NFLX261218C00560000
NFLX Dec 18 2026 560.00 Call
optionOPRA
InactiveOct 22, 2025
589.10USD-13.388%(-91.06)8Vol72OI
NFLX261218C00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-10-22 | 589.94 | 589.94 | 589.10 | 589.10 | -13.388% | 8 | 72 | 0.000% |
| 2025-09-29 | 680.16 | 680.16 | 680.16 | 680.16 | +2.540% | 1 | 72 | -13.388% |
| 2025-07-25 | 663.31 | 663.31 | 663.31 | 663.31 | -4.895% | 1 | 72 | -11.188% |
| 2025-07-21 | 697.61 | 697.61 | 697.45 | 697.45 | +14.977% | 2 | 72 | -15.535% |
| 2025-04-29 | 607.10 | 607.10 | 606.55 | 606.60 | +3.888% | 4 | 71 | -2.885% |
| 2025-04-24 | 583.45 | 583.90 | 583.45 | 583.90 | +10.378% | 2 | 70 | +0.891% |
| 2025-04-22 | 529.00 | 529.00 | 529.00 | 529.00 | +9.558% | 1 | 70 | +11.361% |
| 2025-04-16 | 482.25 | 482.85 | 482.25 | 482.85 | +22.551% | 2 | 70 | +22.005% |
| 2025-04-08 | 394.00 | 394.00 | 394.00 | 394.00 | +1.350% | 1 | 69 | +49.518% |
| 2025-04-04 | 415.55 | 415.55 | 388.75 | 388.75 | -13.573% | 8 | 69 | +51.537% |
| 2025-04-02 | 449.05 | 449.80 | 449.05 | 449.80 | +3.617% | 2 | 65 | +30.969% |
| 2025-04-01 | 433.95 | 434.10 | 433.95 | 434.10 | -0.856% | 2 | 65 | +35.706% |
| 2025-03-31 | 433.40 | 438.10 | 433.35 | 437.85 | -1.163% | 4 | 65 | +34.544% |
| 2025-03-28 | 442.70 | 443.00 | 442.70 | 443.00 | -4.206% | 4 | 67 | +32.980% |
| 2025-03-19 | 462.90 | 462.90 | 462.45 | 462.45 | -6.098% | 2 | 67 | +27.387% |
| 2025-01-23 | 492.48 | 492.48 | 492.48 | 492.48 | +3.224% | 1 | 66 | +19.619% |
| 2025-01-22 | 486.25 | 486.25 | 477.10 | 477.10 | +20.419% | 3 | 66 | +23.475% |
| 2025-01-08 | 396.65 | 396.81 | 396.00 | 396.20 | -9.770% | 10 | 64 | +48.688% |
| 2024-12-05 | 439.10 | 439.10 | 439.10 | 439.10 | +4.897% | 3 | 64 | +34.161% |
| 2024-12-03 | 419.99 | 420.00 | 417.55 | 418.60 | +23.667% | 12 | 64 | +40.731% |
| 2024-11-12 | 338.49 | 338.49 | 338.49 | 338.49 | +18.540% | 10 | 66 | +74.038% |
| 2024-10-29 | 285.55 | 285.55 | 285.55 | 285.55 | -1.873% | 1 | 66 | +106.304% |
| 2024-10-21 | 291.00 | 291.00 | 291.00 | 291.00 | -0.733% | 10 | 65 | +102.440% |
| 2024-10-18 | 285.00 | 293.15 | 285.00 | 293.15 | +22.115% | 30 | 65 | +100.955% |
| 2024-10-17 | 240.06 | 240.06 | 240.06 | 240.06 | -3.737% | 6 | 70 | +145.397% |
| 2024-10-01 | 249.38 | 249.38 | 249.38 | 249.38 | +2.964% | 1 | 70 | +136.226% |
| 2024-09-16 | 241.20 | 242.20 | 241.20 | 242.20 | +2.780% | 2 | 70 | +143.229% |
| 2024-09-12 | 235.65 | 235.65 | 235.65 | 235.65 | -0.695% | 1 | 70 | +149.989% |
| 2024-09-05 | 237.30 | 237.30 | 237.30 | 237.30 | -2.746% | 1 | 70 | +148.251% |
| 2024-08-29 | 244.00 | 244.00 | 244.00 | 244.00 | +5.377% | 5 | 70 | +141.434% |
| 2024-08-15 | 231.55 | 231.55 | 231.55 | 231.55 | +27.716% | 10 | 65 | +154.416% |
| 2024-08-06 | 181.30 | 181.30 | 181.30 | 181.30 | -15.478% | 1 | 70 | +224.931% |
| 2024-07-17 | 214.50 | 214.50 | 214.50 | 214.50 | -7.940% | 1 | 69 | +174.639% |
| 2024-07-11 | 233.00 | 233.00 | 233.00 | 233.00 | -10.728% | 1 | 69 | +152.833% |
| 2024-07-05 | 261.00 | 261.00 | 261.00 | 261.00 | +5.098% | 2 | 69 | +125.709% |
| 2024-06-26 | 248.34 | 248.34 | 248.34 | 248.34 | -2.715% | 1 | 69 | +137.215% |
| 2024-06-21 | 255.27 | 255.27 | 255.27 | 255.27 | +1.298% | 1 | 69 | +130.775% |
| 2024-06-20 | 252.00 | 252.00 | 252.00 | 252.00 | +10.618% | 5 | 69 | +133.770% |
| 2024-05-28 | 227.81 | 227.81 | 227.81 | 227.81 | +2.617% | 1 | 69 | +158.593% |
| 2024-05-22 | 222.00 | 222.00 | 222.00 | 222.00 | +7.220% | 1 | 69 | +165.360% |
| 2024-05-15 | 205.45 | 207.05 | 205.45 | 207.05 | +4.835% | 4 | 70 | +184.521% |
| 2024-05-10 | 202.00 | 202.00 | 197.50 | 197.50 | +7.900% | 10 | 70 | +198.278% |
| 2024-05-06 | 183.04 | 183.04 | 183.04 | 183.04 | +5.195% | 1 | 70 | +221.842% |
| 2024-05-03 | 170.00 | 174.00 | 170.00 | 174.00 | +8.075% | 6 | 71 | +238.563% |
| 2024-05-01 | 154.04 | 161.00 | 154.04 | 161.00 | +1.258% | 15 | 71 | +265.901% |
| 2024-04-30 | 160.00 | 160.00 | 156.40 | 159.00 | -3.049% | 5 | 58 | +270.503% |
| 2024-04-26 | 161.00 | 164.00 | 159.00 | 164.00 | +2.500% | 16 | 56 | +259.207% |
| 2024-04-24 | 164.58 | 164.65 | 160.00 | 160.00 | -6.977% | 14 | 56 | +268.188% |
| 2024-04-23 | 170.00 | 172.00 | 170.00 | 172.00 | +7.493% | 2 | 44 | +242.500% |
| 2024-04-22 | 156.24 | 160.01 | 156.24 | 160.01 | +0.163% | 19 | 44 | +268.164% |
| 2024-04-19 | 168.50 | 172.70 | 159.75 | 159.75 | -21.676% | 20 | 34 | +268.764% |
| 2024-04-17 | 203.96 | 203.96 | 203.96 | 203.96 | -4.244% | 1 | 31 | +188.831% |
| 2024-04-11 | 213.00 | 213.00 | 213.00 | 213.00 | -2.405% | 1 | 30 | +176.573% |
| 2024-04-08 | 218.25 | 218.25 | 218.25 | 218.25 | -2.388% | 1 | 31 | +169.920% |
| 2024-04-05 | 223.59 | 223.59 | 223.59 | 223.59 | +8.334% | 2 | 30 | +163.473% |
| 2024-03-14 | 209.60 | 209.60 | 206.39 | 206.39 | -0.222% | 7 | 29 | +185.430% |
| 2024-03-12 | 206.85 | 206.85 | 206.85 | 206.85 | +0.267% | 1 | 23 | +184.796% |
| 2024-03-08 | 203.39 | 206.30 | 203.39 | 206.30 | +18.223% | 4 | 22 | +185.555% |
| 2024-02-14 | 174.50 | 174.50 | 174.50 | 174.50 | +1.749% | 1 | 20 | +237.593% |
| 2024-01-29 | 171.50 | 171.50 | 171.50 | 171.50 | -2.218% | 1 | 20 | +243.499% |
| 2024-01-26 | 175.39 | 175.39 | 175.39 | 175.39 | +9.482% | 1 | 20 | +235.880% |
| 2024-01-25 | 161.00 | 161.00 | 160.20 | 160.20 | +3.864% | 2 | 20 | +267.728% |
| 2024-01-24 | 162.20 | 162.20 | 154.24 | 154.24 | +29.179% | 10 | 18 | +281.937% |
| 2024-01-23 | 117.00 | 119.40 | 117.00 | 119.40 | +5.945% | 9 | 9 | +393.384% |
| 2024-01-16 | 112.70 | 112.70 | 112.70 | 112.70 | 0.000% | 1 | 1 | +422.715% |