NFLX261218C00053000
NFLX Dec 18 2026 53.00 Call
optionOPRA
EODOct 8, 2026
19.32USD+12.850%(+2.20)2Vol209OI
NFLX261218C00053000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 18.77 | 19.32 | 18.77 | 19.32 | +12.850% | 2 | 208 | 0.000% |
| 2026-10-07 | 16.91 | 17.12 | 16.91 | 17.12 | +10.096% | 2 | 208 | +12.850% |
| 2026-10-06 | 15.55 | 15.55 | 15.55 | 15.55 | +3.667% | 1 | 208 | +24.244% |
| 2026-10-05 | 15.03 | 15.03 | 15.00 | 15.00 | -24.319% | 5 | 207 | +28.800% |
| 2026-09-18 | 19.25 | 20.50 | 18.63 | 19.82 | -29.214% | 30 | 209 | -2.523% |
| 2026-08-24 | 28.00 | 28.00 | 28.00 | 28.00 | -1.478% | 1 | 209 | -31.000% |
| 2026-08-21 | 28.42 | 28.42 | 28.42 | 28.42 | -1.148% | 1 | 209 | -32.020% |
| 2026-08-19 | 26.64 | 28.75 | 26.64 | 28.75 | +8.083% | 60 | 224 | -32.800% |
| 2026-08-18 | 25.66 | 26.60 | 25.66 | 26.60 | +8.439% | 114 | 191 | -27.368% |
| 2026-08-17 | 25.55 | 25.55 | 24.38 | 24.53 | -7.259% | 12 | 187 | -21.239% |
| 2026-08-14 | 26.56 | 26.56 | 26.45 | 26.45 | +9.979% | 4 | 188 | -26.957% |
| 2026-08-11 | 24.70 | 24.70 | 24.05 | 24.05 | +0.923% | 106 | 178 | -19.667% |
| 2026-08-10 | 23.77 | 23.83 | 23.77 | 23.83 | +9.816% | 2 | 178 | -18.926% |
| 2026-08-04 | 21.72 | 21.77 | 21.67 | 21.70 | -0.459% | 48 | 178 | -10.968% |
| 2026-08-03 | 21.71 | 21.85 | 21.71 | 21.80 | +6.031% | 32 | 178 | -11.376% |
| 2026-07-31 | 20.50 | 20.56 | 20.50 | 20.56 | -7.262% | 32 | 178 | -6.031% |
| 2026-07-29 | 20.77 | 22.60 | 20.77 | 22.17 | +3.598% | 42 | 177 | -12.855% |
| 2026-07-28 | 21.41 | 21.47 | 21.38 | 21.40 | +9.969% | 60 | 177 | -9.720% |
| 2026-07-27 | 19.48 | 19.54 | 19.44 | 19.46 | +5.019% | 56 | 177 | -0.719% |
| 2026-07-17 | 17.48 | 18.53 | 17.48 | 18.53 | -15.000% | 2 | 178 | +4.263% |
| 2026-06-25 | 21.80 | 21.80 | 21.80 | 21.80 | -36.628% | 5 | 183 | -11.376% |
| 2026-05-11 | 34.40 | 34.40 | 34.40 | 34.40 | -27.273% | 5 | 178 | -43.837% |
| 2026-04-07 | 47.30 | 47.30 | 47.30 | 47.30 | +9.288% | 1 | 178 | -59.154% |
| 2026-03-30 | 44.10 | 44.10 | 43.28 | 43.28 | +5.793% | 6 | 178 | -55.360% |
| 2026-03-20 | 40.96 | 40.97 | 40.91 | 40.91 | +6.315% | 60 | 178 | -52.774% |
| 2026-01-16 | 38.48 | 38.48 | 38.48 | 38.48 | -0.466% | 3 | 181 | -49.792% |
| 2026-01-15 | 38.66 | 38.66 | 38.66 | 38.66 | -5.592% | 1 | 181 | -50.026% |
| 2026-01-06 | 40.95 | 40.95 | 40.95 | 40.95 | -7.666% | 1 | 181 | -52.821% |
| 2025-12-11 | 44.35 | 44.35 | 44.35 | 44.35 | 0.000% | 1 | 180 | -56.437% |