NFLX261218C00052000
NFLX Dec 18 2026 52.00 Call
optionOPRA
EODOct 8, 2026
20.31USD+12.708%(+2.29)3Vol256OI
NFLX261218C00052000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 19.76 | 20.31 | 19.75 | 20.31 | +12.708% | 3 | 256 | 0.000% |
| 2026-10-07 | 17.90 | 18.02 | 17.90 | 18.02 | +6.627% | 2 | 256 | +12.708% |
| 2026-10-06 | 16.90 | 16.90 | 16.90 | 16.90 | +4.839% | 11 | 263 | +20.178% |
| 2026-10-05 | 15.80 | 16.12 | 15.65 | 16.12 | -0.922% | 14 | 258 | +25.993% |
| 2026-10-02 | 16.47 | 16.47 | 16.27 | 16.27 | -2.866% | 45 | 260 | +24.831% |
| 2026-10-01 | 17.05 | 17.05 | 16.75 | 16.75 | -10.857% | 7 | 267 | +21.254% |
| 2026-09-30 | 18.79 | 18.79 | 18.79 | 18.79 | -4.522% | 10 | 267 | +8.089% |
| 2026-09-29 | 19.68 | 19.68 | 19.68 | 19.68 | +8.132% | 5 | 267 | +3.201% |
| 2026-09-28 | 18.95 | 18.95 | 18.20 | 18.20 | -9.227% | 15 | 268 | +11.593% |
| 2026-09-25 | 20.05 | 20.05 | 20.05 | 20.05 | -2.906% | 6 | 268 | +1.297% |
| 2026-09-22 | 20.65 | 20.65 | 20.65 | 20.65 | -0.578% | 4 | 272 | -1.646% |
| 2026-09-18 | 20.19 | 21.45 | 19.58 | 20.77 | -15.740% | 30 | 291 | -2.215% |
| 2026-09-10 | 24.65 | 24.65 | 24.65 | 24.65 | -10.688% | 5 | 293 | -17.606% |
| 2026-09-04 | 30.05 | 30.05 | 27.60 | 27.60 | -4.333% | 13 | 306 | -26.413% |
| 2026-08-27 | 28.99 | 28.99 | 28.85 | 28.85 | -0.414% | 2 | 307 | -29.601% |
| 2026-08-24 | 28.97 | 28.97 | 28.97 | 28.97 | -1.396% | 1 | 307 | -29.893% |
| 2026-08-21 | 29.38 | 29.38 | 29.38 | 29.38 | -0.911% | 1 | 308 | -30.871% |
| 2026-08-19 | 27.54 | 29.65 | 27.54 | 29.65 | +7.897% | 60 | 335 | -31.501% |
| 2026-08-18 | 26.86 | 27.48 | 26.86 | 27.48 | +7.260% | 100 | 304 | -26.092% |
| 2026-08-17 | 26.70 | 26.70 | 25.62 | 25.62 | -6.530% | 155 | 312 | -20.726% |
| 2026-08-14 | 27.40 | 27.41 | 27.40 | 27.41 | +9.948% | 81 | 256 | -25.903% |
| 2026-08-11 | 25.25 | 25.69 | 24.93 | 24.93 | +1.465% | 124 | 258 | -18.532% |
| 2026-08-10 | 24.61 | 24.67 | 24.57 | 24.57 | +4.066% | 11 | 250 | -17.338% |
| 2026-08-04 | 22.55 | 23.61 | 22.55 | 23.61 | +3.872% | 46 | 250 | -13.977% |
| 2026-08-03 | 22.69 | 22.73 | 22.69 | 22.73 | +6.664% | 4 | 250 | -10.647% |
| 2026-07-31 | 21.35 | 21.35 | 21.31 | 21.31 | -4.439% | 28 | 250 | -4.693% |
| 2026-07-29 | 21.76 | 23.50 | 21.76 | 22.30 | -0.179% | 26 | 248 | -8.924% |
| 2026-07-28 | 22.28 | 22.37 | 22.23 | 22.34 | +10.212% | 52 | 248 | -9.087% |
| 2026-07-27 | 20.30 | 20.35 | 20.24 | 20.27 | -25.341% | 56 | 248 | +0.197% |
| 2026-07-07 | 27.15 | 27.15 | 27.15 | 27.15 | +2.453% | 1 | 248 | -25.193% |
| 2026-07-06 | 26.50 | 26.50 | 26.50 | 26.50 | +6.426% | 1 | 247 | -23.358% |
| 2026-06-29 | 24.90 | 24.90 | 24.90 | 24.90 | -19.548% | 32 | 247 | -18.434% |
| 2026-06-11 | 31.01 | 31.01 | 30.95 | 30.95 | -2.826% | 10 | 239 | -34.378% |
| 2026-06-10 | 31.85 | 31.85 | 31.85 | 31.85 | -26.562% | 60 | 209 | -36.232% |
| 2026-04-21 | 43.37 | 43.37 | 43.37 | 43.37 | -6.631% | 2 | 208 | -53.170% |
| 2026-04-17 | 46.45 | 46.45 | 46.45 | 46.45 | +6.050% | 3 | 208 | -56.276% |
| 2026-03-27 | 43.80 | 43.80 | 43.80 | 43.80 | +2.146% | 1 | 208 | -53.630% |
| 2026-03-26 | 42.88 | 42.88 | 42.88 | 42.88 | +1.204% | 2 | 208 | -52.635% |
| 2026-03-24 | 42.37 | 42.37 | 42.37 | 42.37 | +1.412% | 5 | 208 | -52.065% |
| 2026-03-20 | 41.73 | 41.79 | 41.73 | 41.78 | +47.633% | 60 | 203 | -51.388% |
| 2026-02-23 | 28.35 | 28.35 | 28.30 | 28.30 | -0.422% | 10 | 175 | -28.233% |
| 2026-02-17 | 28.42 | 28.42 | 28.42 | 28.42 | -14.165% | 20 | 180 | -28.536% |
| 2026-02-03 | 33.11 | 33.11 | 33.11 | 33.11 | -17.698% | 1 | 160 | -38.659% |
| 2026-01-09 | 40.23 | 40.23 | 40.23 | 40.23 | -8.568% | 10 | 160 | -49.515% |
| 2026-01-02 | 44.00 | 44.00 | 44.00 | 44.00 | -1.257% | 1 | 160 | -53.841% |
| 2025-12-11 | 44.56 | 44.56 | 44.56 | 44.56 | -0.090% | 1 | 159 | -54.421% |
| 2025-12-10 | 46.90 | 46.90 | 44.60 | 44.60 | -14.363% | 2 | 160 | -54.462% |
| 2025-12-05 | 52.08 | 52.08 | 52.08 | 52.08 | 0.000% | 1 | 160 | -61.002% |