NFLX261218C00550000
NFLX Dec 18 2026 550.00 Call
optionOPRA
InactiveOct 20, 2025
708.75USD+3.340%(+22.91)1Vol72OI
NFLX261218C00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-10-20 | 708.75 | 708.75 | 708.75 | 708.75 | +3.340% | 1 | 72 | 0.000% |
| 2025-10-17 | 685.84 | 685.84 | 685.84 | 685.84 | -3.852% | 2 | 72 | +3.340% |
| 2025-09-17 | 713.32 | 713.32 | 713.32 | 713.32 | -4.689% | 3 | 74 | -0.641% |
| 2025-07-16 | 748.37 | 748.41 | 748.37 | 748.41 | +5.533% | 6 | 74 | -5.299% |
| 2025-05-27 | 709.17 | 709.17 | 709.17 | 709.17 | +2.120% | 2 | 74 | -0.059% |
| 2025-05-16 | 694.45 | 694.45 | 694.45 | 694.45 | +1.927% | 2 | 75 | +2.059% |
| 2025-05-15 | 681.32 | 681.32 | 681.32 | 681.32 | +2.383% | 1 | 75 | +4.026% |
| 2025-05-07 | 665.46 | 665.46 | 665.46 | 665.46 | +18.832% | 2 | 75 | +6.505% |
| 2025-04-22 | 560.00 | 560.00 | 560.00 | 560.00 | +18.682% | 1 | 77 | +26.563% |
| 2025-04-16 | 472.80 | 472.80 | 471.85 | 471.85 | +7.312% | 2 | 77 | +50.207% |
| 2025-04-03 | 439.25 | 439.70 | 439.25 | 439.70 | -3.870% | 2 | 77 | +61.189% |
| 2025-04-02 | 456.95 | 457.40 | 456.95 | 457.40 | +6.051% | 2 | 75 | +54.952% |
| 2025-04-01 | 435.35 | 435.80 | 431.30 | 431.30 | -2.904% | 4 | 75 | +64.329% |
| 2025-03-31 | 441.15 | 444.45 | 440.90 | 444.20 | -1.442% | 4 | 74 | +59.557% |
| 2025-03-28 | 450.40 | 450.70 | 450.40 | 450.70 | -9.014% | 4 | 73 | +57.255% |
| 2025-03-27 | 495.20 | 495.35 | 495.20 | 495.35 | +5.630% | 2 | 72 | +43.081% |
| 2025-03-19 | 469.80 | 469.80 | 468.95 | 468.95 | -12.162% | 2 | 71 | +51.136% |
| 2025-02-21 | 533.88 | 533.88 | 533.88 | 533.88 | +7.205% | 4 | 70 | +32.755% |
| 2025-01-23 | 498.00 | 498.00 | 498.00 | 498.00 | +23.167% | 1 | 71 | +42.319% |
| 2025-01-08 | 404.95 | 405.15 | 403.95 | 404.33 | -10.546% | 14 | 64 | +75.290% |
| 2024-12-16 | 452.00 | 452.00 | 452.00 | 452.00 | +1.436% | 1 | 64 | +56.803% |
| 2024-12-13 | 445.60 | 445.60 | 445.60 | 445.60 | +4.783% | 2 | 65 | +59.055% |
| 2024-12-03 | 425.70 | 425.70 | 425.26 | 425.26 | +7.113% | 2 | 65 | +66.663% |
| 2024-11-25 | 397.02 | 397.02 | 397.02 | 397.02 | -0.608% | 1 | 65 | +78.517% |
| 2024-11-19 | 399.78 | 399.78 | 399.45 | 399.45 | +13.729% | 8 | 65 | +77.431% |
| 2024-11-12 | 344.70 | 351.23 | 344.60 | 351.23 | +7.262% | 7 | 60 | +101.791% |
| 2024-11-08 | 328.30 | 328.30 | 327.45 | 327.45 | -0.926% | 4 | 64 | +116.445% |
| 2024-11-07 | 330.51 | 330.51 | 330.51 | 330.51 | +23.763% | 1 | 63 | +114.441% |
| 2024-10-08 | 267.05 | 267.05 | 267.05 | 267.05 | +1.470% | 2 | 63 | +165.400% |
| 2024-09-19 | 263.18 | 263.18 | 263.18 | 263.18 | +14.426% | 1 | 61 | +169.302% |
| 2024-09-06 | 230.00 | 230.00 | 230.00 | 230.00 | -4.959% | 2 | 62 | +208.152% |
| 2024-09-03 | 242.00 | 242.00 | 242.00 | 242.00 | -5.572% | 2 | 61 | +192.872% |
| 2024-08-20 | 258.10 | 258.10 | 256.28 | 256.28 | +17.291% | 5 | 63 | +176.553% |
| 2024-08-13 | 213.13 | 218.50 | 213.13 | 218.50 | +9.250% | 2 | 62 | +224.371% |
| 2024-07-30 | 200.00 | 200.00 | 200.00 | 200.00 | -5.594% | 1 | 62 | +254.375% |
| 2024-07-24 | 211.85 | 211.85 | 211.85 | 211.85 | -2.297% | 1 | 62 | +234.553% |
| 2024-07-19 | 214.94 | 216.83 | 214.94 | 216.83 | -0.923% | 2 | 63 | +226.869% |
| 2024-07-18 | 218.09 | 218.85 | 218.09 | 218.85 | -13.839% | 2 | 62 | +223.852% |
| 2024-07-02 | 254.00 | 254.00 | 254.00 | 254.00 | -0.781% | 1 | 60 | +179.035% |
| 2024-06-20 | 256.00 | 256.00 | 256.00 | 256.00 | +3.728% | 1 | 60 | +176.855% |
| 2024-06-14 | 247.65 | 247.65 | 246.80 | 246.80 | +10.673% | 16 | 60 | +187.176% |
| 2024-06-03 | 223.00 | 223.00 | 223.00 | 223.00 | -4.701% | 1 | 63 | +217.825% |
| 2024-05-28 | 234.00 | 234.00 | 234.00 | 234.00 | +4.558% | 2 | 63 | +202.885% |
| 2024-05-23 | 223.80 | 223.80 | 223.80 | 223.80 | +5.816% | 1 | 62 | +216.689% |
| 2024-05-17 | 210.04 | 211.50 | 210.04 | 211.50 | +25.148% | 6 | 62 | +235.106% |
| 2024-04-25 | 169.00 | 169.00 | 169.00 | 169.00 | +4.321% | 1 | 62 | +319.379% |
| 2024-04-24 | 162.00 | 162.00 | 162.00 | 162.00 | -1.771% | 1 | 62 | +337.500% |
| 2024-04-19 | 167.10 | 181.50 | 164.92 | 164.92 | -20.329% | 20 | 62 | +329.754% |
| 2024-04-18 | 207.00 | 207.00 | 207.00 | 207.00 | -7.486% | 1 | 57 | +242.391% |
| 2024-04-08 | 223.75 | 223.75 | 223.75 | 223.75 | +2.987% | 1 | 58 | +216.760% |
| 2024-03-27 | 217.26 | 217.26 | 217.26 | 217.26 | +1.310% | 1 | 57 | +226.222% |
| 2024-03-15 | 214.45 | 214.45 | 214.45 | 214.45 | +2.544% | 2 | 57 | +230.497% |
| 2024-03-13 | 206.00 | 209.13 | 206.00 | 209.13 | -4.231% | 6 | 57 | +238.904% |
| 2024-03-04 | 218.37 | 218.37 | 218.37 | 218.37 | +7.965% | 1 | 53 | +224.564% |
| 2024-02-27 | 200.70 | 202.26 | 200.70 | 202.26 | +7.197% | 3 | 53 | +250.415% |
| 2024-02-23 | 188.68 | 188.68 | 188.68 | 188.68 | +5.414% | 2 | 50 | +275.636% |
| 2024-02-20 | 178.99 | 178.99 | 178.99 | 178.99 | +2.280% | 1 | 50 | +295.972% |
| 2024-02-05 | 175.00 | 175.00 | 175.00 | 175.00 | -2.588% | 2 | 51 | +305.000% |
| 2024-01-26 | 180.94 | 182.37 | 179.39 | 179.65 | +8.879% | 10 | 53 | +294.517% |
| 2024-01-25 | 165.00 | 165.00 | 163.54 | 165.00 | +1.302% | 3 | 51 | +329.545% |
| 2024-01-24 | 166.00 | 167.25 | 162.40 | 162.88 | +31.887% | 14 | 50 | +335.136% |
| 2024-01-23 | 122.70 | 123.50 | 122.70 | 123.50 | +3.408% | 2 | 48 | +473.887% |
| 2024-01-22 | 119.43 | 119.43 | 119.43 | 119.43 | -6.695% | 3 | 46 | +493.444% |
| 2024-01-12 | 127.00 | 129.00 | 127.00 | 128.00 | +11.586% | 40 | 6 | +453.711% |
| 2024-01-10 | 114.71 | 114.71 | 114.71 | 114.71 | -3.856% | 5 | 6 | +517.862% |
| 2024-01-09 | 119.31 | 119.31 | 119.31 | 119.31 | 0.000% | 1 | 1 | +494.041% |