-02-04 | 36.50 | 36.50 | 36.50 | 36.50 | -10.976% | 10 | 94 | -33.699% |
| 2026-01-21 | 41.00 | 41.00 | 41.00 | 41.00 | -8.808% | 3 | 84 | -40.976% |
| 2026-01-15 | 44.96 | 44.96 | 44.96 | 44.96 | -4.483% | 30 | 81 | -46.174% |
| 2026-01-05 | 47.07 | 47.07 | 47.07 | 47.07 | -7.306% | 1 | 110 | -48.587% |
| 2025-12-10 | 50.78 | 50.78 | 50.78 | 50.78 | -4.728% | 1 | 110 | -52.343% |
| 2025-12-09 | 52.30 | 53.30 | 52.30 | 53.30 | 0.000% | 2 | 109 | -54.597% |