NFLX261218C00055000
NFLX Dec 18 2026 55.00 Call
optionOPRA
EODOct 5, 2026
13.00USD-2.767%(-0.37)2Vol437OI
NFLX261218C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 13.11 | 13.11 | 13.00 | 13.00 | -2.767% | 2 | 438 | 0.000% |
| 2026-10-02 | 13.50 | 13.50 | 13.37 | 13.37 | -7.088% | 2 | 437 | -2.767% |
| 2026-10-01 | 14.39 | 14.39 | 14.39 | 14.39 | -9.326% | 1 | 437 | -9.659% |
| 2026-09-30 | 16.03 | 16.03 | 15.87 | 15.87 | +3.388% | 10 | 434 | -18.084% |
| 2026-09-28 | 15.70 | 16.15 | 15.35 | 15.35 | -14.627% | 13 | 423 | -15.309% |
| 2026-09-23 | 17.98 | 17.98 | 17.98 | 17.98 | -0.773% | 2 | 421 | -27.697% |
| 2026-09-18 | 17.40 | 18.12 | 17.40 | 18.12 | -16.033% | 2 | 421 | -28.256% |
| 2026-09-17 | 21.58 | 21.58 | 21.58 | 21.58 | -5.059% | 10 | 431 | -39.759% |
| 2026-09-11 | 22.73 | 22.73 | 22.73 | 22.73 | -5.606% | 6 | 431 | -42.807% |
| 2026-09-08 | 24.08 | 24.08 | 24.08 | 24.08 | -3.680% | 30 | 454 | -46.013% |
| 2026-09-04 | 25.00 | 25.00 | 25.00 | 25.00 | -9.617% | 2 | 454 | -48.000% |
| 2026-08-26 | 27.66 | 27.66 | 27.66 | 27.66 | +6.590% | 1 | 455 | -53.001% |
| 2026-08-24 | 25.95 | 25.95 | 25.95 | 25.95 | -2.809% | 1 | 455 | -49.904% |
| 2026-08-20 | 26.63 | 26.75 | 26.12 | 26.70 | -0.261% | 40 | 459 | -51.311% |
| 2026-08-19 | 27.10 | 27.10 | 26.77 | 26.77 | +7.424% | 45 | 457 | -51.438% |
| 2026-08-18 | 22.90 | 25.20 | 22.90 | 24.92 | +2.509% | 17 | 447 | -47.833% |
| 2026-08-14 | 24.67 | 24.67 | 24.31 | 24.31 | +8.141% | 14 | 437 | -46.524% |
| 2026-08-11 | 22.48 | 22.48 | 22.45 | 22.48 | +1.858% | 6 | 440 | -42.171% |
| 2026-08-10 | 22.06 | 22.07 | 21.96 | 22.07 | +9.746% | 42 | 430 | -41.097% |
| 2026-08-04 | 20.06 | 20.28 | 20.06 | 20.11 | +0.752% | 48 | 430 | -35.356% |
| 2026-08-03 | 19.98 | 20.03 | 19.93 | 19.96 | +6.397% | 52 | 430 | -34.870% |
| 2026-07-31 | 18.71 | 18.80 | 18.60 | 18.76 | +2.067% | 56 | 430 | -30.704% |
| 2026-07-30 | 17.97 | 18.38 | 17.97 | 18.38 | -11.079% | 9 | 430 | -29.271% |
| 2026-07-29 | 19.35 | 20.67 | 19.32 | 20.67 | +2.327% | 54 | 436 | -37.107% |
| 2026-07-28 | 20.00 | 20.44 | 19.98 | 20.20 | +13.483% | 88 | 441 | -35.644% |
| 2026-07-27 | 17.83 | 17.89 | 17.77 | 17.80 | +8.338% | 48 | 441 | -26.966% |
| 2026-07-17 | 14.50 | 16.70 | 14.50 | 16.43 | -24.494% | 27 | 419 | -20.876% |
| 2026-07-13 | 21.81 | 21.81 | 21.76 | 21.76 | +2.400% | 3 | 419 | -40.257% |
| 2026-07-10 | 20.95 | 21.25 | 20.78 | 21.25 | -13.512% | 3 | 418 | -38.824% |
| 2026-07-07 | 24.57 | 24.57 | 24.57 | 24.57 | +3.105% | 2 | 418 | -47.090% |
| 2026-07-06 | 23.83 | 23.83 | 23.83 | 23.83 | -6.549% | 1 | 418 | -45.447% |
| 2026-07-02 | 24.10 | 25.50 | 24.10 | 25.50 | +19.438% | 7 | 423 | -49.020% |
| 2026-07-01 | 21.35 | 21.35 | 21.35 | 21.35 | -1.613% | 5 | 428 | -39.110% |
| 2026-06-29 | 23.20 | 23.20 | 21.70 | 21.70 | -1.364% | 11 | 438 | -40.092% |
| 2026-06-26 | 21.60 | 22.55 | 21.60 | 22.00 | +13.695% | 34 | 437 | -40.909% |
| 2026-06-25 | 19.95 | 19.95 | 19.35 | 19.35 | -13.462% | 7 | 432 | -32.817% |
| 2026-06-22 | 22.36 | 22.36 | 22.36 | 22.36 | -12.656% | 9 | 432 | -41.860% |
| 2026-06-16 | 26.40 | 26.40 | 25.60 | 25.60 | -7.748% | 21 | 432 | -49.219% |
| 2026-06-12 | 27.75 | 27.77 | 27.75 | 27.75 | -4.639% | 22 | 432 | -53.153% |
| 2026-06-10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.137% | 20 | 412 | -55.326% |
| 2026-06-09 | 29.14 | 29.14 | 29.14 | 29.14 | +1.357% | 10 | 402 | -55.388% |
| 2026-06-04 | 28.90 | 28.90 | 28.75 | 28.75 | -0.347% | 22 | 402 | -54.783% |
| 2026-06-03 | 29.80 | 29.80 | 28.70 | 28.85 | -14.060% | 21 | 396 | -54.939% |
| 2026-06-01 | 33.55 | 33.57 | 33.55 | 33.57 | +1.481% | 2 | 396 | -61.275% |
| 2026-05-29 | 33.29 | 33.29 | 33.08 | 33.08 | -0.810% | 6 | 396 | -60.701% |
| 2026-05-28 | 33.35 | 33.35 | 33.35 | 33.35 | -5.444% | 1 | 396 | -61.019% |
| 2026-05-20 | 35.19 | 35.28 | 35.19 | 35.27 | -2.703% | 12 | 395 | -63.141% |
| 2026-05-18 | 36.25 | 36.25 | 36.25 | 36.25 | +5.378% | 1 | 395 | -64.138% |
| 2026-05-15 | 34.40 | 34.40 | 34.40 | 34.40 | -1.714% | 1 | 395 | -62.209% |
| 2026-05-12 | 35.00 | 35.00 | 35.00 | 35.00 | +3.981% | 10 | 405 | -62.857% |
| 2026-05-11 | 33.66 | 33.66 | 33.66 | 33.66 | -10.431% | 20 | 405 | -61.378% |
| 2026-05-05 | 37.58 | 37.58 | 37.58 | 37.58 | -3.641% | 1 | 405 | -65.407% |
| 2026-04-27 | 39.00 | 39.00 | 39.00 | 39.00 | -1.216% | 1 | 405 | -66.667% |
| 2026-04-24 | 39.48 | 39.48 | 39.48 | 39.48 | -8.759% | 1 | 404 | -67.072% |
| 2026-04-17 | 43.27 | 43.27 | 43.27 | 43.27 | -14.520% | 1 | 404 | -69.956% |
| 2026-04-13 | 49.60 | 50.62 | 49.60 | 50.62 | +17.913% | 6 | 404 | -74.318% |
| 2026-04-02 | 42.92 | 42.93 | 42.92 | 42.93 | +3.396% | 2 | 404 | -69.718% |
| 2026-03-30 | 41.50 | 41.52 | 41.50 | 41.52 | +0.655% | 50 | 404 | -68.690% |
| 2026-03-27 | 41.25 | 41.25 | 41.25 | 41.25 | +0.610% | 250 | 417 | -68.485% |
| 2026-03-19 | 41.00 | 41.00 | 41.00 | 41.00 | -3.302% | 1 | 515 | -68.293% |
| 2026-03-18 | 42.40 | 42.40 | 42.40 | 42.40 | -2.484% | 19 | 516 | -69.340% |
| 2026-03-11 | 43.55 | 43.55 | 43.48 | 43.48 | -3.805% | 20 | 516 | -70.101% |
| 2026-03-03 | 45.20 | 45.20 | 45.20 | 45.20 | +13.000% | 80 | 526 | -71.239% |
| 2026-02-27 | 40.00 | 40.00 | 40.00 | 40.00 | +19.439% | 4 | 527 | -67.500% |
| 2026-02-26 | 32.45 | 33.49 | 32.45 | 33.49 | +6.656% | 3 | 527 | -61.182% |
| 2026-02-25 | 31.35 | 31.40 | 31.35 | 31.40 | +21.002% | 4 | 527 | -58.599% |
| 2026-02-23 | 26.00 | 26.00 | 25.90 | 25.95 | -3.782% | 22 | 527 | -49.904% |
| 2026-02-20 | 26.04 | 27.19 | 26.04 | 26.97 | +4.942% | 22 | 538 | -51.798% |
| 2026-02-12 | 25.70 | 25.70 | 25.70 | 25.70 | -11.318% | 1 | 537 | -49.416% |
| 2026-02-04 | 28.98 | 28.98 | 28.98 | 28.98 | -4.514% | 1 | 536 | -55.141% |
| 2026-02-03 | 30.35 | 30.35 | 30.35 | 30.35 | -9.941% | 1 | 537 | -57.166% |
| 2026-01-23 | 33.70 | 33.70 | 33.70 | 33.70 | +4.658% | 1 | 538 | -61.424% |
| 2026-01-22 | 32.20 | 32.20 | 32.20 | 32.20 | -3.852% | 20 | 538 | -59.627% |
| 2026-01-21 | 32.19 | 33.63 | 31.85 | 33.49 | -14.457% | 454 | 538 | -61.182% |
| 2026-01-06 | 39.27 | 39.27 | 39.15 | 39.15 | -6.519% | 21 | 845 | -66.794% |
| 2025-12-24 | 41.88 | 41.88 | 41.88 | 41.88 | -0.758% | 5 | 819 | -68.959% |
| 2025-12-22 | 42.20 | 42.20 | 42.20 | 42.20 | -3.543% | 1 | 819 | -69.194% |
| 2025-12-12 | 43.75 | 43.75 | 43.75 | 43.75 | +1.039% | 2 | 819 | -70.286% |
| 2025-12-11 | 43.00 | 43.30 | 43.00 | 43.30 | +1.882% | 180 | 819 | -69.977% |
| 2025-12-10 | 42.50 | 42.50 | 42.50 | 42.50 | -14.141% | 4 | 723 | -69.412% |
| 2025-12-05 | 49.50 | 49.50 | 49.50 | 49.50 | -6.410% | 1 | 721 | -73.737% |
| 2025-11-25 | 52.89 | 52.89 | 52.89 | 52.89 | -6.802% | 1 | 721 | -75.421% |
| 2025-11-20 | 58.06 | 58.06 | 56.75 | 56.75 | 0.000% | 11 | 721 | -77.093% |