NFLX261218C00049000
NFLX Dec 18 2026 49.00 Call
optionOPRA
EODOct 8, 2026
22.50USD+20.321%(+3.80)5Vol319OI
NFLX261218C00049000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 22.68 | 22.68 | 22.49 | 22.50 | +20.321% | 5 | 316 | 0.000% |
| 2026-10-05 | 18.70 | 18.70 | 18.70 | 18.70 | -6.453% | 5 | 311 | +20.321% |
| 2026-10-01 | 19.97 | 19.99 | 19.97 | 19.99 | -7.582% | 2 | 311 | +12.556% |
| 2026-09-30 | 21.63 | 21.63 | 21.63 | 21.63 | -3.178% | 1 | 311 | +4.022% |
| 2026-09-29 | 22.34 | 22.34 | 22.34 | 22.34 | -11.943% | 1 | 311 | +0.716% |
| 2026-09-21 | 25.37 | 25.37 | 25.37 | 25.37 | +8.419% | 1 | 311 | -11.313% |
| 2026-09-18 | 23.78 | 23.78 | 23.40 | 23.40 | -23.153% | 3 | 309 | -3.846% |
| 2026-08-19 | 30.45 | 30.45 | 30.45 | 30.45 | 0.000% | 3 | 311 | -26.108% |
| 2026-08-18 | 29.57 | 30.50 | 29.57 | 30.45 | +8.286% | 7 | 310 | -26.108% |
| 2026-08-17 | 30.12 | 30.12 | 28.12 | 28.12 | -6.733% | 199 | 332 | -19.986% |
| 2026-08-14 | 30.30 | 30.30 | 30.08 | 30.15 | +4.325% | 15 | 335 | -25.373% |
| 2026-08-13 | 28.20 | 29.41 | 28.20 | 28.90 | +9.886% | 74 | 302 | -22.145% |
| 2026-08-12 | 26.37 | 26.38 | 26.30 | 26.30 | -2.665% | 353 | 526 | -14.449% |
| 2026-08-11 | 28.30 | 28.30 | 27.02 | 27.02 | -1.026% | 287 | 330 | -16.728% |
| 2026-08-10 | 26.25 | 27.50 | 25.96 | 27.30 | +4.119% | 68 | 355 | -17.582% |
| 2026-08-07 | 25.63 | 26.29 | 25.63 | 26.22 | +0.038% | 238 | 323 | -14.188% |
| 2026-08-06 | 26.21 | 26.23 | 26.21 | 26.21 | +1.510% | 82 | 277 | -14.155% |
| 2026-08-05 | 26.54 | 26.54 | 25.82 | 25.82 | +3.695% | 22 | 277 | -12.858% |
| 2026-07-30 | 23.93 | 24.90 | 23.43 | 24.90 | -2.696% | 25 | 278 | -9.639% |
| 2026-07-29 | 24.28 | 26.17 | 24.27 | 25.59 | +3.519% | 53 | 281 | -12.075% |
| 2026-07-28 | 24.37 | 25.40 | 24.37 | 24.72 | +7.759% | 102 | 274 | -8.981% |
| 2026-07-27 | 23.62 | 23.65 | 22.94 | 22.94 | +4.036% | 51 | 273 | -1.918% |
| 2026-07-24 | 21.11 | 22.05 | 21.09 | 22.05 | -1.210% | 12 | 271 | +2.041% |
| 2026-07-22 | 22.46 | 22.46 | 22.32 | 22.32 | +9.573% | 8 | 269 | +0.806% |
| 2026-07-20 | 20.32 | 20.37 | 20.32 | 20.37 | -59.096% | 2 | 269 | +10.457% |
| 2026-03-03 | 49.80 | 49.80 | 49.80 | 49.80 | -0.658% | 14 | 269 | -54.819% |
| 2026-03-02 | 50.13 | 50.13 | 50.13 | 50.13 | +2.202% | 2 | 283 | -55.117% |
| 2026-02-27 | 48.05 | 49.05 | 48.05 | 49.05 | +24.968% | 4 | 283 | -54.128% |
| 2026-02-26 | 38.95 | 39.25 | 38.80 | 39.25 | +27.850% | 54 | 283 | -42.675% |
| 2026-02-23 | 30.80 | 30.80 | 30.70 | 30.70 | -9.493% | 10 | 271 | -26.710% |
| 2026-02-11 | 34.50 | 34.50 | 33.92 | 33.92 | -3.003% | 3 | 266 | -33.667% |
| 2026-02-09 | 34.97 | 34.97 | 34.97 | 34.97 | -0.963% | 1 | 266 | -35.659% |
| 2026-02-05 | 35.48 | 35.48 | 35.27 | 35.31 | +0.627% | 14 | 265 | -36.279% |
| 2026-02-04 | 35.09 | 35.09 | 35.09 | 35.09 | -5.900% | 1 | 253 | -35.879% |
| 2026-01-30 | 37.29 | 37.29 | 37.29 | 37.29 | +1.885% | 1 | 253 | -39.662% |
| 2026-01-29 | 36.60 | 36.60 | 36.60 | 36.60 | -2.191% | 1 | 252 | -38.525% |
| 2026-01-21 | 37.42 | 37.42 | 37.42 | 37.42 | -10.414% | 1 | 252 | -39.872% |
| 2026-01-20 | 41.77 | 41.77 | 41.77 | 41.77 | -2.770% | 80 | 252 | -46.134% |
| 2026-01-15 | 42.96 | 42.96 | 42.96 | 42.96 | -1.400% | 1 | 172 | -47.626% |
| 2026-01-13 | 43.57 | 43.57 | 43.57 | 43.57 | -8.945% | 1 | 171 | -48.359% |
| 2025-12-29 | 47.85 | 47.85 | 47.85 | 47.85 | 0.000% | 10 | 170 | -52.978% |