NFLX261218C00500000
NFLX Dec 18 2026 500.00 Call
optionOPRA
InactiveOct 27, 2025
630.00USD-12.386%(-89.06)2Vol42OI
NFLX261218C00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 630.00 | 630.00 | 630.00 | 630.00 | -12.386% | 2 | 42 | 0.000% |
| 2025-10-17 | 719.06 | 719.06 | 719.06 | 719.06 | -5.012% | 1 | 42 | -12.386% |
| 2025-09-17 | 757.00 | 757.00 | 757.00 | 757.00 | +5.579% | 1 | 42 | -16.777% |
| 2025-09-12 | 717.00 | 717.00 | 717.00 | 717.00 | -1.103% | 1 | 43 | -12.134% |
| 2025-07-22 | 725.00 | 725.00 | 725.00 | 725.00 | -2.715% | 1 | 42 | -13.103% |
| 2025-07-18 | 739.00 | 745.23 | 739.00 | 745.23 | -4.458% | 3 | 43 | -15.462% |
| 2025-06-23 | 780.00 | 780.00 | 780.00 | 780.00 | +1.828% | 15 | 44 | -19.231% |
| 2025-06-17 | 766.00 | 766.00 | 766.00 | 766.00 | +2.950% | 1 | 53 | -17.755% |
| 2025-06-10 | 760.23 | 760.23 | 744.05 | 744.05 | -6.029% | 4 | 52 | -15.328% |
| 2025-06-06 | 793.61 | 793.61 | 791.79 | 791.79 | +0.865% | 4 | 54 | -20.433% |
| 2025-06-04 | 785.00 | 785.00 | 785.00 | 785.00 | +7.604% | 4 | 56 | -19.745% |
| 2025-05-23 | 729.53 | 729.53 | 729.53 | 729.53 | -1.074% | 2 | 60 | -13.643% |
| 2025-05-22 | 737.45 | 737.45 | 737.45 | 737.45 | +23.412% | 1 | 60 | -14.570% |
| 2025-04-22 | 597.55 | 597.55 | 597.55 | 597.55 | +15.357% | 1 | 61 | +5.431% |
| 2025-04-15 | 518.00 | 518.00 | 518.00 | 518.00 | +9.979% | 1 | 62 | +21.622% |
| 2025-04-10 | 471.00 | 471.00 | 471.00 | 471.00 | +5.273% | 2 | 63 | +33.758% |
| 2025-04-08 | 464.20 | 464.50 | 447.41 | 447.41 | -8.683% | 7 | 63 | +40.810% |
| 2025-04-03 | 490.30 | 490.30 | 489.95 | 489.95 | -1.230% | 2 | 68 | +28.585% |
| 2025-04-02 | 496.30 | 496.30 | 496.05 | 496.05 | +4.476% | 2 | 68 | +27.003% |
| 2025-04-01 | 474.35 | 474.80 | 474.35 | 474.80 | -0.304% | 2 | 68 | +32.687% |
| 2025-03-31 | 475.95 | 476.25 | 475.95 | 476.25 | -3.079% | 2 | 68 | +32.283% |
| 2025-03-28 | 489.45 | 491.38 | 489.45 | 491.38 | -3.967% | 8 | 68 | +28.210% |
| 2025-03-20 | 511.68 | 511.68 | 511.68 | 511.68 | +8.868% | 1 | 66 | +23.124% |
| 2025-03-14 | 470.00 | 470.00 | 470.00 | 470.00 | -0.802% | 2 | 65 | +34.043% |
| 2025-03-12 | 473.80 | 473.80 | 473.80 | 473.80 | -7.551% | 1 | 64 | +32.967% |
| 2025-03-06 | 512.50 | 512.50 | 512.50 | 512.50 | -6.648% | 1 | 64 | +22.927% |
| 2025-02-24 | 549.00 | 549.00 | 549.00 | 549.00 | -6.474% | 1 | 64 | +14.754% |
| 2025-02-18 | 587.00 | 587.00 | 587.00 | 587.00 | +4.263% | 1 | 63 | +7.325% |
| 2025-02-06 | 563.00 | 563.00 | 563.00 | 563.00 | +0.357% | 1 | 62 | +11.901% |
| 2025-02-05 | 557.25 | 561.00 | 557.25 | 561.00 | +7.901% | 2 | 61 | +12.299% |
| 2025-01-27 | 519.92 | 519.92 | 519.92 | 519.92 | -1.689% | 1 | 59 | +21.172% |
| 2025-01-24 | 529.00 | 529.20 | 528.60 | 528.85 | +29.499% | 8 | 60 | +19.126% |
| 2025-01-10 | 408.38 | 408.38 | 408.38 | 408.38 | -7.925% | 2 | 58 | +54.268% |
| 2025-01-08 | 443.45 | 443.82 | 443.45 | 443.53 | -3.528% | 6 | 58 | +42.042% |
| 2024-12-30 | 459.75 | 459.75 | 459.75 | 459.75 | -5.566% | 2 | 58 | +37.031% |
| 2024-12-17 | 486.85 | 486.85 | 486.85 | 486.85 | -0.643% | 2 | 56 | +29.403% |
| 2024-12-16 | 490.00 | 490.00 | 490.00 | 490.00 | -2.418% | 1 | 54 | +28.571% |
| 2024-12-11 | 502.14 | 502.14 | 502.14 | 502.14 | +7.964% | 1 | 55 | +25.463% |
| 2024-11-22 | 467.00 | 467.00 | 465.10 | 465.10 | +39.314% | 8 | 54 | +35.455% |
| 2024-11-04 | 333.60 | 333.85 | 333.60 | 333.85 | +0.861% | 2 | 54 | +88.708% |
| 2024-10-31 | 331.00 | 331.00 | 331.00 | 331.00 | -2.317% | 4 | 54 | +90.332% |
| 2024-10-18 | 338.85 | 338.85 | 338.85 | 338.85 | +20.893% | 2 | 56 | +85.923% |
| 2024-10-17 | 280.26 | 280.29 | 280.26 | 280.29 | -3.631% | 2 | 56 | +124.767% |
| 2024-10-01 | 290.37 | 290.85 | 290.37 | 290.85 | +5.304% | 2 | 56 | +116.606% |
| 2024-09-16 | 276.20 | 276.20 | 276.20 | 276.20 | -0.925% | 1 | 55 | +128.096% |
| 2024-09-13 | 278.78 | 278.78 | 278.78 | 278.78 | +2.966% | 2 | 55 | +125.985% |
| 2024-09-04 | 272.25 | 272.30 | 270.75 | 270.75 | -5.073% | 4 | 55 | +132.687% |
| 2024-08-30 | 285.22 | 285.22 | 285.22 | 285.22 | +16.345% | 2 | 55 | +120.882% |
| 2024-08-13 | 245.15 | 245.15 | 245.15 | 245.15 | +6.121% | 10 | 55 | +156.986% |
| 2024-08-08 | 231.01 | 231.01 | 231.01 | 231.01 | +5.148% | 1 | 56 | +172.715% |
| 2024-08-06 | 219.70 | 219.70 | 219.70 | 219.70 | -0.736% | 4 | 55 | +186.755% |
| 2024-08-02 | 221.14 | 221.33 | 221.14 | 221.33 | -2.218% | 4 | 55 | +184.643% |
| 2024-08-01 | 226.35 | 226.35 | 226.35 | 226.35 | -6.390% | 1 | 53 | +178.330% |
| 2024-07-19 | 244.96 | 244.96 | 241.80 | 241.80 | -2.307% | 4 | 53 | +160.546% |
| 2024-07-18 | 247.51 | 247.51 | 247.51 | 247.51 | -0.438% | 1 | 53 | +154.535% |
| 2024-07-17 | 249.00 | 249.00 | 248.60 | 248.60 | -4.223% | 9 | 53 | +153.419% |
| 2024-07-16 | 260.95 | 260.95 | 257.25 | 259.56 | +1.260% | 5 | 46 | +142.718% |
| 2024-07-12 | 257.75 | 257.75 | 256.33 | 256.33 | -6.792% | 6 | 46 | +145.777% |
| 2024-06-24 | 279.83 | 279.83 | 275.01 | 275.01 | -6.776% | 2 | 47 | +129.083% |
| 2024-06-20 | 295.00 | 295.00 | 295.00 | 295.00 | +5.966% | 1 | 46 | +113.559% |
| 2024-06-14 | 278.30 | 278.40 | 278.30 | 278.39 | +10.811% | 12 | 46 | +126.301% |
| 2024-05-31 | 249.74 | 251.23 | 249.74 | 251.23 | -3.418% | 8 | 49 | +150.766% |
| 2024-05-24 | 260.64 | 260.64 | 260.11 | 260.12 | +1.988% | 8 | 49 | +142.196% |
| 2024-05-23 | 255.05 | 255.05 | 255.05 | 255.05 | -2.945% | 3 | 49 | +147.010% |
| 2024-05-21 | 262.79 | 262.79 | 262.79 | 262.79 | +12.342% | 1 | 49 | +139.735% |
| 2024-05-14 | 233.92 | 233.92 | 233.92 | 233.92 | +1.352% | 2 | 50 | +169.323% |
| 2024-05-08 | 230.80 | 230.80 | 230.80 | 230.80 | +25.811% | 2 | 52 | +172.964% |
| 2024-04-30 | 183.39 | 183.45 | 183.39 | 183.45 | -4.453% | 2 | 50 | +243.418% |
| 2024-04-26 | 188.15 | 192.00 | 188.15 | 192.00 | +1.819% | 4 | 50 | +228.125% |
| 2024-04-25 | 188.60 | 188.60 | 188.57 | 188.57 | -1.889% | 2 | 50 | +234.093% |
| 2024-04-22 | 178.00 | 192.20 | 178.00 | 192.20 | +2.234% | 2 | 48 | +227.784% |
| 2024-04-19 | 204.56 | 204.56 | 188.00 | 188.00 | -22.224% | 3 | 48 | +235.106% |
| 2024-04-12 | 241.72 | 241.72 | 241.72 | 241.72 | -1.016% | 2 | 47 | +160.632% |
| 2024-03-18 | 244.20 | 244.20 | 244.20 | 244.20 | +3.694% | 1 | 48 | +157.985% |
| 2024-03-15 | 235.50 | 235.50 | 235.50 | 235.50 | +3.744% | 2 | 47 | +167.516% |
| 2024-03-08 | 234.32 | 234.32 | 227.00 | 227.00 | -0.215% | 6 | 47 | +177.533% |
| 2024-03-06 | 227.49 | 227.49 | 227.49 | 227.49 | -5.934% | 2 | 47 | +176.935% |
| 2024-03-04 | 244.44 | 245.56 | 241.84 | 241.84 | +4.241% | 4 | 47 | +160.503% |
| 2024-03-01 | 232.00 | 232.00 | 232.00 | 232.00 | +4.977% | 2 | 47 | +171.552% |
| 2024-02-28 | 221.00 | 221.00 | 221.00 | 221.00 | -3.481% | 1 | 47 | +185.068% |
| 2024-02-27 | 228.97 | 228.97 | 228.97 | 228.97 | +6.706% | 1 | 48 | +175.145% |
| 2024-02-23 | 214.58 | 214.58 | 214.58 | 214.58 | +1.298% | 2 | 47 | +193.597% |
| 2024-02-16 | 217.00 | 217.00 | 211.83 | 211.83 | +14.503% | 22 | 37 | +197.408% |
| 2024-02-13 | 185.00 | 185.00 | 185.00 | 185.00 | -5.395% | 4 | 37 | +240.541% |
| 2024-02-07 | 195.55 | 195.55 | 195.55 | 195.55 | -2.225% | 1 | 37 | +222.168% |
| 2024-01-30 | 195.00 | 200.00 | 195.00 | 200.00 | -1.478% | 5 | 36 | +215.000% |
| 2024-01-29 | 202.43 | 203.00 | 202.43 | 203.00 | -1.600% | 5 | 36 | +210.345% |
| 2024-01-26 | 204.77 | 206.30 | 201.43 | 206.30 | +9.501% | 21 | 32 | +205.381% |
| 2024-01-25 | 188.40 | 188.40 | 188.40 | 188.40 | +0.213% | 2 | 16 | +234.395% |
| 2024-01-24 | 180.00 | 192.40 | 180.00 | 188.00 | +37.226% | 11 | 15 | +235.106% |
| 2024-01-19 | 136.45 | 137.00 | 136.45 | 137.00 | -1.154% | 2 | 9 | +359.854% |
| 2024-01-18 | 138.60 | 138.60 | 138.60 | 138.60 | +0.435% | 1 | 7 | +354.545% |
| 2024-01-16 | 138.00 | 138.00 | 138.00 | 138.00 | -6.186% | 1 | 7 | +356.522% |
| 2024-01-12 | 146.00 | 147.18 | 146.00 | 147.10 | +1.448% | 3 | 6 | +328.280% |
| 2024-01-11 | 148.32 | 148.32 | 145.00 | 145.00 | +3.461% | 3 | 6 | +334.483% |
| 2024-01-08 | 140.21 | 140.21 | 140.15 | 140.15 | 0.000% | 3 | 3 | +349.518% |