NFLX261218C00640000
NFLX Dec 18 2026 640.00 Call
optionOPRA
InactiveNov 4, 2025
503.00USD-8.000%(-43.74)1Vol23OI
NFLX261218C00640000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-04 | 503.00 | 503.00 | 503.00 | 503.00 | -8.000% | 1 | 23 | 0.000% |
| 2025-10-22 | 546.74 | 546.74 | 546.74 | 546.74 | -14.964% | 1 | 22 | -8.000% |
| 2025-10-10 | 642.95 | 642.95 | 642.95 | 642.95 | -2.576% | 1 | 23 | -21.767% |
| 2025-09-04 | 659.95 | 659.95 | 659.95 | 659.95 | +8.450% | 1 | 23 | -23.782% |
| 2025-05-29 | 608.53 | 608.53 | 608.53 | 608.53 | +35.957% | 1 | 23 | -17.342% |
| 2025-04-21 | 447.59 | 447.59 | 447.59 | 447.59 | +5.216% | 1 | 23 | +12.380% |
| 2025-04-17 | 424.85 | 425.40 | 424.85 | 425.40 | +0.830% | 2 | 22 | +18.242% |
| 2025-04-16 | 421.60 | 421.90 | 421.60 | 421.90 | +10.324% | 2 | 22 | +19.223% |
| 2025-04-14 | 382.42 | 382.42 | 382.42 | 382.42 | +0.902% | 1 | 21 | +31.531% |
| 2025-04-11 | 379.00 | 379.00 | 379.00 | 379.00 | -1.622% | 4 | 22 | +32.718% |
| 2025-04-10 | 384.50 | 385.25 | 384.50 | 385.25 | +3.799% | 2 | 22 | +30.565% |
| 2025-04-03 | 371.50 | 371.50 | 371.15 | 371.15 | -5.101% | 2 | 21 | +35.525% |
| 2025-04-02 | 390.10 | 391.10 | 390.10 | 391.10 | +3.630% | 2 | 19 | +28.612% |
| 2025-04-01 | 377.55 | 377.55 | 377.40 | 377.40 | +0.909% | 2 | 19 | +33.280% |
| 2025-03-31 | 373.55 | 374.00 | 373.55 | 374.00 | -2.769% | 2 | 19 | +34.492% |
| 2025-03-28 | 384.20 | 384.65 | 384.20 | 384.65 | -4.846% | 4 | 18 | +30.768% |
| 2025-03-19 | 405.25 | 405.30 | 404.24 | 404.24 | -19.257% | 6 | 17 | +24.431% |
| 2025-02-18 | 500.65 | 500.65 | 500.65 | 500.65 | +7.309% | 1 | 15 | +0.469% |
| 2025-02-12 | 466.65 | 466.65 | 466.55 | 466.55 | -0.814% | 2 | 16 | +7.813% |
| 2025-02-10 | 470.38 | 470.38 | 470.38 | 470.38 | +5.242% | 1 | 18 | +6.935% |
| 2025-02-05 | 446.95 | 446.95 | 446.95 | 446.95 | +32.097% | 1 | 18 | +12.541% |
| 2025-01-06 | 338.35 | 338.35 | 338.35 | 338.35 | -12.117% | 1 | 19 | +48.663% |
| 2024-12-17 | 385.00 | 385.00 | 385.00 | 385.00 | +4.257% | 1 | 18 | +30.649% |
| 2024-12-09 | 369.28 | 369.28 | 369.28 | 369.28 | -2.693% | 1 | 19 | +36.211% |
| 2024-12-05 | 379.50 | 379.50 | 379.50 | 379.50 | +5.475% | 1 | 18 | +32.543% |
| 2024-12-03 | 358.00 | 359.80 | 358.00 | 359.80 | +1.886% | 3 | 17 | +39.800% |
| 2024-12-02 | 353.14 | 353.14 | 353.14 | 353.14 | +0.495% | 1 | 15 | +42.436% |
| 2024-11-20 | 351.40 | 351.40 | 351.40 | 351.40 | +9.002% | 1 | 15 | +43.142% |
| 2024-11-19 | 320.57 | 322.38 | 320.57 | 322.38 | +6.501% | 2 | 16 | +56.027% |
| 2024-11-14 | 302.70 | 302.70 | 302.70 | 302.70 | -0.748% | 1 | 16 | +66.171% |
| 2024-11-13 | 298.02 | 304.98 | 298.02 | 304.98 | +23.905% | 2 | 16 | +64.929% |
| 2024-11-05 | 246.14 | 246.14 | 246.14 | 246.14 | +3.651% | 1 | 17 | +104.355% |
| 2024-10-28 | 237.47 | 237.47 | 237.47 | 237.47 | -2.492% | 1 | 16 | +111.816% |
| 2024-10-18 | 243.54 | 243.54 | 243.54 | 243.54 | +26.298% | 2 | 17 | +106.537% |
| 2024-10-17 | 192.83 | 192.83 | 192.83 | 192.83 | -11.036% | 1 | 17 | +160.852% |
| 2024-10-09 | 216.75 | 216.75 | 216.75 | 216.75 | +0.870% | 1 | 18 | +132.065% |
| 2024-10-08 | 214.88 | 214.88 | 214.88 | 214.88 | +0.741% | 1 | 18 | +134.084% |
| 2024-09-24 | 211.00 | 213.30 | 211.00 | 213.30 | +3.258% | 9 | 19 | +135.818% |
| 2024-09-23 | 206.57 | 206.57 | 206.57 | 206.57 | +4.234% | 1 | 19 | +143.501% |
| 2024-09-16 | 198.18 | 198.18 | 198.18 | 198.18 | -0.860% | 1 | 18 | +153.810% |
| 2024-09-13 | 199.90 | 199.90 | 199.90 | 199.90 | +7.937% | 2 | 18 | +151.626% |
| 2024-09-11 | 185.20 | 185.20 | 185.20 | 185.20 | -8.701% | 2 | 18 | +171.598% |
| 2024-08-30 | 202.85 | 202.85 | 202.85 | 202.85 | -2.349% | 2 | 19 | +147.966% |
| 2024-08-20 | 207.73 | 207.73 | 207.73 | 207.73 | +14.768% | 1 | 19 | +142.141% |
| 2024-08-14 | 181.00 | 181.00 | 181.00 | 181.00 | +5.928% | 1 | 20 | +177.901% |
| 2024-08-13 | 170.87 | 170.87 | 170.87 | 170.87 | +15.836% | 1 | 20 | +194.376% |
| 2024-08-06 | 147.51 | 147.51 | 147.51 | 147.51 | +3.844% | 1 | 20 | +240.994% |
| 2024-08-05 | 145.45 | 145.45 | 140.63 | 142.05 | -5.338% | 4 | 21 | +254.101% |
| 2024-08-02 | 148.00 | 150.06 | 148.00 | 150.06 | -16.401% | 10 | 22 | +235.199% |
| 2024-07-22 | 179.50 | 179.50 | 179.50 | 179.50 | -0.195% | 1 | 24 | +180.223% |
| 2024-07-19 | 173.51 | 179.85 | 173.51 | 179.85 | +2.339% | 4 | 24 | +179.678% |
| 2024-07-18 | 178.93 | 178.93 | 175.74 | 175.74 | -4.489% | 8 | 24 | +186.218% |
| 2024-07-16 | 183.95 | 184.00 | 183.95 | 184.00 | +3.662% | 3 | 21 | +173.370% |
| 2024-07-12 | 177.50 | 177.50 | 177.50 | 177.50 | -2.473% | 1 | 21 | +183.380% |
| 2024-07-11 | 182.00 | 182.00 | 182.00 | 182.00 | -16.156% | 2 | 21 | +176.374% |
| 2024-07-05 | 217.07 | 217.07 | 217.07 | 217.07 | +5.139% | 2 | 19 | +131.722% |
| 2024-06-20 | 206.46 | 206.46 | 206.46 | 206.46 | +1.579% | 5 | 19 | +143.631% |
| 2024-06-14 | 203.25 | 203.25 | 203.25 | 203.25 | +10.282% | 2 | 19 | +147.478% |
| 2024-06-10 | 184.30 | 184.30 | 184.30 | 184.30 | +0.163% | 2 | 20 | +172.925% |
| 2024-06-05 | 184.00 | 184.00 | 184.00 | 184.00 | +4.545% | 2 | 20 | +173.370% |
| 2024-06-03 | 181.75 | 181.75 | 176.00 | 176.00 | -1.588% | 9 | 20 | +185.795% |
| 2024-05-31 | 178.84 | 178.84 | 178.84 | 178.84 | -4.796% | 2 | 15 | +181.257% |
| 2024-05-24 | 187.25 | 187.85 | 187.25 | 187.85 | +3.470% | 4 | 14 | +167.767% |
| 2024-05-23 | 181.55 | 181.55 | 181.55 | 181.55 | -1.865% | 1 | 14 | +177.059% |
| 2024-05-21 | 185.00 | 185.00 | 185.00 | 185.00 | +11.816% | 1 | 14 | +171.892% |
| 2024-05-08 | 165.45 | 165.45 | 165.45 | 165.45 | +4.881% | 1 | 13 | +204.019% |
| 2024-05-07 | 157.75 | 157.75 | 157.75 | 157.75 | +17.243% | 1 | 14 | +218.859% |
| 2024-04-25 | 134.55 | 134.55 | 134.55 | 134.55 | +4.994% | 1 | 15 | +273.839% |
| 2024-04-22 | 119.41 | 128.62 | 119.41 | 128.15 | -26.270% | 3 | 16 | +292.509% |
| 2024-04-16 | 173.81 | 173.81 | 173.81 | 173.81 | -6.175% | 1 | 15 | +189.396% |
| 2024-04-08 | 185.25 | 185.25 | 185.25 | 185.25 | +1.568% | 1 | 15 | +171.525% |
| 2024-04-04 | 183.70 | 183.70 | 182.39 | 182.39 | +12.150% | 2 | 15 | +175.783% |
| 2024-03-11 | 162.63 | 162.63 | 162.63 | 162.63 | -0.890% | 1 | 13 | +209.291% |
| 2024-03-06 | 164.09 | 164.09 | 164.09 | 164.09 | +4.516% | 1 | 13 | +206.539% |
| 2024-03-05 | 157.00 | 157.00 | 157.00 | 157.00 | +4.583% | 1 | 14 | +220.382% |
| 2024-02-23 | 150.25 | 150.25 | 150.12 | 150.12 | -0.760% | 4 | 13 | +235.065% |
| 2024-02-22 | 151.27 | 151.27 | 151.27 | 151.27 | -1.549% | 7 | 13 | +232.518% |
| 2024-02-15 | 153.65 | 153.65 | 153.65 | 153.65 | +8.472% | 1 | 6 | +227.367% |
| 2024-02-14 | 141.65 | 141.65 | 141.65 | 141.65 | +9.926% | 1 | 7 | +255.101% |
| 2024-01-24 | 130.82 | 131.63 | 128.86 | 128.86 | +40.954% | 7 | 6 | +290.346% |
| 2024-01-22 | 91.42 | 91.42 | 91.42 | 91.42 | 0.000% | 1 | 1 | +450.208% |