NFLX261218C00620000
NFLX Dec 18 2026 620.00 Call
optionOPRA
InactiveNov 4, 2025
516.00USD-1.007%(-5.25)2Vol117OI
NFLX261218C00620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-04 | 516.00 | 516.00 | 516.00 | 516.00 | -1.007% | 2 | 117 | 0.000% |
| 2025-10-29 | 521.25 | 521.25 | 521.25 | 521.25 | -17.913% | 1 | 117 | -1.007% |
| 2025-09-03 | 635.00 | 635.00 | 635.00 | 635.00 | -1.553% | 1 | 117 | -18.740% |
| 2025-08-25 | 645.02 | 645.02 | 645.02 | 645.02 | +7.683% | 1 | 117 | -20.002% |
| 2025-08-04 | 599.00 | 599.00 | 599.00 | 599.00 | -4.466% | 1 | 118 | -13.856% |
| 2025-07-22 | 627.00 | 627.00 | 627.00 | 627.00 | -1.895% | 1 | 119 | -17.703% |
| 2025-07-21 | 639.11 | 639.11 | 639.11 | 639.11 | -7.076% | 1 | 120 | -19.263% |
| 2025-07-17 | 687.78 | 687.78 | 687.78 | 687.78 | +19.566% | 1 | 120 | -24.976% |
| 2025-05-01 | 575.23 | 575.23 | 575.23 | 575.23 | +34.243% | 1 | 120 | -10.297% |
| 2025-04-17 | 428.65 | 428.65 | 428.50 | 428.50 | -1.833% | 2 | 120 | +20.420% |
| 2025-04-16 | 436.05 | 436.50 | 436.05 | 436.50 | +9.426% | 2 | 119 | +18.213% |
| 2025-04-10 | 398.30 | 398.90 | 398.30 | 398.90 | -0.387% | 2 | 118 | +29.356% |
| 2025-04-03 | 400.10 | 400.45 | 400.10 | 400.45 | -1.148% | 2 | 117 | +28.855% |
| 2025-04-02 | 404.35 | 405.10 | 404.35 | 405.10 | +5.440% | 2 | 115 | +27.376% |
| 2025-04-01 | 391.60 | 391.60 | 383.75 | 384.20 | -3.697% | 6 | 115 | +34.305% |
| 2025-03-28 | 398.50 | 398.95 | 398.50 | 398.95 | -5.204% | 4 | 113 | +29.340% |
| 2025-03-20 | 421.40 | 421.40 | 420.85 | 420.85 | +0.358% | 2 | 112 | +22.609% |
| 2025-03-19 | 419.70 | 419.70 | 419.35 | 419.35 | +9.320% | 2 | 112 | +23.048% |
| 2025-03-14 | 383.60 | 383.60 | 383.60 | 383.60 | -1.950% | 12 | 111 | +34.515% |
| 2025-03-12 | 391.23 | 391.23 | 391.23 | 391.23 | +8.278% | 2 | 111 | +31.892% |
| 2025-03-07 | 361.32 | 361.32 | 361.32 | 361.32 | -7.082% | 2 | 109 | +42.810% |
| 2025-03-06 | 403.95 | 403.95 | 388.86 | 388.86 | -16.650% | 2 | 109 | +32.696% |
| 2025-02-06 | 466.54 | 466.54 | 466.54 | 466.54 | +8.827% | 1 | 109 | +10.601% |
| 2025-01-28 | 428.70 | 428.70 | 428.70 | 428.70 | -1.796% | 1 | 108 | +20.364% |
| 2025-01-22 | 437.23 | 437.23 | 436.54 | 436.54 | +26.350% | 3 | 108 | +18.202% |
| 2025-01-21 | 340.70 | 345.50 | 340.70 | 345.50 | -1.841% | 3 | 112 | +49.349% |
| 2025-01-06 | 351.98 | 351.98 | 351.98 | 351.98 | -7.139% | 1 | 112 | +46.599% |
| 2024-12-27 | 379.04 | 379.04 | 379.04 | 379.04 | -3.094% | 4 | 112 | +36.133% |
| 2024-12-18 | 391.14 | 391.14 | 391.14 | 391.14 | +2.064% | 1 | 112 | +31.922% |
| 2024-12-09 | 383.23 | 383.23 | 383.23 | 383.23 | -2.630% | 1 | 112 | +34.645% |
| 2024-12-05 | 393.58 | 393.58 | 393.58 | 393.58 | +6.264% | 1 | 112 | +31.104% |
| 2024-12-03 | 374.10 | 374.10 | 370.38 | 370.38 | -2.465% | 2 | 113 | +39.316% |
| 2024-11-22 | 379.74 | 379.74 | 379.74 | 379.74 | +2.240% | 2 | 114 | +35.882% |
| 2024-11-21 | 371.42 | 371.42 | 371.42 | 371.42 | +4.417% | 1 | 114 | +38.926% |
| 2024-11-20 | 355.71 | 355.71 | 355.71 | 355.71 | +6.478% | 1 | 114 | +45.062% |
| 2024-11-19 | 334.07 | 334.07 | 334.07 | 334.07 | +1.649% | 1 | 114 | +54.459% |
| 2024-11-18 | 328.65 | 328.65 | 328.65 | 328.65 | +3.983% | 1 | 114 | +57.006% |
| 2024-11-14 | 316.06 | 316.06 | 316.06 | 316.06 | +0.114% | 1 | 113 | +63.260% |
| 2024-11-13 | 311.12 | 318.18 | 311.12 | 315.70 | +4.308% | 4 | 113 | +63.446% |
| 2024-11-12 | 297.52 | 302.66 | 297.25 | 302.66 | +17.767% | 17 | 112 | +70.488% |
| 2024-10-25 | 257.00 | 257.00 | 257.00 | 257.00 | +2.821% | 4 | 118 | +100.778% |
| 2024-10-18 | 255.34 | 255.34 | 249.95 | 249.95 | +10.110% | 12 | 120 | +106.441% |
| 2024-10-09 | 227.00 | 227.00 | 227.00 | 227.00 | +4.454% | 1 | 125 | +127.313% |
| 2024-09-23 | 217.32 | 217.32 | 217.32 | 217.32 | +0.360% | 1 | 125 | +137.438% |
| 2024-09-19 | 216.54 | 216.54 | 216.54 | 216.54 | +1.882% | 1 | 126 | +138.293% |
| 2024-09-18 | 212.63 | 212.63 | 212.54 | 212.54 | +8.168% | 2 | 125 | +142.778% |
| 2024-09-11 | 196.49 | 196.49 | 196.49 | 196.49 | +2.633% | 2 | 124 | +162.609% |
| 2024-09-06 | 191.45 | 191.45 | 191.45 | 191.45 | -0.803% | 4 | 126 | +169.522% |
| 2024-08-15 | 193.00 | 193.00 | 193.00 | 193.00 | +7.401% | 10 | 124 | +167.358% |
| 2024-08-13 | 180.87 | 180.87 | 179.70 | 179.70 | +3.544% | 2 | 129 | +187.145% |
| 2024-08-09 | 172.00 | 173.55 | 172.00 | 173.55 | +3.304% | 26 | 130 | +197.321% |
| 2024-08-08 | 168.00 | 168.00 | 168.00 | 168.00 | +5.660% | 1 | 130 | +207.143% |
| 2024-08-07 | 167.50 | 167.50 | 159.00 | 159.00 | +6.000% | 2 | 130 | +224.528% |
| 2024-08-05 | 150.00 | 150.00 | 150.00 | 150.00 | -10.714% | 1 | 129 | +244.000% |
| 2024-08-01 | 175.00 | 175.00 | 168.00 | 168.00 | -1.176% | 4 | 130 | +207.143% |
| 2024-07-31 | 170.00 | 170.00 | 170.00 | 170.00 | +1.644% | 1 | 128 | +203.529% |
| 2024-07-30 | 165.50 | 167.25 | 165.50 | 167.25 | -6.648% | 2 | 128 | +208.520% |
| 2024-07-24 | 179.16 | 179.16 | 179.16 | 179.16 | +0.652% | 2 | 128 | +188.011% |
| 2024-07-19 | 178.00 | 178.00 | 178.00 | 178.00 | -4.593% | 2 | 128 | +189.888% |
| 2024-07-17 | 184.45 | 186.57 | 184.45 | 186.57 | -16.378% | 2 | 129 | +176.572% |
| 2024-07-09 | 223.11 | 223.11 | 223.11 | 223.11 | +4.014% | 2 | 130 | +131.276% |
| 2024-07-02 | 214.50 | 214.50 | 214.50 | 214.50 | +0.586% | 1 | 132 | +140.559% |
| 2024-07-01 | 213.25 | 213.25 | 213.25 | 213.25 | -3.332% | 1 | 133 | +141.970% |
| 2024-06-27 | 220.60 | 220.60 | 220.60 | 220.60 | -1.351% | 1 | 133 | +133.908% |
| 2024-06-18 | 223.62 | 223.62 | 223.62 | 223.62 | +15.025% | 1 | 133 | +130.749% |
| 2024-06-05 | 194.41 | 194.41 | 194.41 | 194.41 | +1.055% | 4 | 133 | +165.418% |
| 2024-06-03 | 192.38 | 192.38 | 192.38 | 192.38 | -2.573% | 1 | 129 | +168.219% |
| 2024-05-31 | 197.46 | 197.46 | 197.46 | 197.46 | -6.003% | 2 | 129 | +161.319% |
| 2024-05-29 | 208.23 | 210.07 | 208.23 | 210.07 | +14.417% | 11 | 119 | +145.632% |
| 2024-05-20 | 183.60 | 183.60 | 183.60 | 183.60 | +3.735% | 1 | 119 | +181.046% |
| 2024-05-17 | 176.99 | 176.99 | 176.99 | 176.99 | +1.689% | 2 | 119 | +191.542% |
| 2024-05-15 | 176.00 | 176.00 | 174.05 | 174.05 | -0.950% | 2 | 120 | +196.467% |
| 2024-05-14 | 175.72 | 175.72 | 175.72 | 175.72 | +4.285% | 1 | 119 | +193.649% |
| 2024-05-10 | 174.05 | 180.50 | 168.50 | 168.50 | -0.473% | 8 | 119 | +206.231% |
| 2024-05-09 | 169.30 | 169.30 | 169.30 | 169.30 | +1.963% | 1 | 119 | +204.784% |
| 2024-05-07 | 166.04 | 166.04 | 166.04 | 166.04 | +12.592% | 1 | 119 | +210.768% |
| 2024-05-03 | 147.47 | 147.47 | 147.47 | 147.47 | +6.477% | 2 | 119 | +249.902% |
| 2024-05-01 | 138.50 | 138.50 | 138.50 | 138.50 | +3.901% | 1 | 118 | +272.563% |
| 2024-04-24 | 138.54 | 138.54 | 133.30 | 133.30 | -1.653% | 11 | 118 | +287.097% |
| 2024-04-22 | 131.48 | 135.54 | 131.48 | 135.54 | -1.332% | 11 | 108 | +280.699% |
| 2024-04-19 | 142.45 | 144.60 | 137.37 | 137.37 | -23.683% | 97 | 97 | +275.628% |
| 2024-04-17 | 180.00 | 180.00 | 180.00 | 180.00 | -0.552% | 4 | 90 | +186.667% |
| 2024-04-16 | 179.80 | 181.00 | 179.80 | 181.00 | +2.260% | 3 | 90 | +185.083% |
| 2024-04-15 | 177.00 | 177.00 | 177.00 | 177.00 | -4.428% | 1 | 90 | +191.525% |
| 2024-04-12 | 186.00 | 186.00 | 185.20 | 185.20 | -2.526% | 6 | 90 | +178.618% |
| 2024-04-11 | 186.00 | 190.00 | 186.00 | 190.00 | +2.509% | 3 | 88 | +171.579% |
| 2024-04-10 | 185.35 | 185.35 | 185.35 | 185.35 | +1.908% | 1 | 88 | +178.392% |
| 2024-04-09 | 181.88 | 181.88 | 181.88 | 181.88 | -2.946% | 1 | 87 | +183.704% |
| 2024-04-03 | 186.00 | 187.40 | 186.00 | 187.40 | +9.252% | 2 | 86 | +175.347% |
| 2024-03-28 | 171.53 | 171.53 | 171.53 | 171.53 | -6.114% | 1 | 87 | +200.822% |
| 2024-03-27 | 183.20 | 183.20 | 182.70 | 182.70 | -4.620% | 3 | 87 | +182.430% |
| 2024-03-26 | 191.55 | 191.55 | 191.55 | 191.55 | +0.731% | 1 | 87 | +169.381% |
| 2024-03-25 | 190.16 | 190.16 | 190.16 | 190.16 | +0.614% | 3 | 87 | +171.350% |
| 2024-03-20 | 186.50 | 189.00 | 186.50 | 189.00 | +1.804% | 4 | 87 | +173.016% |
| 2024-03-18 | 180.00 | 187.95 | 180.00 | 185.65 | +2.005% | 8 | 84 | +177.942% |
| 2024-03-15 | 182.00 | 182.00 | 182.00 | 182.00 | +9.639% | 2 | 83 | +183.516% |
| 2024-03-12 | 166.00 | 166.00 | 166.00 | 166.00 | -1.746% | 1 | 83 | +210.843% |
| 2024-03-05 | 168.95 | 168.95 | 168.95 | 168.95 | -8.179% | 1 | 84 | +205.416% |
| 2024-03-01 | 177.00 | 184.00 | 177.00 | 184.00 | +10.239% | 6 | 84 | +180.435% |
| 2024-02-28 | 168.00 | 168.00 | 166.91 | 166.91 | -2.959% | 2 | 83 | +209.149% |
| 2024-02-27 | 172.00 | 172.00 | 172.00 | 172.00 | +14.271% | 1 | 81 | +200.000% |
| 2024-02-20 | 154.23 | 154.23 | 150.52 | 150.52 | -5.925% | 2 | 81 | +242.812% |
| 2024-02-15 | 158.60 | 160.00 | 158.60 | 160.00 | +5.750% | 2 | 81 | +222.500% |
| 2024-02-14 | 151.30 | 151.30 | 151.30 | 151.30 | +9.757% | 1 | 80 | +241.044% |
| 2024-02-13 | 137.85 | 137.85 | 137.85 | 137.85 | -3.601% | 1 | 80 | +274.320% |
| 2024-02-02 | 141.00 | 143.00 | 141.00 | 143.00 | -0.341% | 40 | 80 | +260.839% |
| 2024-01-31 | 141.00 | 143.50 | 141.00 | 143.49 | -5.162% | 40 | 43 | +259.607% |
| 2024-01-26 | 151.30 | 151.30 | 151.30 | 151.30 | +12.424% | 1 | 3 | +241.044% |
| 2024-01-24 | 134.58 | 134.58 | 134.58 | 134.58 | 0.000% | 2 | 2 | +283.415% |