NFLX261218C00066000
NFLX Dec 18 2026 66.00 Call
optionOPRA
EODOct 8, 2026
7.70USD+10.000%(+0.70)9Vol684OI
NFLX261218C00066000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.2400 | 7.8900 | 7.2400 | 7.7000 | +10.000% | 9 | 684 | 0.000% |
| 2026-10-07 | 6.4800 | 7.0000 | 6.4800 | 7.0000 | +15.702% | 17 | 679 | +10.000% |
| 2026-10-06 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +13.084% | 1 | 680 | +27.273% |
| 2026-10-05 | 5.6000 | 5.6100 | 5.2800 | 5.3500 | -5.310% | 205 | 512 | +43.925% |
| 2026-10-02 | 5.7000 | 5.7000 | 5.5000 | 5.6500 | -11.442% | 58 | 511 | +36.283% |
| 2026-10-01 | 6.4000 | 6.4100 | 6.3800 | 6.3800 | -18.205% | 6 | 509 | +20.690% |
| 2026-09-29 | 8.1000 | 8.1000 | 7.8000 | 7.8000 | +5.121% | 8 | 504 | -1.282% |
| 2026-09-28 | 8.3000 | 8.3000 | 7.4200 | 7.4200 | -18.996% | 6 | 504 | +3.774% |
| 2026-09-22 | 9.1400 | 9.1600 | 9.1400 | 9.1600 | -11.923% | 5 | 505 | -15.939% |
| 2026-09-21 | 9.8000 | 10.5100 | 9.5000 | 10.4000 | +16.461% | 34 | 491 | -25.962% |
| 2026-09-18 | 8.7700 | 9.5100 | 8.7700 | 8.9300 | -33.606% | 37 | 470 | -13.774% |
| 2026-09-17 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -7.241% | 1 | 470 | -42.751% |
| 2026-09-15 | 14.3000 | 14.5000 | 14.3000 | 14.5000 | +14.444% | 15 | 460 | -46.897% |
| 2026-09-10 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | -1.630% | 1 | 460 | -39.227% |
| 2026-09-09 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | -25.116% | 1 | 459 | -40.217% |
| 2026-09-01 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +5.521% | 4 | 459 | -55.233% |
| 2026-08-21 | 16.7000 | 16.7000 | 16.3000 | 16.3000 | -2.803% | 7 | 462 | -52.761% |
| 2026-08-20 | 16.7700 | 16.7700 | 16.7700 | 16.7700 | -1.757% | 1 | 462 | -54.085% |
| 2026-08-19 | 16.3500 | 17.4000 | 16.3500 | 17.0700 | +29.711% | 15 | 471 | -54.892% |
| 2026-08-17 | 14.1600 | 14.1600 | 13.1600 | 13.1600 | -11.678% | 3 | 473 | -41.489% |
| 2026-08-14 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +1.017% | 3 | 473 | -48.322% |
| 2026-08-13 | 14.3500 | 14.7500 | 13.7000 | 14.7500 | +24.158% | 144 | 617 | -47.797% |
| 2026-08-12 | 12.1000 | 12.1000 | 11.8000 | 11.8800 | -10.744% | 7 | 613 | -35.185% |
| 2026-08-10 | 12.7600 | 13.3100 | 12.7600 | 13.3100 | +14.741% | 3 | 614 | -42.149% |
| 2026-08-07 | 12.0000 | 12.0000 | 11.6000 | 11.6000 | -3.574% | 6 | 619 | -33.621% |
| 2026-08-06 | 12.2000 | 12.2000 | 12.0300 | 12.0300 | -4.220% | 4 | 619 | -35.993% |
| 2026-08-05 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | +5.724% | 1 | 619 | -38.694% |
| 2026-08-04 | 11.8200 | 11.9400 | 11.8200 | 11.8800 | +1.020% | 36 | 619 | -35.185% |
| 2026-08-03 | 11.5300 | 11.7600 | 11.2000 | 11.7600 | +10.423% | 40 | 619 | -34.524% |
| 2026-07-31 | 10.5000 | 10.6500 | 10.4000 | 10.6500 | -6.743% | 17 | 624 | -27.700% |
| 2026-07-30 | 10.2000 | 11.4500 | 10.2000 | 11.4200 | -3.629% | 49 | 629 | -32.574% |
| 2026-07-29 | 11.1000 | 11.9000 | 11.0000 | 11.8500 | +3.493% | 98 | 635 | -35.021% |
| 2026-07-28 | 10.7000 | 12.0000 | 10.7000 | 11.4500 | +9.048% | 106 | 646 | -32.751% |
| 2026-07-27 | 10.3000 | 10.5000 | 10.2000 | 10.5000 | +9.833% | 4 | 648 | -26.667% |
| 2026-07-24 | 9.2000 | 9.6700 | 9.2000 | 9.5600 | +9.257% | 29 | 648 | -19.456% |
| 2026-07-23 | 8.6700 | 9.0500 | 8.6700 | 8.7500 | -14.634% | 42 | 609 | -12.000% |
| 2026-07-22 | 9.7600 | 10.2500 | 9.7600 | 10.2500 | +13.889% | 2 | 607 | -24.878% |
| 2026-07-21 | 8.4000 | 9.0000 | 7.7000 | 9.0000 | +9.756% | 12 | 605 | -14.444% |
| 2026-07-20 | 7.8400 | 8.4500 | 7.8000 | 8.2000 | -13.684% | 83 | 561 | -6.098% |
| 2026-07-17 | 7.1500 | 9.6000 | 7.1500 | 9.5000 | -27.757% | 125 | 488 | -18.947% |
| 2026-07-16 | 13.0800 | 13.1500 | 12.9600 | 13.1500 | +3.953% | 21 | 487 | -41.445% |
| 2026-06-26 | 12.6000 | 12.6500 | 12.6000 | 12.6500 | -0.394% | 16 | 501 | -39.130% |
| 2026-06-24 | 12.7500 | 12.7500 | 12.7000 | 12.7000 | +0.714% | 7 | 502 | -39.370% |
| 2026-06-23 | 12.5600 | 12.6100 | 12.5500 | 12.6100 | -27.529% | 14 | 493 | -38.937% |
| 2026-06-16 | 18.7000 | 18.7000 | 17.4000 | 17.4000 | -10.309% | 3 | 491 | -55.747% |
| 2026-06-15 | 19.3500 | 19.4000 | 19.3500 | 19.4000 | -18.316% | 2 | 492 | -60.309% |
| 2026-05-29 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | -20.781% | 4 | 495 | -67.579% |
| 2026-04-29 | 30.0000 | 30.0000 | 29.9800 | 29.9800 | -14.367% | 3 | 492 | -74.316% |
| 2026-04-17 | 35.0100 | 35.0100 | 35.0100 | 35.0100 | +5.770% | 1 | 493 | -78.006% |
| 2026-04-01 | 33.1500 | 33.1900 | 33.0700 | 33.1000 | -2.129% | 84 | 493 | -76.737% |
| 2026-03-31 | 33.9000 | 33.9000 | 33.8200 | 33.8200 | +12.658% | 2 | 510 | -77.232% |
| 2026-03-24 | 29.9900 | 30.0200 | 29.9900 | 30.0200 | +0.908% | 2 | 510 | -74.350% |
| 2026-03-19 | 31.1600 | 31.1600 | 29.7300 | 29.7500 | -9.848% | 10 | 509 | -74.118% |
| 2026-03-18 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +1.726% | 1 | 506 | -76.667% |
| 2026-03-17 | 32.4700 | 32.4700 | 32.4400 | 32.4400 | -2.112% | 2 | 507 | -76.264% |
| 2026-03-12 | 32.9300 | 33.1400 | 32.9300 | 33.1400 | -3.099% | 4 | 507 | -76.765% |
| 2026-03-11 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | -8.385% | 40 | 506 | -77.485% |
| 2026-03-05 | 37.3300 | 37.3300 | 37.3300 | 37.3300 | +1.440% | 1 | 527 | -79.373% |
| 2026-03-04 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | +14.463% | 21 | 527 | -79.076% |
| 2026-02-27 | 32.1500 | 32.1500 | 32.1500 | 32.1500 | +53.534% | 2 | 532 | -76.050% |
| 2026-02-25 | 20.9400 | 20.9400 | 20.9400 | 20.9400 | +14.551% | 1 | 535 | -63.228% |
| 2026-02-24 | 18.2700 | 18.2800 | 18.2700 | 18.2800 | +2.581% | 2 | 535 | -57.877% |
| 2026-02-23 | 17.8200 | 17.8200 | 17.8200 | 17.8200 | -5.664% | 1 | 535 | -56.790% |
| 2026-02-18 | 18.8900 | 18.8900 | 18.8900 | 18.8900 | +1.833% | 10 | 534 | -59.238% |
| 2026-02-17 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -2.368% | 1 | 544 | -58.491% |
| 2026-02-13 | 18.3700 | 19.0000 | 18.3700 | 19.0000 | -17.319% | 2 | 543 | -59.474% |
| 2026-01-29 | 23.1500 | 23.1500 | 22.9800 | 22.9800 | -10.409% | 3 | 543 | -66.493% |
| 2026-01-26 | 25.5000 | 25.6500 | 25.5000 | 25.6500 | -0.543% | 2 | 540 | -69.981% |
| 2026-01-23 | 25.7900 | 25.7900 | 25.7900 | 25.7900 | +8.819% | 10 | 540 | -70.143% |
| 2026-01-21 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -18.557% | 1 | 550 | -67.511% |
| 2026-01-15 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | 0.000% | 4 | 550 | -73.540% |