NFLX261218C00650000
NFLX Dec 18 2026 650.00 Call
optionOPRA
InactiveOct 22, 2025
511.10USD-19.391%(-122.95)3Vol76OI
NFLX261218C00650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-10-22 | 538.09 | 538.09 | 511.10 | 511.10 | -19.391% | 3 | 76 | 0.000% |
| 2025-10-10 | 634.05 | 634.05 | 634.05 | 634.05 | +13.558% | 1 | 76 | -19.391% |
| 2025-10-02 | 553.10 | 558.35 | 553.10 | 558.35 | -15.377% | 2 | 76 | -8.462% |
| 2025-09-05 | 659.81 | 659.81 | 659.81 | 659.81 | +1.353% | 7 | 76 | -22.538% |
| 2025-09-04 | 650.54 | 651.00 | 650.54 | 651.00 | +15.438% | 2 | 77 | -21.490% |
| 2025-08-04 | 563.94 | 563.94 | 563.94 | 563.94 | -2.662% | 1 | 76 | -9.370% |
| 2025-07-28 | 579.36 | 579.36 | 579.36 | 579.36 | -1.302% | 1 | 76 | -11.782% |
| 2025-07-25 | 587.00 | 587.00 | 587.00 | 587.00 | -4.254% | 2 | 77 | -12.930% |
| 2025-07-18 | 612.46 | 613.08 | 612.46 | 613.08 | -7.534% | 3 | 79 | -16.634% |
| 2025-07-17 | 663.03 | 663.03 | 663.03 | 663.03 | +4.888% | 1 | 82 | -22.914% |
| 2025-06-13 | 632.13 | 632.13 | 632.13 | 632.13 | -0.265% | 2 | 83 | -19.146% |
| 2025-06-12 | 633.81 | 633.81 | 633.81 | 633.81 | +3.564% | 5 | 83 | -19.361% |
| 2025-05-16 | 612.00 | 612.00 | 612.00 | 612.00 | +5.294% | 2 | 88 | -16.487% |
| 2025-05-07 | 581.23 | 581.23 | 581.23 | 581.23 | +0.824% | 1 | 89 | -12.066% |
| 2025-05-02 | 566.65 | 576.48 | 566.65 | 576.48 | +2.249% | 4 | 89 | -11.341% |
| 2025-05-01 | 563.80 | 563.80 | 563.80 | 563.80 | +3.739% | 1 | 89 | -9.347% |
| 2025-04-30 | 541.33 | 543.48 | 541.33 | 543.48 | +31.826% | 2 | 89 | -5.958% |
| 2025-04-17 | 412.27 | 412.27 | 412.27 | 412.27 | -0.742% | 4 | 86 | +23.972% |
| 2025-04-16 | 415.05 | 415.35 | 415.05 | 415.35 | +9.245% | 2 | 86 | +23.053% |
| 2025-04-14 | 379.15 | 380.20 | 379.15 | 380.20 | +0.502% | 2 | 86 | +34.429% |
| 2025-04-10 | 377.55 | 378.30 | 377.55 | 378.30 | -2.990% | 2 | 86 | +35.104% |
| 2025-04-09 | 334.25 | 392.44 | 333.30 | 389.96 | +21.294% | 11 | 86 | +31.065% |
| 2025-04-04 | 321.50 | 321.50 | 321.50 | 321.50 | -14.193% | 4 | 89 | +58.974% |
| 2025-04-03 | 374.68 | 374.68 | 374.68 | 374.68 | -2.376% | 1 | 91 | +36.410% |
| 2025-04-02 | 383.05 | 383.80 | 383.05 | 383.80 | +3.730% | 2 | 92 | +33.168% |
| 2025-04-01 | 369.80 | 370.00 | 369.80 | 370.00 | +0.955% | 2 | 92 | +38.135% |
| 2025-03-31 | 366.20 | 366.50 | 366.20 | 366.50 | -2.991% | 2 | 92 | +39.454% |
| 2025-03-28 | 376.52 | 377.80 | 376.52 | 377.80 | -10.080% | 6 | 92 | +35.283% |
| 2025-03-27 | 420.60 | 420.60 | 420.15 | 420.15 | +2.676% | 2 | 92 | +21.647% |
| 2025-03-26 | 409.15 | 409.20 | 409.15 | 409.20 | +2.956% | 2 | 92 | +24.902% |
| 2025-03-19 | 397.36 | 397.45 | 397.36 | 397.45 | +0.470% | 5 | 93 | +28.595% |
| 2025-03-06 | 395.59 | 395.59 | 395.59 | 395.59 | -10.214% | 1 | 95 | +29.199% |
| 2025-02-21 | 440.59 | 440.59 | 440.59 | 440.59 | +37.628% | 2 | 95 | +16.004% |
| 2025-01-16 | 319.44 | 320.13 | 319.44 | 320.13 | +3.401% | 2 | 96 | +59.654% |
| 2025-01-10 | 300.54 | 309.80 | 300.52 | 309.60 | -16.734% | 20 | 96 | +65.084% |
| 2024-12-13 | 371.82 | 371.82 | 371.82 | 371.82 | -4.905% | 2 | 93 | +37.459% |
| 2024-12-11 | 390.27 | 391.00 | 390.27 | 391.00 | +6.685% | 2 | 94 | +30.716% |
| 2024-12-04 | 367.55 | 367.55 | 366.50 | 366.50 | +4.795% | 3 | 95 | +39.454% |
| 2024-12-03 | 349.73 | 349.73 | 349.73 | 349.73 | +1.090% | 1 | 97 | +46.141% |
| 2024-12-02 | 345.96 | 345.96 | 345.96 | 345.96 | +0.593% | 1 | 96 | +47.734% |
| 2024-11-25 | 348.77 | 348.77 | 343.92 | 343.92 | -1.967% | 3 | 95 | +48.610% |
| 2024-11-21 | 350.82 | 350.82 | 350.82 | 350.82 | +4.135% | 1 | 99 | +45.687% |
| 2024-11-20 | 335.46 | 336.89 | 335.46 | 336.89 | +2.695% | 15 | 99 | +51.711% |
| 2024-11-19 | 315.63 | 328.05 | 315.63 | 328.05 | +14.803% | 4 | 103 | +55.799% |
| 2024-11-15 | 285.75 | 285.75 | 285.75 | 285.75 | +4.920% | 20 | 105 | +78.863% |
| 2024-11-11 | 272.35 | 272.35 | 272.35 | 272.35 | +1.756% | 2 | 115 | +87.663% |
| 2024-11-08 | 267.65 | 267.65 | 267.65 | 267.65 | +4.961% | 20 | 116 | +90.958% |
| 2024-11-07 | 255.00 | 255.00 | 255.00 | 255.00 | +7.143% | 1 | 106 | +100.431% |
| 2024-11-05 | 238.00 | 238.00 | 238.00 | 238.00 | +1.484% | 1 | 106 | +114.748% |
| 2024-10-29 | 234.52 | 234.52 | 234.52 | 234.52 | +2.045% | 1 | 107 | +117.935% |
| 2024-10-23 | 229.82 | 229.82 | 229.82 | 229.82 | -6.702% | 1 | 108 | +122.391% |
| 2024-10-21 | 239.50 | 246.33 | 239.50 | 246.33 | +1.642% | 15 | 108 | +107.486% |
| 2024-10-18 | 234.00 | 242.35 | 232.22 | 242.35 | +29.109% | 36 | 105 | +110.893% |
| 2024-10-17 | 187.71 | 187.71 | 187.71 | 187.71 | -9.798% | 1 | 100 | +172.282% |
| 2024-10-14 | 208.10 | 208.10 | 208.10 | 208.10 | -1.724% | 1 | 99 | +145.603% |
| 2024-10-09 | 213.80 | 213.80 | 211.75 | 211.75 | -0.610% | 2 | 100 | +141.370% |
| 2024-10-08 | 209.53 | 213.05 | 209.53 | 213.05 | +15.193% | 7 | 102 | +139.897% |
| 2024-09-11 | 184.95 | 184.95 | 184.95 | 184.95 | +6.171% | 1 | 107 | +176.345% |
| 2024-09-06 | 174.20 | 174.20 | 174.20 | 174.20 | -6.420% | 2 | 108 | +193.398% |
| 2024-09-04 | 189.90 | 189.90 | 186.15 | 186.15 | +1.555% | 4 | 109 | +174.564% |
| 2024-09-03 | 195.00 | 195.00 | 183.30 | 183.30 | -8.350% | 8 | 107 | +178.833% |
| 2024-08-30 | 193.60 | 200.00 | 193.60 | 200.00 | -3.382% | 12 | 107 | +155.550% |
| 2024-08-27 | 205.20 | 207.09 | 205.20 | 207.00 | +8.162% | 4 | 107 | +146.908% |
| 2024-08-23 | 197.79 | 197.79 | 191.38 | 191.38 | -2.407% | 14 | 107 | +167.060% |
| 2024-08-22 | 196.00 | 196.10 | 196.00 | 196.10 | -2.964% | 14 | 107 | +160.632% |
| 2024-08-21 | 202.97 | 202.97 | 202.09 | 202.09 | +8.651% | 2 | 104 | +152.907% |
| 2024-08-16 | 186.00 | 186.00 | 186.00 | 186.00 | +10.714% | 2 | 105 | +174.785% |
| 2024-08-13 | 168.00 | 168.00 | 168.00 | 168.00 | +6.396% | 1 | 105 | +204.226% |
| 2024-08-12 | 157.90 | 157.90 | 157.90 | 157.90 | +8.151% | 1 | 104 | +223.686% |
| 2024-08-06 | 146.00 | 146.00 | 146.00 | 146.00 | +10.106% | 6 | 104 | +250.068% |
| 2024-08-05 | 131.85 | 132.60 | 131.85 | 132.60 | -7.769% | 2 | 103 | +285.445% |
| 2024-08-02 | 152.00 | 152.00 | 143.77 | 143.77 | -9.253% | 43 | 104 | +255.498% |
| 2024-07-31 | 158.43 | 158.43 | 158.43 | 158.43 | +3.549% | 1 | 96 | +222.603% |
| 2024-07-30 | 155.00 | 155.00 | 153.00 | 153.00 | -6.135% | 2 | 95 | +234.052% |
| 2024-07-26 | 163.00 | 163.00 | 161.00 | 163.00 | -1.212% | 4 | 95 | +213.558% |
| 2024-07-25 | 163.75 | 165.00 | 163.75 | 165.00 | -1.727% | 13 | 96 | +209.758% |
| 2024-07-24 | 167.90 | 167.90 | 167.90 | 167.90 | -1.996% | 2 | 96 | +204.407% |
| 2024-07-23 | 171.32 | 171.32 | 171.32 | 171.32 | -2.448% | 1 | 94 | +198.331% |
| 2024-07-22 | 164.00 | 175.62 | 164.00 | 175.62 | +2.176% | 4 | 93 | +191.026% |
| 2024-07-19 | 171.88 | 171.88 | 160.98 | 171.88 | -0.647% | 4 | 91 | +197.359% |
| 2024-07-18 | 175.50 | 175.50 | 170.51 | 173.00 | +0.728% | 9 | 94 | +195.434% |
| 2024-07-17 | 171.75 | 171.75 | 171.75 | 171.75 | -5.110% | 3 | 85 | +197.584% |
| 2024-07-16 | 179.19 | 182.00 | 179.19 | 181.00 | -0.719% | 41 | 85 | +182.376% |
| 2024-07-15 | 182.31 | 182.31 | 182.31 | 182.31 | +3.128% | 1 | 108 | +180.347% |
| 2024-07-12 | 176.78 | 176.78 | 174.30 | 176.78 | -0.986% | 24 | 109 | +189.116% |
| 2024-07-11 | 178.82 | 178.82 | 178.54 | 178.54 | -9.978% | 2 | 112 | +186.266% |
| 2024-07-10 | 199.32 | 199.32 | 198.33 | 198.33 | -6.435% | 2 | 112 | +157.702% |
| 2024-07-05 | 211.97 | 211.97 | 211.97 | 211.97 | +5.710% | 2 | 111 | +141.119% |
| 2024-06-28 | 200.52 | 200.52 | 199.03 | 200.52 | -1.585% | 3 | 110 | +154.887% |
| 2024-06-20 | 201.35 | 203.75 | 201.35 | 203.75 | +0.394% | 2 | 111 | +150.847% |
| 2024-06-18 | 202.95 | 202.95 | 202.95 | 202.95 | +4.344% | 3 | 114 | +151.835% |
| 2024-06-17 | 194.50 | 194.50 | 194.50 | 194.50 | -2.589% | 2 | 114 | +162.776% |
| 2024-06-14 | 199.67 | 199.67 | 195.15 | 199.67 | +10.854% | 5 | 112 | +155.972% |
| 2024-06-13 | 180.12 | 180.12 | 180.12 | 180.12 | -2.675% | 1 | 115 | +183.755% |
| 2024-06-11 | 185.07 | 185.07 | 185.07 | 185.07 | +4.559% | 3 | 114 | +176.166% |
| 2024-06-10 | 180.00 | 180.00 | 177.00 | 177.00 | -4.798% | 8 | 114 | +188.757% |
| 2024-06-06 | 186.85 | 186.85 | 185.92 | 185.92 | +7.574% | 2 | 114 | +174.903% |
| 2024-05-31 | 171.00 | 172.83 | 171.00 | 172.83 | -7.081% | 8 | 113 | +195.724% |
| 2024-05-30 | 189.46 | 189.46 | 186.00 | 186.00 | -5.266% | 3 | 110 | +174.785% |
| 2024-05-29 | 196.34 | 196.34 | 196.34 | 196.34 | +4.995% | 3 | 111 | +160.314% |
| 2024-05-24 | 186.00 | 187.00 | 186.00 | 187.00 | +4.615% | 4 | 112 | +173.316% |
| 2024-05-23 | 176.55 | 178.75 | 176.55 | 178.75 | +7.036% | 13 | 115 | +185.930% |
| 2024-05-17 | 167.00 | 167.00 | 167.00 | 167.00 | +3.086% | 20 | 115 | +206.048% |
| 2024-05-14 | 162.00 | 162.00 | 162.00 | 162.00 | +10.429% | 30 | 115 | +215.494% |
| 2024-05-06 | 146.70 | 146.70 | 146.70 | 146.70 | +10.384% | 1 | 115 | +248.398% |
| 2024-05-03 | 132.90 | 132.90 | 132.90 | 132.90 | +5.476% | 2 | 115 | +284.575% |
| 2024-05-01 | 126.00 | 126.00 | 126.00 | 126.00 | -0.513% | 1 | 114 | +305.635% |
| 2024-04-30 | 126.65 | 126.65 | 126.65 | 126.65 | -2.133% | 3 | 113 | +303.553% |
| 2024-04-23 | 129.41 | 129.41 | 129.41 | 129.41 | +9.438% | 3 | 116 | +294.946% |
| 2024-04-22 | 118.25 | 118.25 | 118.25 | 118.25 | -4.637% | 3 | 113 | +332.220% |
| 2024-04-19 | 138.50 | 138.50 | 124.00 | 124.00 | -24.565% | 17 | 110 | +312.177% |
| 2024-04-18 | 163.07 | 164.38 | 163.07 | 164.38 | -7.392% | 4 | 104 | +210.926% |
| 2024-04-11 | 177.50 | 177.50 | 177.50 | 177.50 | +1.498% | 5 | 100 | +187.944% |
| 2024-04-03 | 174.88 | 174.88 | 174.88 | 174.88 | +2.269% | 1 | 100 | +192.258% |
| 2024-03-27 | 171.00 | 171.00 | 171.00 | 171.00 | -2.841% | 5 | 99 | +198.889% |
| 2024-03-20 | 176.00 | 176.00 | 176.00 | 176.00 | -0.565% | 1 | 97 | +190.398% |
| 2024-03-18 | 170.00 | 177.00 | 170.00 | 177.00 | +7.117% | 2 | 96 | +188.757% |
| 2024-03-14 | 165.49 | 165.49 | 165.24 | 165.24 | +1.374% | 6 | 94 | +209.308% |
| 2024-03-12 | 163.00 | 163.00 | 163.00 | 163.00 | +2.917% | 1 | 88 | +213.558% |
| 2024-03-11 | 158.38 | 158.38 | 158.38 | 158.38 | -1.148% | 1 | 87 | +222.705% |
| 2024-03-07 | 160.22 | 160.22 | 160.22 | 160.22 | +0.137% | 1 | 86 | +218.999% |
| 2024-03-06 | 160.00 | 160.00 | 160.00 | 160.00 | +3.681% | 1 | 85 | +219.438% |
| 2024-02-28 | 154.32 | 154.32 | 154.32 | 154.32 | +4.766% | 2 | 84 | +231.195% |
| 2024-02-26 | 144.23 | 147.30 | 144.23 | 147.30 | +3.426% | 14 | 82 | +246.979% |
| 2024-02-23 | 144.13 | 144.13 | 142.42 | 142.42 | -3.751% | 6 | 70 | +258.868% |
| 2024-02-22 | 146.03 | 147.97 | 146.03 | 147.97 | +7.622% | 6 | 67 | +245.408% |
| 2024-02-20 | 136.62 | 137.49 | 135.42 | 137.49 | -6.438% | 42 | 63 | +271.736% |
| 2024-02-16 | 142.53 | 146.95 | 141.98 | 146.95 | -2.066% | 10 | 28 | +247.805% |
| 2024-02-15 | 150.05 | 150.05 | 150.05 | 150.05 | +5.743% | 1 | 28 | +240.620% |
| 2024-02-14 | 138.50 | 141.95 | 138.50 | 141.90 | +10.816% | 8 | 27 | +260.183% |
| 2024-02-13 | 128.05 | 128.05 | 128.05 | 128.05 | +0.573% | 1 | 24 | +299.141% |
| 2024-02-08 | 127.32 | 127.32 | 127.32 | 127.32 | +0.260% | 1 | 24 | +301.429% |
| 2024-02-07 | 126.99 | 126.99 | 126.99 | 126.99 | +2.123% | 3 | 25 | +302.473% |
| 2024-02-06 | 124.35 | 124.35 | 124.35 | 124.35 | -5.437% | 1 | 22 | +311.017% |
| 2024-02-01 | 131.20 | 131.50 | 131.20 | 131.50 | +8.079% | 15 | 22 | +288.669% |
| 2024-01-25 | 126.00 | 126.00 | 121.67 | 121.67 | -0.678% | 2 | 22 | +320.071% |
| 2024-01-24 | 116.06 | 127.00 | 116.06 | 122.50 | +43.628% | 5 | 21 | +317.224% |
| 2024-01-17 | 84.05 | 85.30 | 84.05 | 85.29 | -2.347% | 8 | 19 | +499.250% |
| 2024-01-16 | 87.35 | 87.35 | 87.34 | 87.34 | -0.581% | 10 | 13 | +485.184% |
| 2024-01-08 | 86.68 | 87.85 | 86.68 | 87.85 | 0.000% | 3 | 3 | +481.787% |