NFLX261218C00062000
NFLX Dec 18 2026 62.00 Call
optionOPRA
EODOct 7, 2026
9.25USD+8.187%(+0.70)2Vol1,160OI
NFLX261218C00062000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 9.0700 | 9.2500 | 9.0700 | 9.2500 | +8.187% | 2 | 1,159 | 0.000% |
| 2026-10-06 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +7.547% | 4 | 1,158 | +8.187% |
| 2026-10-05 | 8.0000 | 8.0000 | 7.9500 | 7.9500 | -0.126% | 2 | 1,156 | +16.352% |
| 2026-10-02 | 7.9000 | 7.9600 | 7.9000 | 7.9600 | -11.061% | 3 | 1,153 | +16.206% |
| 2026-10-01 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -6.965% | 1 | 1,152 | +3.352% |
| 2026-09-28 | 9.5500 | 9.6200 | 9.5500 | 9.6200 | -17.069% | 2 | 1,150 | -3.846% |
| 2026-09-23 | 11.5500 | 11.6000 | 11.5500 | 11.6000 | -4.132% | 14 | 1,136 | -20.259% |
| 2026-09-22 | 12.0100 | 12.1000 | 12.0100 | 12.1000 | -9.970% | 9 | 1,145 | -23.554% |
| 2026-09-21 | 13.4400 | 13.4400 | 13.4400 | 13.4400 | +12.000% | 2 | 1,145 | -31.176% |
| 2026-09-18 | 11.4200 | 12.1000 | 11.4200 | 12.0000 | -28.230% | 70 | 1,078 | -22.917% |
| 2026-09-16 | 16.9000 | 16.9200 | 16.7200 | 16.7200 | -12.962% | 7 | 1,081 | -44.677% |
| 2026-09-14 | 18.9900 | 19.2100 | 18.9900 | 19.2100 | +11.298% | 9 | 1,073 | -51.848% |
| 2026-09-11 | 17.2600 | 17.2600 | 17.2600 | 17.2600 | -1.428% | 5 | 1,073 | -46.408% |
| 2026-09-08 | 17.5100 | 17.5100 | 17.5100 | 17.5100 | -9.696% | 22 | 1,073 | -47.173% |
| 2026-09-04 | 21.6400 | 21.6400 | 19.3900 | 19.3900 | -5.828% | 4 | 1,075 | -52.295% |
| 2026-08-31 | 20.5900 | 20.5900 | 20.5900 | 20.5900 | +0.439% | 22 | 1,074 | -55.075% |
| 2026-08-28 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +6.218% | 2 | 1,074 | -54.878% |
| 2026-08-27 | 19.5000 | 19.5000 | 19.3000 | 19.3000 | -11.224% | 4 | 1,072 | -52.073% |
| 2026-08-25 | 21.7400 | 21.7400 | 21.7400 | 21.7400 | +9.743% | 1 | 1,072 | -57.452% |
| 2026-08-24 | 19.8100 | 19.8100 | 19.8100 | 19.8100 | -1.931% | 5 | 1,067 | -53.306% |
| 2026-08-21 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -0.049% | 1 | 1,068 | -54.208% |
| 2026-08-20 | 19.9700 | 20.2100 | 19.9700 | 20.2100 | +10.076% | 3 | 1,067 | -54.231% |
| 2026-08-14 | 18.3600 | 18.3600 | 18.3600 | 18.3600 | +5.215% | 3 | 1,070 | -49.619% |
| 2026-08-13 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | +16.333% | 1 | 1,071 | -46.991% |
| 2026-08-12 | 14.9000 | 15.0000 | 14.9000 | 15.0000 | -3.908% | 15 | 1,074 | -38.333% |
| 2026-08-10 | 15.6100 | 15.6100 | 15.6100 | 15.6100 | +4.765% | 1 | 1,073 | -40.743% |
| 2026-08-07 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +0.540% | 1 | 1,074 | -37.919% |
| 2026-08-06 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | +0.611% | 1 | 1,075 | -37.584% |
| 2026-08-05 | 15.4300 | 15.4300 | 14.7300 | 14.7300 | +2.935% | 3 | 1,075 | -37.203% |
| 2026-08-04 | 14.4500 | 14.5000 | 14.2700 | 14.3100 | +0.210% | 52 | 1,076 | -35.360% |
| 2026-08-03 | 14.0800 | 14.3200 | 14.0800 | 14.2800 | +8.182% | 41 | 1,076 | -35.224% |
| 2026-07-31 | 13.1900 | 13.2500 | 13.1800 | 13.2000 | -5.714% | 56 | 1,076 | -29.924% |
| 2026-07-30 | 12.9300 | 14.0000 | 12.9300 | 14.0000 | -5.851% | 37 | 1,077 | -33.929% |
| 2026-07-29 | 13.6900 | 14.9700 | 13.6700 | 14.8700 | +4.205% | 74 | 1,077 | -37.794% |
| 2026-07-28 | 14.7400 | 14.8500 | 14.2100 | 14.2700 | +15.922% | 97 | 1,078 | -35.179% |
| 2026-07-27 | 12.1900 | 12.3300 | 12.1900 | 12.3100 | +9.911% | 64 | 1,078 | -24.858% |
| 2026-07-23 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +13.131% | 1 | 1,077 | -17.411% |
| 2026-07-21 | 10.5200 | 10.5200 | 9.9000 | 9.9000 | -7.216% | 265 | 1,074 | -6.566% |
| 2026-07-20 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | -10.336% | 10 | 1,074 | -13.308% |
| 2026-07-17 | 9.8100 | 11.9000 | 9.7400 | 11.9000 | -23.718% | 6 | 1,071 | -22.269% |
| 2026-07-15 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 0.000% | 1 | 1,070 | -40.705% |
| 2026-07-14 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +0.193% | 2 | 1,068 | -40.705% |
| 2026-07-10 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | -8.196% | 3 | 1,068 | -40.591% |
| 2026-06-29 | 16.9600 | 16.9600 | 16.9600 | 16.9600 | +4.950% | 2 | 1,069 | -45.460% |
| 2026-06-26 | 16.2500 | 16.2500 | 16.1600 | 16.1600 | +9.115% | 2 | 1,069 | -42.760% |
| 2026-06-25 | 14.5100 | 14.8100 | 14.4100 | 14.8100 | +0.748% | 11 | 1,066 | -37.542% |
| 2026-06-24 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -5.161% | 1 | 1,065 | -37.075% |
| 2026-06-22 | 16.0000 | 16.0000 | 15.5000 | 15.5000 | -20.513% | 2 | 1,066 | -40.323% |
| 2026-06-17 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -37.097% | 1 | 1,066 | -52.564% |
| 2026-05-21 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -8.635% | 1 | 1,065 | -70.161% |
| 2026-05-01 | 33.9300 | 33.9300 | 33.9300 | 33.9300 | -28.568% | 10 | 1,060 | -72.738% |
| 2026-04-15 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | +15.684% | 4 | 1,060 | -80.526% |
| 2026-04-06 | 41.0600 | 41.0600 | 41.0600 | 41.0600 | +3.426% | 1 | 1,060 | -77.472% |
| 2026-04-02 | 39.7000 | 39.7000 | 39.7000 | 39.7000 | +7.588% | 1 | 1,060 | -76.700% |
| 2026-04-01 | 36.6900 | 36.9300 | 35.4600 | 36.9000 | +4.533% | 6 | 1,060 | -74.932% |
| 2026-03-27 | 35.3000 | 35.3000 | 35.3000 | 35.3000 | -1.699% | 1 | 1,061 | -73.796% |
| 2026-03-17 | 37.4500 | 37.4500 | 35.9100 | 35.9100 | -3.103% | 6 | 1,062 | -74.241% |
| 2026-03-16 | 37.0400 | 37.0600 | 37.0400 | 37.0600 | +1.590% | 2 | 1,068 | -75.040% |
| 2026-03-13 | 36.3700 | 36.4900 | 36.3700 | 36.4800 | +0.110% | 300 | 1,068 | -74.644% |
| 2026-03-12 | 36.8100 | 36.8600 | 36.4400 | 36.4400 | -11.122% | 4 | 1,035 | -74.616% |
| 2026-03-06 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +1.687% | 1 | 1,036 | -77.439% |
| 2026-03-04 | 40.3200 | 40.3200 | 40.3200 | 40.3200 | +13.898% | 2 | 1,036 | -77.059% |
| 2026-02-27 | 34.3000 | 35.4000 | 34.0000 | 35.4000 | +36.154% | 6 | 1,036 | -73.870% |
| 2026-02-25 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +24.700% | 2 | 1,039 | -64.423% |
| 2026-02-23 | 20.9500 | 20.9500 | 20.8500 | 20.8500 | -7.333% | 4 | 1,039 | -55.635% |
| 2026-02-20 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +9.223% | 4 | 1,040 | -58.889% |
| 2026-02-12 | 22.0000 | 22.0000 | 20.6000 | 20.6000 | -12.712% | 8 | 1,040 | -55.097% |
| 2026-02-11 | 23.5000 | 23.6100 | 23.3800 | 23.6000 | -3.634% | 106 | 1,039 | -60.805% |
| 2026-02-06 | 24.6500 | 24.6500 | 24.4900 | 24.4900 | -11.139% | 2 | 1,139 | -62.229% |
| 2026-01-27 | 27.5600 | 27.5600 | 27.5600 | 27.5600 | -4.966% | 1 | 1,139 | -66.437% |
| 2026-01-26 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +8.411% | 1 | 1,138 | -68.103% |
| 2026-01-22 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | -3.777% | 1 | 1,137 | -65.421% |
| 2026-01-21 | 26.0500 | 27.8000 | 26.0500 | 27.8000 | -15.166% | 2 | 1,138 | -66.727% |
| 2026-01-13 | 32.5000 | 32.7700 | 32.5000 | 32.7700 | +2.278% | 11 | 1,137 | -71.773% |
| 2026-01-09 | 32.0400 | 32.0400 | 32.0400 | 32.0400 | -12.816% | 1 | 1,147 | -71.130% |
| 2025-12-31 | 36.7500 | 36.7500 | 36.7500 | 36.7500 | -0.676% | 10 | 1,156 | -74.830% |
| 2025-12-18 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -6.824% | 4 | 1,156 | -75.000% |
| 2025-12-17 | 39.7100 | 39.7100 | 39.7100 | 39.7100 | +6.719% | 5 | 1,156 | -76.706% |
| 2025-12-15 | 37.2100 | 37.2100 | 37.2100 | 37.2100 | +0.162% | 1 | 1,156 | -75.141% |
| 2025-12-11 | 37.1500 | 37.1500 | 37.1500 | 37.1500 | -6.658% | 1 | 1,155 | -75.101% |
| 2025-12-09 | 39.5000 | 39.8000 | 38.8800 | 39.8000 | +1.247% | 7 | 1,155 | -76.759% |
| 2025-12-08 | 39.3100 | 39.3100 | 38.5000 | 39.3100 | -22.235% | 20 | 1,150 | -76.469% |
| 2025-12-02 | 50.5500 | 50.5500 | 50.5500 | 50.5500 | -2.807% | 1 | 1,170 | -81.701% |
| 2025-11-19 | 52.0100 | 52.0100 | 52.0100 | 52.0100 | 0.000% | 4 | 1,170 | -82.215% |