NFLX261218C00065000
NFLX Dec 18 2026 65.00 Call
optionOPRA
EODOct 8, 2026
9.05USD+18.301%(+1.40)55Vol1,459OI
NFLX261218C00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.9800 | 9.0600 | 7.9800 | 9.0500 | +18.301% | 55 | 1,436 | 0.000% |
| 2026-10-07 | 7.1000 | 7.6800 | 6.8700 | 7.6500 | +8.974% | 87 | 1,455 | +18.301% |
| 2026-10-06 | 6.4200 | 7.0500 | 6.3000 | 7.0200 | +11.429% | 130 | 1,385 | +28.917% |
| 2026-10-05 | 6.1500 | 6.3000 | 5.8000 | 6.3000 | 0.000% | 43 | 1,366 | +43.651% |
| 2026-10-02 | 6.5000 | 6.6500 | 6.0000 | 6.3000 | -5.263% | 68 | 1,347 | +43.651% |
| 2026-10-01 | 7.3500 | 7.3500 | 6.6500 | 6.6500 | -16.457% | 59 | 1,341 | +36.090% |
| 2026-09-30 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | -6.901% | 10 | 1,351 | +13.693% |
| 2026-09-29 | 8.7500 | 8.8500 | 8.5300 | 8.5500 | +12.058% | 11 | 1,347 | +5.848% |
| 2026-09-28 | 8.7500 | 8.7500 | 7.3500 | 7.6300 | -15.222% | 25 | 1,344 | +18.611% |
| 2026-09-25 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -6.250% | 2 | 1,344 | +0.556% |
| 2026-09-24 | 9.5000 | 9.6000 | 9.5000 | 9.6000 | +0.313% | 2 | 1,343 | -5.729% |
| 2026-09-23 | 9.7000 | 9.8000 | 9.4500 | 9.5700 | -4.300% | 17 | 1,350 | -5.434% |
| 2026-09-22 | 10.0000 | 10.0000 | 9.6800 | 10.0000 | -9.502% | 21 | 1,341 | -9.500% |
| 2026-09-21 | 10.9400 | 11.1200 | 10.8500 | 11.0500 | +13.450% | 14 | 1,330 | -18.100% |
| 2026-09-18 | 9.1000 | 10.1500 | 9.1000 | 9.7400 | -24.496% | 48 | 1,336 | -7.084% |
| 2026-09-17 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -14.851% | 7 | 1,330 | -29.845% |
| 2026-09-15 | 15.2800 | 15.2800 | 14.9900 | 15.1500 | -13.429% | 11 | 1,333 | -40.264% |
| 2026-09-14 | 17.0000 | 17.5000 | 16.9500 | 17.5000 | +17.845% | 14 | 1,329 | -48.286% |
| 2026-09-11 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +14.407% | 1 | 1,328 | -39.057% |
| 2026-09-10 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | -6.887% | 1 | 1,328 | -30.277% |
| 2026-09-09 | 13.9400 | 13.9400 | 13.9400 | 13.9400 | +4.030% | 5 | 1,328 | -35.079% |
| 2026-09-08 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -20.238% | 40 | 1,328 | -32.463% |
| 2026-09-04 | 19.2700 | 19.2700 | 15.5000 | 16.8000 | -12.500% | 6 | 1,326 | -46.131% |
| 2026-09-03 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +2.949% | 1 | 1,326 | -52.865% |
| 2026-09-02 | 19.4300 | 19.4300 | 18.6500 | 18.6500 | +4.775% | 31 | 1,326 | -51.475% |
| 2026-09-01 | 17.5000 | 17.8000 | 17.5000 | 17.8000 | -0.836% | 6 | 1,328 | -49.157% |
| 2026-08-31 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -3.495% | 15 | 1,328 | -49.582% |
| 2026-08-28 | 19.1000 | 19.1000 | 18.5000 | 18.6000 | +9.412% | 7 | 1,328 | -51.344% |
| 2026-08-27 | 18.0000 | 18.0000 | 17.0000 | 17.0000 | -9.574% | 5 | 1,328 | -46.765% |
| 2026-08-26 | 18.3000 | 18.8000 | 18.3000 | 18.8000 | -1.312% | 17 | 1,328 | -51.862% |
| 2026-08-25 | 18.7300 | 19.0500 | 18.7300 | 19.0500 | +7.627% | 5 | 1,327 | -52.493% |
| 2026-08-24 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +4.734% | 4 | 1,331 | -48.870% |
| 2026-08-21 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -4.520% | 1 | 1,331 | -46.450% |
| 2026-08-20 | 17.6300 | 17.7000 | 17.6300 | 17.7000 | -0.840% | 16 | 1,331 | -48.870% |
| 2026-08-19 | 15.6000 | 18.1500 | 15.6000 | 17.8500 | +8.379% | 6 | 1,334 | -49.300% |
| 2026-08-18 | 16.0000 | 16.5100 | 16.0000 | 16.4700 | +22.090% | 26 | 1,342 | -45.052% |
| 2026-08-17 | 15.8000 | 15.8000 | 13.3500 | 13.4900 | -10.067% | 53 | 1,383 | -32.913% |
| 2026-08-13 | 15.5000 | 15.5000 | 14.9000 | 15.0000 | +20.000% | 26 | 1,378 | -39.667% |
| 2026-08-12 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -5.660% | 51 | 1,377 | -27.600% |
| 2026-08-11 | 14.4800 | 15.0500 | 13.0500 | 13.2500 | -1.852% | 10 | 1,381 | -31.698% |
| 2026-08-10 | 13.4500 | 13.5000 | 13.4500 | 13.5000 | +5.058% | 3 | 1,379 | -32.963% |
| 2026-08-07 | 12.9500 | 12.9500 | 12.8000 | 12.8500 | -3.019% | 9 | 1,386 | -29.572% |
| 2026-08-05 | 13.5500 | 13.5500 | 13.2200 | 13.2500 | +10.879% | 18 | 1,403 | -31.698% |
| 2026-08-04 | 12.0000 | 12.6200 | 11.7000 | 11.9500 | -1.969% | 64 | 1,404 | -24.268% |
| 2026-08-03 | 13.0000 | 13.0000 | 11.8400 | 12.1900 | +9.820% | 77 | 1,418 | -25.759% |
| 2026-07-31 | 11.5800 | 11.5800 | 11.0200 | 11.1000 | -9.016% | 18 | 1,424 | -18.468% |
| 2026-07-30 | 11.2000 | 12.2000 | 10.9000 | 12.2000 | -2.866% | 63 | 1,423 | -25.820% |
| 2026-07-29 | 11.8500 | 12.6100 | 11.5500 | 12.5600 | +3.374% | 100 | 1,431 | -27.946% |
| 2026-07-28 | 11.5600 | 12.6000 | 11.5600 | 12.1500 | +11.982% | 96 | 1,433 | -25.514% |
| 2026-07-27 | 10.3500 | 11.0500 | 10.3200 | 10.8500 | +4.327% | 31 | 1,435 | -16.590% |
| 2026-07-24 | 9.5000 | 10.6000 | 9.5000 | 10.4000 | +8.901% | 25 | 1,442 | -12.981% |
| 2026-07-23 | 9.2500 | 9.7500 | 9.2500 | 9.5500 | +2.139% | 12 | 1,434 | -5.236% |
| 2026-07-22 | 9.9800 | 10.5000 | 9.3500 | 9.3500 | +6.129% | 132 | 1,499 | -3.209% |
| 2026-07-21 | 8.7000 | 8.8100 | 8.1000 | 8.8100 | +3.647% | 15 | 1,497 | +2.724% |
| 2026-07-20 | 9.3500 | 9.3500 | 8.4000 | 8.5000 | -15.842% | 62 | 1,447 | +6.471% |
| 2026-07-17 | 8.0000 | 10.2000 | 7.3500 | 10.1000 | -26.061% | 298 | 1,295 | -10.396% |
| 2026-07-16 | 13.8000 | 13.8000 | 13.6600 | 13.6600 | -1.372% | 8 | 1,289 | -33.748% |
| 2026-07-15 | 14.6500 | 14.6500 | 13.8500 | 13.8500 | +0.362% | 14 | 1,279 | -34.657% |
| 2026-07-14 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -1.989% | 2 | 1,279 | -34.420% |
| 2026-07-13 | 14.5900 | 14.5900 | 14.0800 | 14.0800 | -3.891% | 32 | 1,259 | -35.724% |
| 2026-07-09 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -5.969% | 1 | 1,258 | -38.225% |
| 2026-07-08 | 15.5800 | 15.5800 | 15.5800 | 15.5800 | -3.768% | 2 | 1,258 | -41.913% |
| 2026-07-07 | 16.0700 | 16.3000 | 16.0700 | 16.1900 | +3.121% | 5 | 1,257 | -44.101% |
| 2026-07-06 | 15.9100 | 15.9100 | 15.7000 | 15.7000 | -8.026% | 6 | 1,251 | -42.357% |
| 2026-07-02 | 17.0000 | 17.1000 | 17.0000 | 17.0700 | +26.726% | 3 | 1,248 | -46.983% |
| 2026-07-01 | 13.3000 | 13.4700 | 13.3000 | 13.4700 | +7.760% | 2 | 1,248 | -32.814% |
| 2026-06-30 | 13.5000 | 13.5000 | 12.5000 | 12.5000 | -15.254% | 12 | 1,249 | -27.600% |
| 2026-06-26 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +14.786% | 100 | 1,249 | -38.644% |
| 2026-06-25 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -0.388% | 2 | 1,249 | -29.572% |
| 2026-06-24 | 13.0800 | 13.1500 | 12.5500 | 12.9000 | -5.425% | 128 | 1,207 | -29.845% |
| 2026-06-23 | 13.7500 | 13.7500 | 13.4500 | 13.6400 | +4.281% | 4 | 1,204 | -33.651% |
| 2026-06-22 | 15.4000 | 15.4000 | 12.7000 | 13.0800 | -19.259% | 217 | 1,387 | -30.810% |
| 2026-06-18 | 16.9000 | 16.9000 | 16.2000 | 16.2000 | +0.310% | 37 | 1,386 | -44.136% |
| 2026-06-17 | 17.0200 | 17.0200 | 16.1500 | 16.1500 | -7.714% | 2 | 1,387 | -43.963% |
| 2026-06-16 | 18.5000 | 18.5000 | 17.5000 | 17.5000 | -6.915% | 36 | 1,417 | -48.286% |
| 2026-06-12 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -9.398% | 1 | 1,417 | -51.862% |
| 2026-06-10 | 20.8000 | 20.8000 | 20.7500 | 20.7500 | +1.417% | 6 | 1,421 | -56.386% |
| 2026-06-09 | 20.4600 | 20.4600 | 20.4600 | 20.4600 | -2.803% | 2 | 1,421 | -55.767% |
| 2026-06-05 | 20.6000 | 21.0500 | 20.6000 | 21.0500 | -1.174% | 151 | 1,371 | -57.007% |
| 2026-06-04 | 22.0000 | 22.0000 | 21.3000 | 21.3000 | +1.429% | 5 | 1,371 | -57.512% |
| 2026-06-03 | 21.7900 | 21.7900 | 21.0000 | 21.0000 | -7.895% | 2 | 1,371 | -56.905% |
| 2026-06-02 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -5.433% | 1 | 1,371 | -60.307% |
| 2026-06-01 | 24.2300 | 24.2300 | 24.1100 | 24.1100 | -2.389% | 2 | 1,371 | -62.464% |
| 2026-05-28 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -4.854% | 1 | 1,371 | -63.360% |
| 2026-05-27 | 26.4500 | 26.4500 | 25.9600 | 25.9600 | -1.853% | 2 | 1,370 | -65.139% |
| 2026-05-20 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | -4.547% | 1 | 1,369 | -65.784% |
| 2026-05-18 | 27.7500 | 27.7500 | 27.7100 | 27.7100 | +8.667% | 6 | 1,368 | -67.340% |
| 2026-05-15 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -0.118% | 2 | 1,366 | -64.510% |
| 2026-05-14 | 25.9000 | 25.9500 | 25.4700 | 25.5300 | -2.557% | 23 | 1,358 | -64.552% |
| 2026-05-13 | 25.1500 | 26.2000 | 25.1500 | 26.2000 | -2.963% | 10 | 1,360 | -65.458% |
| 2026-05-12 | 26.8000 | 27.0000 | 26.8000 | 27.0000 | -2.174% | 2 | 1,361 | -66.481% |
| 2026-05-07 | 27.3500 | 27.6000 | 27.1000 | 27.6000 | +6.770% | 3 | 1,361 | -67.210% |
| 2026-05-06 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | -3.903% | 5 | 1,356 | -64.990% |
| 2026-05-05 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | -23.143% | 50 | 1,356 | -66.357% |
| 2026-04-17 | 34.3900 | 35.0000 | 34.3900 | 35.0000 | -12.718% | 2 | 1,357 | -74.143% |
| 2026-04-09 | 38.2000 | 40.1000 | 38.2000 | 40.1000 | +16.978% | 5 | 1,357 | -77.431% |
| 2026-04-02 | 34.2800 | 34.2800 | 34.2800 | 34.2800 | +1.121% | 1 | 1,360 | -73.600% |
| 2026-04-01 | 33.8500 | 33.9100 | 33.8500 | 33.9000 | -2.108% | 82 | 1,360 | -73.304% |
| 2026-03-31 | 34.6200 | 34.6300 | 34.6200 | 34.6300 | +12.107% | 2 | 1,353 | -73.867% |
| 2026-03-20 | 30.9700 | 30.9700 | 30.5500 | 30.8900 | -0.194% | 70 | 1,353 | -70.702% |
| 2026-03-19 | 32.4000 | 32.4000 | 30.9500 | 30.9500 | -7.308% | 4 | 1,365 | -70.759% |
| 2026-03-18 | 33.3900 | 33.3900 | 33.3900 | 33.3900 | +0.300% | 2 | 1,367 | -72.896% |
| 2026-03-17 | 33.1700 | 33.2900 | 33.1700 | 33.2900 | -2.146% | 2 | 1,367 | -72.815% |
| 2026-03-13 | 34.0200 | 34.0500 | 34.0200 | 34.0200 | -2.939% | 4 | 1,368 | -73.398% |
| 2026-03-11 | 35.0500 | 35.0500 | 35.0500 | 35.0500 | -6.283% | 40 | 1,367 | -74.180% |
| 2026-03-06 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | -0.267% | 1 | 1,397 | -75.802% |
| 2026-03-05 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | -0.319% | 1 | 1,397 | -75.867% |
| 2026-03-04 | 37.9200 | 37.9200 | 36.8000 | 37.6200 | +3.068% | 79 | 1,397 | -75.944% |
| 2026-03-03 | 34.9300 | 36.5000 | 34.9300 | 36.5000 | +2.041% | 23 | 1,412 | -75.205% |
| 2026-03-02 | 34.1000 | 35.7700 | 34.1000 | 35.7700 | +3.561% | 4 | 1,407 | -74.699% |
| 2026-02-27 | 31.8900 | 34.5400 | 31.8900 | 34.5400 | +73.568% | 44 | 1,410 | -73.798% |
| 2026-02-24 | 19.3200 | 19.9000 | 19.3200 | 19.9000 | +6.702% | 3 | 1,373 | -54.523% |
| 2026-02-23 | 18.1800 | 18.9000 | 18.1800 | 18.6500 | -3.468% | 23 | 1,372 | -51.475% |
| 2026-02-17 | 19.3200 | 19.3200 | 19.3200 | 19.3200 | -2.326% | 1 | 1,382 | -53.157% |
| 2026-02-13 | 18.7700 | 19.7800 | 18.7700 | 19.7800 | +3.560% | 3 | 1,382 | -54.247% |
| 2026-02-12 | 18.9000 | 19.1000 | 18.5000 | 19.1000 | -12.785% | 39 | 1,382 | -52.618% |
| 2026-02-09 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -3.947% | 1 | 1,382 | -58.676% |
| 2026-02-05 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | +2.703% | 30 | 1,382 | -60.307% |
| 2026-02-04 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +1.139% | 6 | 1,382 | -59.234% |
| 2026-02-03 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | -6.992% | 31 | 1,382 | -58.770% |
| 2026-01-30 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -1.871% | 1 | 1,382 | -61.653% |
| 2026-01-29 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | -8.555% | 1 | 1,382 | -62.370% |
| 2026-01-26 | 26.7500 | 26.7500 | 26.3000 | 26.3000 | -0.755% | 7 | 1,382 | -65.589% |
| 2026-01-23 | 25.8500 | 26.5000 | 25.8000 | 26.5000 | +3.314% | 10 | 1,382 | -65.849% |
| 2026-01-21 | 25.0500 | 25.8300 | 24.2500 | 25.6500 | -11.246% | 308 | 1,390 | -64.717% |
| 2026-01-16 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | -4.934% | 1 | 1,387 | -68.685% |
| 2026-01-12 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | -0.816% | 1 | 1,387 | -70.230% |
| 2026-01-07 | 30.6500 | 30.6500 | 30.6500 | 30.6500 | -10.117% | 1 | 1,387 | -70.473% |
| 2025-12-31 | 34.1000 | 34.1000 | 34.1000 | 34.1000 | -1.159% | 6 | 1,386 | -73.460% |
| 2025-12-26 | 34.5800 | 34.5800 | 34.5000 | 34.5000 | +2.985% | 121 | 1,386 | -73.768% |
| 2025-12-22 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -5.767% | 5 | 1,506 | -72.985% |
| 2025-12-19 | 35.5200 | 35.5500 | 35.5200 | 35.5500 | +3.193% | 2 | 1,511 | -74.543% |
| 2025-12-18 | 34.4500 | 34.4500 | 34.4500 | 34.4500 | -4.834% | 1 | 1,511 | -73.730% |
| 2025-12-17 | 36.2000 | 36.2000 | 36.2000 | 36.2000 | -0.330% | 10 | 1,510 | -75.000% |
| 2025-12-12 | 35.9600 | 36.3200 | 35.9600 | 36.3200 | +3.623% | 30 | 1,500 | -75.083% |
| 2025-12-11 | 34.7500 | 35.0500 | 34.7500 | 35.0500 | +2.485% | 2 | 1,521 | -74.180% |
| 2025-12-10 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | -14.989% | 3 | 1,521 | -73.538% |
| 2025-12-05 | 40.8500 | 40.8500 | 40.2300 | 40.2300 | -18.563% | 802 | 1,518 | -77.504% |
| 2025-11-20 | 49.4000 | 49.4000 | 49.4000 | 49.4000 | -0.403% | 1 | 776 | -81.680% |
| 2025-11-19 | 51.2500 | 51.2500 | 49.6000 | 49.6000 | +0.202% | 20 | 776 | -81.754% |
| 2025-11-18 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | 0.000% | 1 | 760 | -81.717% |