NFLX261218C00054000
NFLX Dec 18 2026 54.00 Call
optionOPRA
EODOct 5, 2026
14.27USD+0.140%(+0.02)1Vol293OI
NFLX261218C00054000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 14.27 | 14.27 | 14.27 | 14.27 | +0.140% | 1 | 293 | 0.000% |
| 2026-10-02 | 14.25 | 14.25 | 14.25 | 14.25 | -24.603% | 1 | 293 | +0.140% |
| 2026-09-18 | 18.85 | 18.90 | 18.85 | 18.90 | -31.072% | 31 | 294 | -24.497% |
| 2026-09-14 | 27.42 | 27.42 | 27.42 | 27.42 | +1.256% | 1 | 295 | -47.958% |
| 2026-08-24 | 27.08 | 27.08 | 27.08 | 27.08 | -2.061% | 1 | 296 | -47.304% |
| 2026-08-20 | 27.58 | 27.70 | 27.07 | 27.65 | -0.396% | 40 | 332 | -48.391% |
| 2026-08-19 | 28.00 | 28.00 | 27.76 | 27.76 | +8.016% | 43 | 294 | -48.595% |
| 2026-08-18 | 24.67 | 25.70 | 24.67 | 25.70 | +9.176% | 14 | 298 | -44.475% |
| 2026-08-17 | 25.05 | 25.05 | 23.39 | 23.54 | -6.550% | 12 | 296 | -39.380% |
| 2026-08-14 | 25.57 | 25.57 | 25.19 | 25.19 | +10.241% | 6 | 296 | -43.351% |
| 2026-08-10 | 22.78 | 22.85 | 22.78 | 22.85 | +5.057% | 2 | 296 | -37.549% |
| 2026-08-07 | 21.75 | 21.75 | 21.75 | 21.75 | +4.317% | 2 | 296 | -34.391% |
| 2026-08-04 | 21.00 | 21.05 | 20.85 | 20.85 | +0.096% | 44 | 296 | -31.559% |
| 2026-08-03 | 20.80 | 20.88 | 20.78 | 20.83 | +6.005% | 56 | 296 | -31.493% |
| 2026-07-31 | 19.61 | 19.68 | 19.61 | 19.65 | -7.833% | 56 | 296 | -27.379% |
| 2026-07-29 | 20.18 | 21.32 | 20.10 | 21.32 | +3.899% | 38 | 295 | -33.068% |
| 2026-07-28 | 20.96 | 20.96 | 20.52 | 20.52 | +10.086% | 64 | 295 | -30.458% |
| 2026-07-27 | 18.60 | 18.69 | 18.60 | 18.64 | +8.879% | 56 | 295 | -23.444% |
| 2026-07-17 | 15.01 | 17.12 | 15.01 | 17.12 | -21.287% | 2 | 294 | -16.647% |
| 2026-07-10 | 21.75 | 21.75 | 21.75 | 21.75 | -11.513% | 1 | 295 | -34.391% |
| 2026-07-06 | 24.58 | 24.58 | 24.58 | 24.58 | +6.963% | 4 | 294 | -41.945% |
| 2026-06-29 | 22.98 | 22.98 | 22.98 | 22.98 | +0.701% | 3 | 297 | -37.903% |
| 2026-06-26 | 22.31 | 22.82 | 22.31 | 22.82 | -10.510% | 35 | 302 | -37.467% |
| 2026-06-18 | 25.50 | 25.50 | 25.50 | 25.50 | -10.746% | 1 | 302 | -44.039% |
| 2026-06-12 | 28.57 | 28.57 | 28.57 | 28.57 | -20.262% | 1 | 303 | -50.053% |
| 2026-05-08 | 35.83 | 35.83 | 35.83 | 35.83 | -0.858% | 1 | 304 | -60.173% |
| 2026-05-05 | 36.14 | 36.14 | 36.14 | 36.14 | -11.768% | 5 | 299 | -60.515% |
| 2026-05-01 | 40.96 | 40.96 | 40.96 | 40.96 | -13.659% | 3 | 296 | -65.161% |
| 2026-04-07 | 47.44 | 47.44 | 47.44 | 47.44 | +11.624% | 1 | 296 | -69.920% |
| 2026-03-27 | 42.50 | 42.50 | 42.50 | 42.50 | +4.680% | 5 | 296 | -66.424% |
| 2026-03-24 | 40.60 | 40.60 | 40.60 | 40.60 | -9.557% | 1 | 301 | -64.852% |
| 2026-03-03 | 44.89 | 44.89 | 44.89 | 44.89 | +68.127% | 1 | 301 | -68.211% |
| 2026-02-23 | 26.80 | 26.80 | 26.70 | 26.70 | +0.150% | 2 | 301 | -46.554% |
| 2026-02-12 | 26.66 | 26.66 | 26.66 | 26.66 | -18.893% | 1 | 301 | -46.474% |
| 2026-02-02 | 32.87 | 32.87 | 32.87 | 32.87 | -3.748% | 1 | 301 | -56.587% |
| 2026-01-21 | 32.94 | 34.15 | 32.94 | 34.15 | -9.392% | 5 | 301 | -58.214% |
| 2026-01-16 | 37.69 | 37.69 | 37.69 | 37.69 | -17.689% | 5 | 298 | -62.138% |
| 2025-12-17 | 45.79 | 45.79 | 45.79 | 45.79 | +5.264% | 10 | 298 | -68.836% |
| 2025-12-10 | 43.50 | 43.50 | 43.50 | 43.50 | -5.885% | 1 | 289 | -67.195% |
| 2025-12-08 | 46.22 | 46.22 | 46.22 | 46.22 | -23.120% | 1 | 289 | -69.126% |
| 2025-11-19 | 59.44 | 60.12 | 59.44 | 60.12 | 0.000% | 4 | 289 | -76.264% |