NFLX261218C00048000
NFLX Dec 18 2026 48.00 Call
optionOPRA
EODOct 8, 2026
23.43USD+18.453%(+3.65)5Vol245OI
NFLX261218C00048000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 23.67 | 23.67 | 23.43 | 23.43 | +18.453% | 5 | 243 | 0.000% |
| 2026-10-02 | 19.78 | 19.78 | 19.78 | 19.78 | -12.478% | 1 | 243 | +18.453% |
| 2026-09-30 | 22.55 | 22.60 | 22.55 | 22.60 | -2.460% | 3 | 245 | +3.673% |
| 2026-09-29 | 23.17 | 23.17 | 23.17 | 23.17 | -25.594% | 1 | 245 | +1.122% |
| 2026-09-15 | 31.14 | 31.14 | 31.14 | 31.14 | -10.927% | 50 | 295 | -24.759% |
| 2026-08-25 | 34.96 | 34.96 | 34.96 | 34.96 | +10.984% | 10 | 295 | -32.981% |
| 2026-08-18 | 30.19 | 31.50 | 30.15 | 31.50 | +6.961% | 178 | 368 | -25.619% |
| 2026-08-17 | 31.11 | 31.11 | 29.05 | 29.45 | -5.609% | 393 | 305 | -20.441% |
| 2026-08-14 | 31.20 | 31.20 | 31.20 | 31.20 | +3.072% | 7 | 308 | -24.904% |
| 2026-08-13 | 29.81 | 30.27 | 29.81 | 30.27 | +11.287% | 54 | 275 | -22.597% |
| 2026-08-12 | 27.27 | 27.28 | 27.20 | 27.20 | -2.683% | 353 | 533 | -13.860% |
| 2026-08-11 | 29.07 | 29.07 | 27.95 | 27.95 | -1.202% | 286 | 351 | -16.172% |
| 2026-08-10 | 27.18 | 28.38 | 26.92 | 28.29 | +4.161% | 22 | 362 | -17.179% |
| 2026-08-07 | 26.54 | 27.17 | 26.50 | 27.16 | -0.330% | 163 | 327 | -13.733% |
| 2026-08-06 | 27.77 | 27.78 | 27.25 | 27.25 | +1.603% | 211 | 372 | -14.018% |
| 2026-08-05 | 27.51 | 27.51 | 26.55 | 26.82 | +3.953% | 177 | 248 | -12.640% |
| 2026-07-30 | 25.74 | 25.80 | 25.74 | 25.80 | -4.621% | 20 | 252 | -9.186% |
| 2026-07-29 | 25.15 | 27.10 | 25.15 | 27.05 | +5.582% | 50 | 257 | -13.383% |
| 2026-07-28 | 26.10 | 26.35 | 25.62 | 25.62 | +11.634% | 88 | 254 | -8.548% |
| 2026-07-24 | 22.10 | 22.95 | 22.09 | 22.95 | -1.248% | 12 | 256 | +2.092% |
| 2026-07-22 | 23.46 | 23.46 | 23.24 | 23.24 | +9.986% | 8 | 258 | +0.818% |
| 2026-07-20 | 21.29 | 21.29 | 21.13 | 21.13 | -23.993% | 2 | 258 | +10.885% |
| 2026-07-16 | 27.80 | 27.80 | 27.80 | 27.80 | 0.000% | 3 | 258 | -15.719% |
| 2026-07-15 | 27.80 | 27.80 | 27.80 | 27.80 | -0.891% | 1 | 258 | -15.719% |
| 2026-07-13 | 28.05 | 28.05 | 28.05 | 28.05 | -7.426% | 2 | 258 | -16.471% |
| 2026-07-02 | 30.00 | 30.30 | 30.00 | 30.30 | -14.648% | 4 | 262 | -22.673% |
| 2026-06-09 | 35.39 | 35.50 | 35.39 | 35.50 | +0.852% | 10 | 253 | -34.000% |
| 2026-06-08 | 35.20 | 35.20 | 35.20 | 35.20 | -11.335% | 1 | 253 | -33.438% |
| 2026-05-29 | 39.70 | 39.70 | 39.70 | 39.70 | -22.552% | 1 | 253 | -40.982% |
| 2026-03-10 | 51.26 | 51.26 | 51.26 | 51.26 | +1.990% | 30 | 253 | -54.292% |
| 2026-02-27 | 50.26 | 50.26 | 50.26 | 50.26 | +26.281% | 1 | 223 | -53.382% |
| 2026-02-26 | 39.85 | 39.95 | 39.70 | 39.80 | -1.290% | 44 | 223 | -41.131% |
| 2026-01-28 | 40.32 | 40.32 | 40.32 | 40.32 | +1.053% | 1 | 203 | -41.890% |
| 2026-01-27 | 39.90 | 39.90 | 39.90 | 39.90 | -7.532% | 2 | 202 | -41.278% |
| 2026-01-15 | 43.15 | 43.15 | 43.15 | 43.15 | -12.297% | 10 | 201 | -45.701% |
| 2025-12-16 | 49.20 | 49.20 | 49.20 | 49.20 | -23.041% | 1 | 211 | -52.378% |
| 2025-12-02 | 63.56 | 63.93 | 63.56 | 63.93 | 0.000% | 50 | 210 | -63.351% |