NFLX261218C00058000
NFLX Dec 18 2026 58.00 Call
optionOPRA
EODOct 8, 2026
14.16USD+18.992%(+2.26)1Vol722OI
NFLX261218C00058000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 14.16 | 14.16 | 14.16 | 14.16 | +18.992% | 1 | 722 | 0.000% |
| 2026-10-06 | 11.70 | 11.90 | 11.70 | 11.90 | +8.182% | 2 | 722 | +18.992% |
| 2026-10-05 | 11.20 | 11.20 | 10.90 | 11.00 | 0.000% | 3 | 722 | +28.727% |
| 2026-10-02 | 11.20 | 11.20 | 10.95 | 11.00 | -19.883% | 13 | 732 | +28.727% |
| 2026-09-29 | 13.73 | 13.73 | 13.73 | 13.73 | +4.969% | 20 | 713 | +3.132% |
| 2026-09-28 | 13.40 | 13.40 | 13.08 | 13.08 | -21.252% | 24 | 717 | +8.257% |
| 2026-09-21 | 16.61 | 16.61 | 16.61 | 16.61 | +8.562% | 20 | 737 | -14.750% |
| 2026-09-18 | 15.00 | 15.30 | 15.00 | 15.30 | -33.188% | 4 | 736 | -7.451% |
| 2026-09-14 | 22.90 | 22.90 | 22.90 | 22.90 | -4.742% | 3 | 739 | -38.166% |
| 2026-08-19 | 23.20 | 24.20 | 23.20 | 24.04 | +8.386% | 24 | 755 | -41.098% |
| 2026-08-18 | 22.18 | 22.18 | 22.18 | 22.18 | +15.221% | 1 | 756 | -36.159% |
| 2026-08-17 | 19.25 | 19.25 | 19.25 | 19.25 | -8.940% | 1 | 755 | -26.442% |
| 2026-08-13 | 21.14 | 21.14 | 21.14 | 21.14 | +2.126% | 1 | 755 | -33.018% |
| 2026-08-11 | 20.70 | 20.70 | 20.70 | 20.70 | +14.428% | 2 | 757 | -31.594% |
| 2026-08-10 | 18.10 | 18.10 | 18.09 | 18.09 | -0.604% | 4 | 755 | -21.725% |
| 2026-08-06 | 18.20 | 18.20 | 18.20 | 18.20 | +0.552% | 2 | 757 | -22.198% |
| 2026-08-05 | 18.10 | 18.10 | 18.10 | 18.10 | +3.725% | 5 | 762 | -21.768% |
| 2026-08-04 | 17.37 | 17.46 | 17.37 | 17.45 | -0.683% | 40 | 762 | -18.854% |
| 2026-08-03 | 17.56 | 17.61 | 17.55 | 17.57 | +7.069% | 28 | 763 | -19.408% |
| 2026-07-31 | 16.40 | 16.46 | 16.38 | 16.41 | +3.338% | 60 | 763 | -13.711% |
| 2026-07-30 | 15.80 | 15.93 | 15.75 | 15.88 | -12.265% | 52 | 763 | -10.831% |
| 2026-07-29 | 16.67 | 18.26 | 16.67 | 18.10 | +7.291% | 76 | 763 | -21.768% |
| 2026-07-28 | 17.81 | 17.95 | 16.87 | 16.87 | +10.406% | 112 | 764 | -16.064% |
| 2026-07-27 | 15.36 | 15.41 | 15.28 | 15.28 | +9.928% | 46 | 764 | -7.330% |
| 2026-07-23 | 13.90 | 13.90 | 13.90 | 13.90 | +4.827% | 1 | 764 | +1.871% |
| 2026-07-21 | 13.26 | 13.26 | 13.26 | 13.26 | -6.882% | 1 | 764 | +6.787% |
| 2026-07-17 | 12.29 | 14.35 | 12.20 | 14.24 | -24.053% | 54 | 777 | -0.562% |
| 2026-07-14 | 18.75 | 18.75 | 18.75 | 18.75 | -13.991% | 1 | 778 | -24.480% |
| 2026-07-07 | 21.81 | 21.81 | 21.80 | 21.80 | +3.711% | 3 | 775 | -35.046% |
| 2026-07-06 | 21.02 | 21.02 | 21.02 | 21.02 | +9.536% | 5 | 775 | -32.636% |
| 2026-06-26 | 19.01 | 19.20 | 19.01 | 19.19 | -24.745% | 4 | 776 | -26.212% |
| 2026-06-15 | 25.50 | 25.50 | 25.50 | 25.50 | +1.675% | 1 | 775 | -44.471% |
| 2026-06-12 | 25.10 | 25.15 | 25.08 | 25.08 | -21.453% | 10 | 771 | -43.541% |
| 2026-05-21 | 31.93 | 31.93 | 31.93 | 31.93 | +1.365% | 1 | 771 | -55.653% |
| 2026-05-15 | 31.50 | 31.50 | 31.50 | 31.50 | -8.696% | 4 | 771 | -55.048% |
| 2026-05-05 | 34.50 | 34.50 | 34.50 | 34.50 | -15.854% | 2 | 769 | -58.957% |
| 2026-04-17 | 41.95 | 42.78 | 41.00 | 41.00 | -19.922% | 3 | 769 | -65.463% |
| 2026-04-16 | 51.58 | 51.58 | 51.20 | 51.20 | +2.605% | 4 | 769 | -72.344% |
| 2026-04-15 | 49.90 | 49.90 | 49.90 | 49.90 | +13.771% | 1 | 769 | -71.623% |
| 2026-04-07 | 43.86 | 43.86 | 43.86 | 43.86 | +8.672% | 1 | 769 | -67.715% |
| 2026-04-01 | 40.40 | 40.40 | 40.36 | 40.36 | +8.787% | 16 | 770 | -64.916% |
| 2026-03-24 | 37.10 | 37.10 | 37.10 | 37.10 | +1.228% | 1 | 766 | -61.833% |
| 2026-03-20 | 36.78 | 36.78 | 36.65 | 36.65 | -8.444% | 2 | 767 | -61.364% |
| 2026-03-12 | 40.40 | 40.40 | 39.90 | 40.03 | -5.812% | 22 | 768 | -64.627% |
| 2026-03-02 | 42.50 | 42.50 | 42.50 | 42.50 | +13.667% | 5 | 768 | -66.682% |
| 2026-02-27 | 37.39 | 37.39 | 37.39 | 37.39 | +32.448% | 7 | 768 | -62.129% |
| 2026-02-25 | 28.23 | 28.23 | 28.23 | 28.23 | +19.114% | 1 | 767 | -49.841% |
| 2026-02-23 | 22.56 | 23.75 | 22.56 | 23.70 | -6.139% | 16 | 767 | -40.253% |
| 2026-02-20 | 25.25 | 25.25 | 25.25 | 25.25 | +4.081% | 1 | 758 | -43.921% |
| 2026-02-13 | 24.26 | 24.26 | 24.26 | 24.26 | +2.406% | 1 | 757 | -41.632% |
| 2026-02-12 | 23.69 | 23.69 | 23.69 | 23.69 | -11.074% | 1 | 757 | -40.228% |
| 2026-02-03 | 26.64 | 26.64 | 26.64 | 26.64 | -9.970% | 1 | 758 | -46.847% |
| 2026-02-02 | 29.59 | 29.59 | 29.59 | 29.59 | -5.312% | 1 | 757 | -52.146% |
| 2026-01-27 | 31.25 | 31.25 | 31.25 | 31.25 | -2.799% | 1 | 758 | -54.688% |
| 2026-01-26 | 32.15 | 32.15 | 32.15 | 32.15 | +5.237% | 1 | 757 | -55.956% |
| 2026-01-22 | 30.55 | 30.55 | 30.55 | 30.55 | -2.209% | 8 | 757 | -53.650% |
| 2026-01-21 | 30.30 | 31.24 | 29.50 | 31.24 | -14.761% | 505 | 750 | -54.673% |
| 2026-01-13 | 36.35 | 36.65 | 36.35 | 36.65 | -8.145% | 4 | 751 | -61.364% |
| 2025-12-31 | 39.90 | 39.90 | 39.90 | 39.90 | -2.943% | 1 | 747 | -64.511% |
| 2025-12-19 | 41.00 | 41.11 | 40.90 | 41.11 | -3.088% | 46 | 747 | -65.556% |
| 2025-12-17 | 42.42 | 42.42 | 42.42 | 42.42 | -13.429% | 20 | 717 | -66.620% |
| 2025-12-04 | 49.00 | 49.00 | 49.00 | 49.00 | -10.009% | 1 | 697 | -71.102% |
| 2025-12-02 | 54.45 | 54.45 | 54.45 | 54.45 | -3.765% | 5 | 697 | -73.994% |
| 2025-11-19 | 55.94 | 56.58 | 55.94 | 56.58 | 0.000% | 3 | 697 | -74.973% |