NFLX261218C00050000
NFLX Dec 18 2026 50.00 Call
optionOPRA
EODOct 8, 2026
21.70USD+8.500%(+1.70)15Vol1,121OI
NFLX261218C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 21.53 | 21.74 | 21.53 | 21.70 | +8.500% | 15 | 1,117 | 0.000% |
| 2026-10-07 | 19.58 | 20.92 | 19.44 | 20.00 | +5.319% | 30 | 1,108 | +8.500% |
| 2026-10-06 | 18.72 | 18.99 | 18.72 | 18.99 | +4.341% | 11 | 1,118 | +14.271% |
| 2026-10-05 | 17.65 | 18.20 | 17.65 | 18.20 | 0.000% | 3 | 1,119 | +19.231% |
| 2026-10-02 | 18.30 | 18.30 | 18.20 | 18.20 | -4.512% | 2 | 1,118 | +19.231% |
| 2026-10-01 | 18.80 | 19.06 | 18.80 | 19.06 | -7.070% | 3 | 1,117 | +13.851% |
| 2026-09-30 | 20.68 | 20.68 | 20.51 | 20.51 | -3.934% | 2 | 1,117 | +5.802% |
| 2026-09-29 | 21.43 | 21.43 | 21.35 | 21.35 | +6.750% | 3 | 1,116 | +1.639% |
| 2026-09-28 | 20.45 | 20.45 | 20.00 | 20.00 | -8.257% | 6 | 1,117 | +8.500% |
| 2026-09-25 | 21.80 | 21.95 | 21.80 | 21.80 | -2.198% | 6 | 1,113 | -0.459% |
| 2026-09-23 | 22.29 | 22.29 | 22.29 | 22.29 | -3.798% | 1 | 1,112 | -2.647% |
| 2026-09-22 | 23.17 | 23.17 | 23.17 | 23.17 | +2.386% | 2 | 1,111 | -6.344% |
| 2026-09-18 | 21.95 | 22.63 | 21.95 | 22.63 | -14.507% | 7 | 1,109 | -4.110% |
| 2026-09-17 | 26.48 | 26.48 | 26.47 | 26.47 | -14.613% | 6 | 1,110 | -18.020% |
| 2026-09-14 | 31.00 | 31.00 | 31.00 | 31.00 | +11.913% | 30 | 1,117 | -30.000% |
| 2026-09-11 | 27.70 | 27.70 | 27.70 | 27.70 | +3.397% | 1 | 1,117 | -21.661% |
| 2026-09-10 | 26.15 | 26.79 | 26.00 | 26.79 | -10.401% | 112 | 1,007 | -19.000% |
| 2026-09-04 | 32.02 | 32.02 | 29.90 | 29.90 | -11.012% | 6 | 1,009 | -27.425% |
| 2026-09-02 | 33.60 | 33.60 | 33.60 | 33.60 | +5.594% | 4 | 1,005 | -35.417% |
| 2026-09-01 | 31.82 | 31.82 | 31.82 | 31.82 | +3.987% | 5 | 1,005 | -31.804% |
| 2026-08-27 | 30.60 | 30.60 | 30.60 | 30.60 | -6.991% | 1 | 1,004 | -29.085% |
| 2026-08-26 | 32.90 | 32.90 | 32.90 | 32.90 | +5.992% | 1 | 1,004 | -34.043% |
| 2026-08-24 | 31.04 | 31.04 | 31.04 | 31.04 | -0.672% | 2 | 1,006 | -30.090% |
| 2026-08-21 | 30.73 | 31.25 | 30.73 | 31.25 | -0.668% | 2 | 1,005 | -30.560% |
| 2026-08-20 | 31.74 | 31.74 | 31.46 | 31.46 | +1.977% | 2 | 1,007 | -31.024% |
| 2026-08-19 | 29.55 | 31.52 | 29.55 | 30.85 | +6.489% | 97 | 1,007 | -29.660% |
| 2026-08-18 | 29.51 | 29.51 | 28.96 | 28.97 | +6.507% | 57 | 1,008 | -25.095% |
| 2026-08-17 | 28.19 | 28.20 | 27.20 | 27.20 | -7.040% | 239 | 1,034 | -20.221% |
| 2026-08-14 | 28.95 | 29.30 | 28.95 | 29.26 | +0.446% | 9 | 1,034 | -25.837% |
| 2026-08-13 | 27.19 | 29.13 | 27.18 | 29.13 | +12.168% | 164 | 1,061 | -25.506% |
| 2026-08-11 | 26.30 | 26.42 | 25.87 | 25.97 | -0.038% | 65 | 1,061 | -16.442% |
| 2026-08-10 | 25.07 | 26.00 | 25.07 | 25.98 | +2.607% | 47 | 1,099 | -16.474% |
| 2026-08-07 | 24.77 | 25.32 | 24.77 | 25.32 | +0.397% | 128 | 1,098 | -14.297% |
| 2026-08-06 | 25.22 | 25.23 | 25.22 | 25.22 | -0.119% | 82 | 1,016 | -13.957% |
| 2026-08-05 | 25.63 | 25.63 | 25.00 | 25.25 | +1.528% | 7 | 1,017 | -14.059% |
| 2026-08-04 | 24.40 | 24.95 | 24.00 | 24.87 | +7.476% | 42 | 1,020 | -12.746% |
| 2026-07-31 | 23.08 | 23.14 | 23.08 | 23.14 | +2.616% | 24 | 1,020 | -6.223% |
| 2026-07-30 | 22.92 | 22.94 | 22.35 | 22.55 | -8.333% | 46 | 1,030 | -3.769% |
| 2026-07-29 | 23.49 | 25.25 | 23.49 | 24.60 | +1.360% | 220 | 1,092 | -11.789% |
| 2026-07-28 | 23.47 | 24.41 | 23.42 | 24.27 | +10.569% | 177 | 1,085 | -10.589% |
| 2026-07-27 | 22.03 | 22.65 | 21.90 | 21.95 | +8.502% | 114 | 1,085 | -1.139% |
| 2026-07-23 | 20.00 | 20.23 | 20.00 | 20.23 | +2.952% | 6 | 1,086 | +7.266% |
| 2026-07-21 | 19.38 | 19.65 | 19.20 | 19.65 | +0.976% | 38 | 1,083 | +10.433% |
| 2026-07-20 | 19.00 | 19.59 | 19.00 | 19.46 | -7.991% | 4 | 1,083 | +11.511% |
| 2026-07-17 | 17.60 | 21.15 | 17.54 | 21.15 | -17.059% | 36 | 1,084 | +2.600% |
| 2026-07-16 | 25.80 | 25.80 | 25.30 | 25.50 | -0.740% | 11 | 1,079 | -14.902% |
| 2026-07-15 | 25.60 | 25.70 | 25.60 | 25.69 | -3.963% | 3 | 1,080 | -15.531% |
| 2026-07-13 | 26.42 | 26.75 | 26.42 | 26.75 | +1.020% | 2 | 1,081 | -18.879% |
| 2026-07-10 | 26.48 | 26.48 | 26.48 | 26.48 | -4.748% | 1 | 1,080 | -18.051% |
| 2026-07-08 | 27.63 | 27.80 | 27.63 | 27.80 | -4.631% | 10 | 1,078 | -21.942% |
| 2026-07-07 | 28.86 | 29.15 | 28.76 | 29.15 | +2.209% | 10 | 1,084 | -25.557% |
| 2026-07-02 | 28.52 | 28.52 | 28.52 | 28.52 | +19.231% | 10 | 1,084 | -23.913% |
| 2026-06-30 | 24.50 | 24.80 | 23.92 | 23.92 | -9.049% | 24 | 1,081 | -9.281% |
| 2026-06-26 | 24.30 | 26.30 | 24.30 | 26.30 | +11.915% | 5 | 1,081 | -17.490% |
| 2026-06-25 | 24.05 | 24.05 | 23.50 | 23.50 | -8.382% | 15 | 1,076 | -7.660% |
| 2026-06-24 | 24.00 | 25.65 | 24.00 | 25.65 | +2.395% | 3 | 1,074 | -15.400% |
| 2026-06-23 | 25.05 | 25.05 | 25.05 | 25.05 | +0.401% | 10 | 1,064 | -13.373% |
| 2026-06-22 | 24.62 | 24.95 | 24.62 | 24.95 | -14.349% | 2 | 1,064 | -13.026% |
| 2026-06-18 | 28.86 | 29.36 | 28.86 | 29.13 | -11.834% | 32 | 1,054 | -25.506% |
| 2026-06-15 | 33.04 | 33.04 | 33.04 | 33.04 | +3.899% | 1 | 1,054 | -34.322% |
| 2026-06-12 | 31.16 | 31.80 | 31.16 | 31.80 | -9.143% | 5 | 1,053 | -31.761% |
| 2026-06-04 | 35.00 | 35.00 | 35.00 | 35.00 | -2.615% | 4 | 1,053 | -38.000% |
| 2026-06-02 | 35.94 | 35.94 | 35.94 | 35.94 | -2.865% | 1 | 1,052 | -39.622% |
| 2026-06-01 | 37.00 | 37.00 | 37.00 | 37.00 | -2.632% | 1 | 1,051 | -41.351% |
| 2026-05-29 | 38.13 | 38.13 | 38.00 | 38.00 | -3.431% | 2 | 1,050 | -42.895% |
| 2026-05-27 | 39.35 | 39.35 | 39.35 | 39.35 | -4.513% | 5 | 1,055 | -44.854% |
| 2026-05-18 | 40.84 | 41.21 | 40.84 | 41.21 | +5.667% | 2 | 1,056 | -47.343% |
| 2026-05-15 | 39.00 | 39.00 | 39.00 | 39.00 | +0.932% | 1 | 1,056 | -44.359% |
| 2026-05-13 | 38.64 | 38.64 | 38.64 | 38.64 | +3.482% | 1 | 1,055 | -43.841% |
| 2026-05-11 | 37.34 | 37.34 | 37.34 | 37.34 | -6.299% | 2 | 1,055 | -41.885% |
| 2026-05-08 | 39.85 | 39.85 | 39.85 | 39.85 | +2.179% | 1 | 1,054 | -45.546% |
| 2026-05-06 | 39.00 | 39.00 | 39.00 | 39.00 | -6.273% | 2 | 1,056 | -44.359% |
| 2026-05-05 | 41.61 | 41.61 | 41.61 | 41.61 | -7.017% | 1 | 1,055 | -47.849% |
| 2026-05-01 | 44.75 | 44.75 | 44.75 | 44.75 | +5.146% | 1 | 1,055 | -51.508% |
| 2026-04-28 | 42.56 | 42.56 | 42.56 | 42.56 | -2.475% | 1 | 1,054 | -49.013% |
| 2026-04-27 | 44.00 | 44.31 | 43.64 | 43.64 | -2.763% | 22 | 1,052 | -50.275% |
| 2026-04-23 | 45.60 | 45.60 | 44.30 | 44.88 | -0.554% | 3 | 1,052 | -51.649% |
| 2026-04-22 | 45.13 | 45.13 | 45.13 | 45.13 | +0.289% | 1 | 1,051 | -51.917% |
| 2026-04-21 | 45.54 | 45.54 | 45.00 | 45.00 | -2.174% | 11 | 1,040 | -51.778% |
| 2026-04-20 | 46.00 | 46.00 | 46.00 | 46.00 | -7.631% | 1 | 1,040 | -52.826% |
| 2026-04-17 | 49.45 | 49.80 | 49.45 | 49.80 | -8.975% | 3 | 1,038 | -56.426% |
| 2026-04-10 | 54.71 | 54.71 | 54.71 | 54.71 | +6.543% | 1 | 1,038 | -60.336% |
| 2026-04-09 | 51.00 | 51.35 | 51.00 | 51.35 | +2.700% | 10 | 1,039 | -57.741% |
| 2026-04-08 | 49.85 | 50.00 | 49.85 | 50.00 | -3.475% | 4 | 1,041 | -56.600% |
| 2026-04-06 | 51.85 | 51.85 | 51.80 | 51.80 | +7.692% | 10 | 1,043 | -58.108% |
| 2026-04-01 | 48.10 | 48.10 | 48.10 | 48.10 | +0.146% | 1 | 1,053 | -54.886% |
| 2026-03-31 | 48.03 | 48.03 | 48.03 | 48.03 | +4.892% | 1 | 1,052 | -54.820% |
| 2026-03-27 | 46.05 | 46.05 | 45.79 | 45.79 | -1.527% | 21 | 1,053 | -52.610% |
| 2026-03-26 | 45.70 | 46.50 | 45.10 | 46.50 | +4.050% | 35 | 1,054 | -53.333% |
| 2026-03-25 | 44.95 | 44.95 | 44.05 | 44.69 | -2.636% | 17 | 1,024 | -51.443% |
| 2026-03-23 | 45.90 | 45.90 | 45.90 | 45.90 | +5.396% | 6 | 1,024 | -52.723% |
| 2026-03-20 | 43.55 | 43.55 | 43.55 | 43.55 | -2.091% | 8 | 1,020 | -50.172% |
| 2026-03-19 | 46.40 | 46.40 | 44.48 | 44.48 | -6.946% | 10 | 1,020 | -51.214% |
| 2026-03-13 | 47.45 | 47.80 | 47.45 | 47.80 | +1.876% | 6 | 1,024 | -54.603% |
| 2026-03-12 | 48.00 | 48.00 | 46.51 | 46.92 | -1.635% | 11 | 1,022 | -53.751% |
| 2026-03-11 | 47.82 | 47.82 | 47.70 | 47.70 | -4.121% | 11 | 1,023 | -54.507% |
| 2026-03-09 | 49.75 | 49.75 | 49.75 | 49.75 | -2.259% | 1 | 1,025 | -56.382% |
| 2026-03-06 | 50.90 | 50.90 | 50.90 | 50.90 | -0.876% | 11 | 1,073 | -57.367% |
| 2026-03-04 | 50.40 | 51.35 | 50.40 | 51.35 | +4.158% | 12 | 1,084 | -57.741% |
| 2026-03-03 | 48.50 | 49.30 | 48.50 | 49.30 | -1.499% | 2 | 1,089 | -55.984% |
| 2026-03-02 | 49.65 | 50.05 | 49.00 | 50.05 | +2.143% | 12 | 1,089 | -56.643% |
| 2026-02-27 | 44.50 | 49.00 | 43.70 | 49.00 | +30.667% | 188 | 1,080 | -55.714% |
| 2026-02-26 | 37.17 | 38.40 | 36.50 | 37.50 | +4.457% | 72 | 1,072 | -42.133% |
| 2026-02-25 | 35.17 | 35.90 | 35.13 | 35.90 | +15.434% | 13 | 1,038 | -39.554% |
| 2026-02-24 | 31.10 | 31.15 | 31.00 | 31.10 | +5.674% | 29 | 1,038 | -30.225% |
| 2026-02-23 | 29.37 | 30.00 | 29.37 | 29.43 | -6.214% | 13 | 1,013 | -26.266% |
| 2026-02-20 | 31.55 | 31.55 | 31.38 | 31.38 | +2.549% | 3 | 1,007 | -30.848% |
| 2026-02-19 | 30.92 | 30.92 | 30.60 | 30.60 | -2.236% | 12 | 1,006 | -29.085% |
| 2026-02-18 | 30.90 | 31.30 | 30.80 | 31.30 | +2.221% | 4 | 994 | -30.671% |
| 2026-02-17 | 30.65 | 30.65 | 30.62 | 30.62 | -0.065% | 3 | 995 | -29.131% |
| 2026-02-13 | 30.30 | 30.64 | 30.10 | 30.64 | +3.165% | 24 | 984 | -29.178% |
| 2026-02-12 | 29.43 | 29.70 | 29.30 | 29.70 | -11.738% | 4 | 984 | -26.936% |
| 2026-02-11 | 33.65 | 33.65 | 33.65 | 33.65 | -5.689% | 1 | 983 | -35.513% |
| 2026-02-10 | 36.55 | 37.22 | 35.68 | 35.68 | +4.664% | 14 | 982 | -39.182% |
| 2026-02-09 | 34.09 | 34.09 | 34.09 | 34.09 | -1.871% | 1 | 972 | -36.345% |
| 2026-02-05 | 34.90 | 34.90 | 34.30 | 34.74 | +1.847% | 7 | 971 | -37.536% |
| 2026-02-04 | 34.10 | 34.11 | 34.10 | 34.11 | -7.486% | 2 | 969 | -36.382% |
| 2026-02-02 | 36.87 | 36.88 | 36.87 | 36.87 | +1.152% | 50 | 968 | -41.145% |
| 2026-01-30 | 36.45 | 36.45 | 36.45 | 36.45 | +1.025% | 1 | 918 | -40.466% |
| 2026-01-29 | 36.19 | 36.19 | 35.98 | 36.08 | -3.400% | 301 | 917 | -39.856% |
| 2026-01-28 | 39.06 | 39.06 | 37.35 | 37.35 | -1.840% | 100 | 770 | -41.901% |
| 2026-01-27 | 38.09 | 38.11 | 37.50 | 38.05 | -1.857% | 388 | 691 | -42.970% |
| 2026-01-26 | 38.77 | 38.77 | 38.77 | 38.77 | -0.052% | 1 | 502 | -44.029% |
| 2026-01-23 | 38.79 | 38.79 | 38.79 | 38.79 | +6.860% | 10 | 502 | -44.058% |
| 2026-01-22 | 36.50 | 36.50 | 36.30 | 36.30 | -0.548% | 2 | 492 | -40.220% |
| 2026-01-21 | 35.98 | 37.25 | 35.98 | 36.50 | -11.192% | 103 | 491 | -40.548% |
| 2026-01-20 | 41.85 | 41.85 | 41.10 | 41.10 | -1.462% | 6 | 509 | -47.202% |
| 2026-01-14 | 41.71 | 41.71 | 41.71 | 41.71 | -5.377% | 1 | 510 | -47.974% |
| 2026-01-13 | 44.08 | 44.08 | 44.08 | 44.08 | +5.203% | 1 | 509 | -50.771% |
| 2026-01-09 | 43.00 | 43.00 | 41.90 | 41.90 | -2.671% | 10 | 508 | -48.210% |
| 2026-01-06 | 43.05 | 43.05 | 43.05 | 43.05 | -5.592% | 4 | 499 | -49.593% |
| 2026-01-05 | 45.60 | 45.60 | 45.60 | 45.60 | +3.167% | 1 | 496 | -52.412% |
| 2026-01-02 | 45.18 | 45.18 | 44.00 | 44.20 | -5.576% | 21 | 496 | -50.905% |
| 2025-12-30 | 46.27 | 46.81 | 46.27 | 46.81 | -1.245% | 5 | 490 | -53.642% |
| 2025-12-26 | 47.40 | 47.40 | 47.40 | 47.40 | +2.486% | 1 | 487 | -54.219% |
| 2025-12-22 | 46.25 | 46.25 | 46.25 | 46.25 | -2.199% | 1 | 487 | -53.081% |
| 2025-12-19 | 47.29 | 47.29 | 47.29 | 47.29 | -0.190% | 2 | 487 | -54.113% |
| 2025-12-16 | 46.65 | 47.38 | 46.65 | 47.38 | +0.127% | 15 | 489 | -54.200% |
| 2025-12-15 | 47.48 | 47.48 | 47.32 | 47.32 | -3.429% | 2 | 484 | -54.142% |
| 2025-12-12 | 49.00 | 49.00 | 49.00 | 49.00 | +2.725% | 2 | 484 | -55.714% |
| 2025-12-11 | 48.20 | 48.20 | 47.70 | 47.70 | +1.489% | 31 | 484 | -54.507% |
| 2025-12-10 | 49.00 | 49.00 | 47.00 | 47.00 | -6.375% | 4 | 468 | -53.830% |
| 2025-12-09 | 50.20 | 50.20 | 50.20 | 50.20 | 0.000% | 1 | 464 | -56.773% |
| 2025-12-08 | 49.70 | 50.20 | 49.70 | 50.20 | -7.209% | 2 | 463 | -56.773% |
| 2025-12-05 | 51.63 | 54.10 | 51.63 | 54.10 | -4.299% | 12 | 463 | -59.889% |
| 2025-12-03 | 56.00 | 57.10 | 56.00 | 56.53 | -5.783% | 15 | 452 | -61.613% |
| 2025-11-20 | 60.00 | 60.00 | 60.00 | 60.00 | -94.490% | 1 | 440 | -63.833% |
| 2025-11-11 | 1,075.30 | 1,089.40 | 1,074.97 | 1,088.88 | +3.699% | 64 | 271 | -98.007% |
| 2025-11-07 | 1,050.04 | 1,050.04 | 1,050.04 | 1,050.04 | +0.225% | 1 | 211 | -97.933% |
| 2025-11-04 | 1,046.28 | 1,048.75 | 1,046.28 | 1,047.68 | -0.952% | 82 | 210 | -97.929% |
| 2025-10-24 | 1,059.30 | 1,059.30 | 1,057.75 | 1,057.75 | -8.305% | 11 | 150 | -97.948% |
| 2025-10-17 | 1,153.25 | 1,154.30 | 1,152.57 | 1,153.55 | -0.746% | 92 | 140 | -98.119% |
| 2025-10-15 | 1,161.15 | 1,163.05 | 1,159.75 | 1,162.22 | -1.897% | 69 | 90 | -98.133% |
| 2025-10-10 | 1,184.69 | 1,184.69 | 1,184.69 | 1,184.69 | +6.775% | 10 | 41 | -98.168% |
| 2025-10-03 | 1,111.41 | 1,111.41 | 1,109.52 | 1,109.52 | +2.396% | 20 | 31 | -98.044% |
| 2025-05-01 | 1,083.56 | 1,083.56 | 1,083.56 | 1,083.56 | +68.800% | 1 | 11 | -97.997% |
| 2024-08-30 | 641.92 | 641.92 | 641.92 | 641.92 | +0.331% | 4 | 11 | -96.620% |
| 2024-08-23 | 639.80 | 639.80 | 639.80 | 639.80 | +0.883% | 2 | 11 | -96.608% |
| 2024-08-19 | 634.20 | 634.20 | 634.20 | 634.20 | +2.538% | 7 | 12 | -96.578% |
| 2024-08-15 | 618.50 | 618.50 | 618.50 | 618.50 | +5.569% | 8 | 19 | -96.492% |
| 2024-07-26 | 585.87 | 585.87 | 585.87 | 585.87 | -1.899% | 1 | 19 | -96.296% |
| 2024-07-25 | 597.21 | 597.21 | 597.21 | 597.21 | -1.320% | 8 | 18 | -96.366% |
| 2024-07-22 | 605.20 | 605.20 | 605.20 | 605.20 | +0.017% | 2 | 10 | -96.414% |
| 2024-07-17 | 605.10 | 605.10 | 605.10 | 605.10 | +2.559% | 11 | 11 | -96.414% |
| 2024-05-31 | 589.12 | 590.00 | 588.24 | 590.00 | +17.075% | 8 | 1 | -96.322% |
| 2024-04-22 | 503.95 | 503.95 | 503.95 | 503.95 | -2.278% | 2 | 2 | -95.694% |
| 2024-04-19 | 510.50 | 515.70 | 510.15 | 515.70 | -9.268% | 4 | 4 | -95.792% |
| 2024-04-01 | 568.38 | 568.38 | 568.38 | 568.38 | -0.109% | 2 | 3 | -96.182% |
| 2024-03-27 | 569.00 | 569.00 | 569.00 | 569.00 | +4.404% | 2 | 3 | -96.186% |
| 2024-02-26 | 545.00 | 545.00 | 545.00 | 545.00 | +2.108% | 1 | 1 | -96.018% |
| 2024-02-20 | 533.75 | 533.75 | 533.75 | 533.75 | +4.647% | 1 | 1 | -95.934% |
| 2024-01-24 | 510.05 | 510.05 | 510.05 | 510.05 | 0.000% | 1 | 1 | -95.746% |