NFLX261218C00600000
NFLX Dec 18 2026 600.00 Call
optionOPRA
InactiveOct 21, 2025
673.88USD+0.543%(+3.64)1Vol159OI
NFLX261218C00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-10-21 | 673.88 | 673.88 | 673.88 | 673.88 | +0.543% | 1 | 159 | 0.000% |
| 2025-10-09 | 670.24 | 670.24 | 670.24 | 670.24 | +6.084% | 1 | 160 | +0.543% |
| 2025-10-07 | 622.87 | 632.82 | 622.87 | 631.80 | +8.370% | 3 | 161 | +6.660% |
| 2025-10-02 | 600.00 | 600.00 | 583.00 | 583.00 | -6.927% | 2 | 161 | +15.588% |
| 2025-09-12 | 626.39 | 626.39 | 626.39 | 626.39 | -10.961% | 1 | 160 | +7.582% |
| 2025-09-09 | 703.50 | 703.50 | 703.50 | 703.50 | +8.231% | 1 | 161 | -4.210% |
| 2025-05-19 | 650.00 | 650.00 | 650.00 | 650.00 | +13.262% | 1 | 161 | +3.674% |
| 2025-05-12 | 581.46 | 581.46 | 573.89 | 573.89 | +42.316% | 4 | 161 | +17.423% |
| 2025-04-08 | 403.25 | 403.25 | 403.25 | 403.25 | -3.977% | 5 | 162 | +67.112% |
| 2025-04-02 | 419.20 | 419.95 | 419.20 | 419.95 | +4.530% | 2 | 166 | +60.467% |
| 2025-04-01 | 401.70 | 401.75 | 401.70 | 401.75 | -0.137% | 2 | 166 | +67.736% |
| 2025-03-31 | 401.85 | 402.30 | 401.85 | 402.30 | -2.685% | 2 | 166 | +67.507% |
| 2025-03-28 | 412.95 | 413.40 | 412.95 | 413.40 | -11.459% | 4 | 165 | +63.009% |
| 2025-03-25 | 466.90 | 466.90 | 466.90 | 466.90 | +7.087% | 1 | 164 | +44.331% |
| 2025-03-17 | 436.00 | 436.00 | 436.00 | 436.00 | +1.160% | 1 | 163 | +54.560% |
| 2025-03-04 | 431.00 | 431.00 | 431.00 | 431.00 | -2.323% | 1 | 163 | +56.353% |
| 2025-02-28 | 441.50 | 441.50 | 441.25 | 441.25 | -5.097% | 4 | 163 | +52.721% |
| 2025-02-24 | 464.95 | 464.95 | 464.95 | 464.95 | -6.505% | 2 | 163 | +44.936% |
| 2025-02-20 | 496.91 | 497.30 | 496.91 | 497.30 | -3.502% | 2 | 163 | +35.508% |
| 2025-02-19 | 516.40 | 516.40 | 515.35 | 515.35 | +0.818% | 2 | 163 | +30.762% |
| 2025-02-13 | 511.17 | 511.17 | 511.17 | 511.17 | +5.723% | 1 | 165 | +31.831% |
| 2025-02-06 | 483.50 | 483.50 | 483.50 | 483.50 | +1.640% | 3 | 165 | +39.375% |
| 2025-02-05 | 476.97 | 476.97 | 475.70 | 475.70 | -0.896% | 2 | 165 | +41.661% |
| 2025-02-04 | 480.00 | 480.00 | 480.00 | 480.00 | +4.411% | 1 | 166 | +40.392% |
| 2025-02-03 | 458.32 | 459.97 | 458.32 | 459.72 | +2.616% | 6 | 166 | +46.585% |
| 2025-01-24 | 449.75 | 449.75 | 448.00 | 448.00 | -2.239% | 8 | 163 | +50.420% |
| 2025-01-23 | 458.26 | 458.26 | 458.26 | 458.26 | +0.052% | 3 | 163 | +47.052% |
| 2025-01-22 | 458.03 | 458.03 | 458.02 | 458.02 | +30.460% | 2 | 166 | +47.129% |
| 2025-01-17 | 351.08 | 351.08 | 351.08 | 351.08 | +2.820% | 4 | 166 | +91.945% |
| 2025-01-10 | 341.45 | 341.45 | 341.45 | 341.45 | -7.152% | 4 | 166 | +97.358% |
| 2025-01-08 | 367.75 | 367.75 | 367.10 | 367.75 | +0.204% | 6 | 167 | +83.244% |
| 2025-01-07 | 367.00 | 367.00 | 367.00 | 367.00 | -6.401% | 3 | 167 | +83.619% |
| 2024-12-27 | 392.16 | 392.16 | 392.10 | 392.10 | -2.480% | 4 | 164 | +71.864% |
| 2024-12-09 | 403.00 | 403.00 | 402.00 | 402.07 | -4.598% | 3 | 164 | +67.603% |
| 2024-12-06 | 421.00 | 422.08 | 420.85 | 421.45 | +4.565% | 16 | 164 | +59.896% |
| 2024-12-04 | 403.05 | 403.05 | 403.05 | 403.05 | +3.452% | 1 | 167 | +67.195% |
| 2024-12-03 | 389.74 | 390.01 | 389.47 | 389.60 | +0.013% | 8 | 168 | +72.967% |
| 2024-11-22 | 389.55 | 389.55 | 389.55 | 389.55 | +7.631% | 2 | 167 | +72.989% |
| 2024-11-19 | 361.93 | 361.93 | 361.93 | 361.93 | +14.557% | 1 | 168 | +86.191% |
| 2024-11-12 | 315.94 | 315.94 | 315.94 | 315.94 | +3.417% | 1 | 168 | +113.294% |
| 2024-11-11 | 305.50 | 305.50 | 305.50 | 305.50 | +16.403% | 1 | 169 | +120.583% |
| 2024-10-30 | 262.45 | 262.45 | 262.45 | 262.45 | +0.455% | 1 | 169 | +156.765% |
| 2024-10-29 | 262.00 | 262.00 | 261.20 | 261.26 | -0.309% | 4 | 169 | +157.935% |
| 2024-10-25 | 266.85 | 267.62 | 262.07 | 262.07 | +1.578% | 92 | 168 | +157.137% |
| 2024-10-24 | 258.99 | 259.06 | 258.00 | 258.00 | -3.389% | 4 | 176 | +161.194% |
| 2024-10-21 | 266.67 | 267.05 | 266.67 | 267.05 | +0.391% | 5 | 177 | +152.342% |
| 2024-10-18 | 251.24 | 270.00 | 251.24 | 266.01 | +25.063% | 38 | 180 | +153.329% |
| 2024-10-17 | 212.70 | 212.70 | 212.70 | 212.70 | -8.370% | 1 | 188 | +216.822% |
| 2024-10-14 | 236.65 | 237.45 | 232.13 | 232.13 | -4.079% | 22 | 188 | +190.303% |
| 2024-10-08 | 242.00 | 242.00 | 242.00 | 242.00 | +5.144% | 1 | 200 | +178.463% |
| 2024-10-07 | 230.16 | 230.16 | 230.16 | 230.16 | +0.463% | 1 | 200 | +192.788% |
| 2024-09-30 | 229.10 | 229.10 | 229.10 | 229.10 | +1.417% | 1 | 200 | +194.142% |
| 2024-09-26 | 225.90 | 225.90 | 225.90 | 225.90 | -5.914% | 1 | 200 | +198.309% |
| 2024-09-25 | 240.00 | 240.10 | 240.00 | 240.10 | +1.910% | 2 | 200 | +180.666% |
| 2024-09-24 | 236.00 | 236.00 | 235.60 | 235.60 | +4.377% | 2 | 200 | +186.027% |
| 2024-09-23 | 225.35 | 225.72 | 225.35 | 225.72 | +0.320% | 2 | 199 | +198.547% |
| 2024-09-20 | 225.00 | 225.00 | 225.00 | 225.00 | +1.995% | 2 | 198 | +199.502% |
| 2024-09-16 | 220.60 | 220.60 | 220.60 | 220.60 | +1.800% | 2 | 198 | +205.476% |
| 2024-09-12 | 216.70 | 216.70 | 216.70 | 216.70 | +4.990% | 1 | 198 | +210.974% |
| 2024-09-09 | 206.40 | 206.40 | 206.40 | 206.40 | +3.200% | 1 | 198 | +226.492% |
| 2024-09-06 | 201.00 | 201.00 | 200.00 | 200.00 | -10.274% | 8 | 198 | +236.940% |
| 2024-08-29 | 227.00 | 227.00 | 221.98 | 222.90 | -3.806% | 5 | 198 | +202.324% |
| 2024-08-27 | 232.00 | 232.00 | 231.72 | 231.72 | +7.318% | 2 | 196 | +190.817% |
| 2024-08-26 | 215.92 | 215.92 | 215.92 | 215.92 | +0.564% | 1 | 195 | +212.097% |
| 2024-08-23 | 215.25 | 215.25 | 214.71 | 214.71 | -4.075% | 4 | 194 | +213.856% |
| 2024-08-21 | 223.83 | 223.83 | 223.83 | 223.83 | -1.353% | 1 | 194 | +201.068% |
| 2024-08-20 | 234.50 | 234.50 | 226.90 | 226.90 | +3.906% | 4 | 193 | +196.994% |
| 2024-08-19 | 218.37 | 218.37 | 218.37 | 218.37 | +3.986% | 1 | 190 | +208.596% |
| 2024-08-16 | 210.00 | 210.00 | 210.00 | 210.00 | +0.517% | 4 | 190 | +220.895% |
| 2024-08-15 | 208.92 | 208.92 | 208.92 | 208.92 | +16.067% | 2 | 192 | +222.554% |
| 2024-08-08 | 180.00 | 180.00 | 180.00 | 180.00 | +6.509% | 1 | 190 | +274.378% |
| 2024-08-06 | 163.18 | 169.06 | 163.18 | 169.00 | +8.843% | 7 | 191 | +298.746% |
| 2024-08-05 | 157.25 | 157.25 | 155.27 | 155.27 | -17.462% | 3 | 191 | +334.005% |
| 2024-07-24 | 188.12 | 188.12 | 188.12 | 188.12 | -5.709% | 4 | 190 | +258.218% |
| 2024-07-22 | 199.51 | 199.51 | 199.51 | 199.51 | +2.523% | 1 | 190 | +237.768% |
| 2024-07-18 | 195.00 | 195.00 | 193.36 | 194.60 | -3.620% | 4 | 191 | +246.290% |
| 2024-07-12 | 201.91 | 201.91 | 201.57 | 201.91 | -5.795% | 15 | 191 | +233.753% |
| 2024-07-11 | 214.33 | 214.33 | 214.33 | 214.33 | -2.697% | 1 | 192 | +214.412% |
| 2024-07-10 | 220.27 | 220.27 | 220.27 | 220.27 | -3.795% | 2 | 192 | +205.934% |
| 2024-07-08 | 228.96 | 228.96 | 228.96 | 228.96 | -1.353% | 3 | 194 | +194.322% |
| 2024-06-21 | 232.10 | 232.10 | 232.10 | 232.10 | -1.002% | 1 | 191 | +190.340% |
| 2024-06-18 | 234.45 | 234.45 | 234.45 | 234.45 | +3.510% | 1 | 192 | +187.430% |
| 2024-06-17 | 228.37 | 228.37 | 226.50 | 226.50 | +1.844% | 7 | 192 | +197.519% |
| 2024-06-14 | 222.30 | 222.40 | 222.30 | 222.40 | +7.909% | 12 | 188 | +203.004% |
| 2024-06-13 | 206.10 | 206.10 | 206.10 | 206.10 | +2.035% | 1 | 188 | +226.967% |
| 2024-06-05 | 202.00 | 202.00 | 201.99 | 201.99 | +1.121% | 2 | 188 | +233.620% |
| 2024-06-03 | 199.75 | 199.75 | 199.75 | 199.75 | -9.010% | 1 | 187 | +237.362% |
| 2024-05-29 | 218.85 | 219.53 | 218.85 | 219.53 | +17.547% | 12 | 188 | +206.965% |
| 2024-05-15 | 187.49 | 188.50 | 185.98 | 186.76 | +2.644% | 4 | 186 | +260.827% |
| 2024-05-14 | 181.95 | 181.95 | 181.95 | 181.95 | -1.649% | 1 | 185 | +270.365% |
| 2024-05-08 | 173.75 | 185.00 | 173.75 | 185.00 | +5.413% | 3 | 185 | +264.259% |
| 2024-05-07 | 175.50 | 175.50 | 175.50 | 175.50 | +5.850% | 1 | 184 | +283.977% |
| 2024-05-06 | 165.80 | 165.80 | 165.80 | 165.80 | +12.559% | 2 | 183 | +306.441% |
| 2024-05-02 | 147.30 | 147.30 | 147.30 | 147.30 | +2.356% | 2 | 185 | +357.488% |
| 2024-05-01 | 138.01 | 143.91 | 138.01 | 143.91 | -0.332% | 18 | 183 | +368.265% |
| 2024-04-30 | 144.39 | 144.39 | 144.39 | 144.39 | -0.421% | 3 | 175 | +366.708% |
| 2024-04-29 | 144.50 | 145.00 | 144.50 | 145.00 | -4.385% | 3 | 178 | +364.745% |
| 2024-04-26 | 151.65 | 151.65 | 151.65 | 151.65 | +5.313% | 6 | 178 | +344.365% |
| 2024-04-24 | 150.00 | 150.00 | 144.00 | 144.00 | -8.861% | 30 | 175 | +367.972% |
| 2024-04-23 | 158.35 | 158.38 | 157.58 | 158.00 | +9.783% | 44 | 170 | +326.506% |
| 2024-04-22 | 137.50 | 143.92 | 136.00 | 143.92 | -5.861% | 5 | 151 | +368.232% |
| 2024-04-19 | 155.00 | 155.00 | 152.88 | 152.88 | -18.638% | 2 | 149 | +340.790% |
| 2024-04-17 | 187.90 | 187.90 | 187.90 | 187.90 | -2.773% | 1 | 147 | +258.638% |
| 2024-04-16 | 193.26 | 193.26 | 193.26 | 193.26 | -3.625% | 10 | 146 | +248.691% |
| 2024-04-12 | 200.53 | 200.53 | 200.53 | 200.53 | +2.836% | 2 | 136 | +236.049% |
| 2024-04-04 | 195.00 | 195.00 | 195.00 | 195.00 | +6.296% | 11 | 135 | +245.579% |
| 2024-04-01 | 181.58 | 183.45 | 181.58 | 183.45 | +1.646% | 26 | 135 | +267.337% |
| 2024-03-28 | 180.48 | 180.48 | 180.48 | 180.48 | -9.963% | 1 | 109 | +273.382% |
| 2024-03-26 | 200.45 | 200.45 | 200.45 | 200.45 | +2.932% | 1 | 109 | +236.184% |
| 2024-03-25 | 194.74 | 194.74 | 194.74 | 194.74 | +0.761% | 1 | 109 | +246.041% |
| 2024-03-20 | 193.27 | 193.27 | 193.27 | 193.27 | -1.267% | 1 | 108 | +248.673% |
| 2024-03-18 | 195.75 | 195.75 | 195.75 | 195.75 | +3.026% | 1 | 108 | +244.255% |
| 2024-03-12 | 176.98 | 190.00 | 176.98 | 190.00 | +4.683% | 15 | 108 | +254.674% |
| 2024-03-11 | 182.50 | 182.50 | 181.50 | 181.50 | +0.138% | 2 | 106 | +271.284% |
| 2024-03-07 | 177.55 | 181.25 | 177.55 | 181.25 | +2.055% | 2 | 107 | +271.796% |
| 2024-03-05 | 177.40 | 177.60 | 177.40 | 177.60 | -7.244% | 2 | 107 | +279.437% |
| 2024-03-04 | 193.51 | 193.51 | 191.47 | 191.47 | +2.396% | 6 | 107 | +251.951% |
| 2024-03-01 | 182.00 | 186.99 | 182.00 | 186.99 | +5.943% | 6 | 107 | +260.383% |
| 2024-02-29 | 176.50 | 176.50 | 176.50 | 176.50 | +1.175% | 2 | 106 | +281.802% |
| 2024-02-28 | 174.45 | 174.45 | 174.45 | 174.45 | -3.619% | 1 | 106 | +286.288% |
| 2024-02-27 | 175.50 | 181.00 | 175.50 | 181.00 | +11.159% | 14 | 106 | +272.309% |
| 2024-02-23 | 169.69 | 170.10 | 162.33 | 162.83 | -3.651% | 34 | 110 | +313.855% |
| 2024-02-22 | 167.00 | 169.00 | 167.00 | 169.00 | +6.309% | 2 | 98 | +298.746% |
| 2024-02-21 | 158.97 | 158.97 | 158.97 | 158.97 | +0.741% | 1 | 96 | +323.904% |
| 2024-02-20 | 160.42 | 160.54 | 157.80 | 157.80 | -3.798% | 5 | 96 | +327.047% |
| 2024-02-16 | 164.03 | 164.03 | 164.03 | 164.03 | +0.018% | 20 | 91 | +310.827% |
| 2024-02-14 | 155.85 | 164.00 | 155.15 | 164.00 | +9.333% | 51 | 91 | +310.902% |
| 2024-02-09 | 150.00 | 150.00 | 150.00 | 150.00 | -0.332% | 1 | 41 | +349.253% |
| 2024-02-07 | 150.50 | 150.50 | 150.50 | 150.50 | +4.587% | 1 | 40 | +347.761% |
| 2024-02-06 | 145.50 | 145.50 | 143.90 | 143.90 | -4.067% | 2 | 39 | +368.297% |
| 2024-02-05 | 150.00 | 150.00 | 150.00 | 150.00 | +2.229% | 3 | 40 | +349.253% |
| 2024-02-02 | 144.00 | 146.73 | 144.00 | 146.73 | -3.435% | 5 | 39 | +359.265% |
| 2024-01-31 | 150.00 | 151.95 | 150.00 | 151.95 | -3.217% | 5 | 38 | +343.488% |
| 2024-01-26 | 159.23 | 159.23 | 157.00 | 157.00 | +12.143% | 11 | 34 | +329.223% |
| 2024-01-25 | 140.00 | 140.00 | 140.00 | 140.00 | -0.920% | 15 | 23 | +381.343% |
| 2024-01-24 | 132.99 | 147.50 | 132.99 | 141.30 | +35.215% | 8 | 8 | +376.914% |
| 2024-01-23 | 103.57 | 104.50 | 103.57 | 104.50 | +1.093% | 2 | 3 | +544.861% |
| 2024-01-11 | 103.37 | 103.37 | 103.37 | 103.37 | 0.000% | 2 | 2 | +551.911% |