NFLX261218C00067000
NFLX Dec 18 2026 67.00 Call
optionOPRA
EODOct 8, 2026
7.05USD+9.302%(+0.60)68Vol1,480OI
NFLX261218C00067000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 6.6300 | 7.6300 | 6.6300 | 7.0500 | +9.302% | 68 | 1,503 | 0.000% |
| 2026-10-07 | 6.0000 | 6.4500 | 5.7000 | 6.4500 | +15.179% | 138 | 1,426 | +9.302% |
| 2026-10-06 | 5.2200 | 5.6500 | 5.1000 | 5.6000 | +8.738% | 104 | 1,441 | +25.893% |
| 2026-10-05 | 5.1500 | 5.2000 | 4.7900 | 5.1500 | +1.980% | 314 | 1,347 | +36.893% |
| 2026-10-02 | 5.4500 | 5.5500 | 4.9000 | 5.0500 | -8.680% | 448 | 1,292 | +39.604% |
| 2026-10-01 | 6.1500 | 6.1500 | 5.5100 | 5.5300 | -19.152% | 12 | 1,283 | +27.486% |
| 2026-09-30 | 6.9000 | 6.9000 | 6.6500 | 6.8400 | -7.568% | 7 | 1,280 | +3.070% |
| 2026-09-29 | 7.5900 | 7.6500 | 7.4000 | 7.4000 | +12.121% | 24 | 1,285 | -4.730% |
| 2026-09-28 | 6.9100 | 6.9100 | 6.6000 | 6.6000 | -15.924% | 43 | 1,305 | +6.818% |
| 2026-09-25 | 8.0500 | 8.0500 | 7.7000 | 7.8500 | -4.848% | 110 | 1,291 | -10.191% |
| 2026-09-24 | 8.0000 | 8.2500 | 7.8000 | 8.2500 | 0.000% | 9 | 1,291 | -14.545% |
| 2026-09-23 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -1.786% | 1 | 1,290 | -14.545% |
| 2026-09-22 | 9.0000 | 9.0000 | 8.4000 | 8.4000 | -15.152% | 35 | 1,297 | -16.071% |
| 2026-09-21 | 8.9000 | 9.9000 | 8.7000 | 9.9000 | +13.793% | 13 | 1,298 | -28.788% |
| 2026-09-18 | 8.7500 | 8.8000 | 8.5300 | 8.7000 | -24.935% | 4 | 1,295 | -18.966% |
| 2026-09-17 | 11.5500 | 11.5900 | 11.5500 | 11.5900 | -31.420% | 49 | 1,271 | -39.172% |
| 2026-09-14 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +34.234% | 1 | 1,272 | -58.284% |
| 2026-09-08 | 12.2500 | 12.5900 | 12.2500 | 12.5900 | -9.424% | 3 | 1,272 | -44.003% |
| 2026-09-04 | 17.2900 | 17.2900 | 13.9000 | 13.9000 | -18.235% | 6 | 1,274 | -49.281% |
| 2026-08-26 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +2.410% | 1 | 1,275 | -58.529% |
| 2026-08-25 | 16.8400 | 16.8400 | 16.6000 | 16.6000 | +12.925% | 4 | 1,276 | -57.530% |
| 2026-08-24 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -7.837% | 7 | 1,283 | -52.041% |
| 2026-08-19 | 15.2500 | 15.9500 | 15.2500 | 15.9500 | +8.503% | 11 | 1,286 | -55.799% |
| 2026-08-18 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +1.730% | 1 | 1,285 | -52.041% |
| 2026-08-14 | 14.4000 | 14.4500 | 14.4000 | 14.4500 | -0.207% | 5 | 1,282 | -51.211% |
| 2026-08-13 | 13.3000 | 14.4800 | 13.3000 | 14.4800 | +27.915% | 65 | 1,323 | -51.312% |
| 2026-08-12 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | -4.874% | 1 | 1,323 | -37.721% |
| 2026-08-11 | 12.4400 | 12.4400 | 11.9000 | 11.9000 | -4.494% | 5 | 1,322 | -40.756% |
| 2026-08-10 | 12.7000 | 12.7000 | 12.4600 | 12.4600 | +7.414% | 3 | 1,323 | -43.419% |
| 2026-08-07 | 11.7500 | 11.7500 | 11.5400 | 11.6000 | +4.036% | 5 | 1,320 | -39.224% |
| 2026-08-05 | 11.7500 | 11.7500 | 11.1500 | 11.1500 | -2.193% | 11 | 1,319 | -36.771% |
| 2026-08-04 | 11.2300 | 11.4000 | 11.1900 | 11.4000 | +6.244% | 36 | 1,309 | -38.158% |
| 2026-08-03 | 11.1300 | 11.1900 | 10.4500 | 10.7300 | +10.051% | 29 | 1,310 | -34.296% |
| 2026-07-31 | 10.5300 | 10.5300 | 9.7500 | 9.7500 | -10.632% | 7 | 1,307 | -27.692% |
| 2026-07-30 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | -2.676% | 1 | 1,307 | -35.380% |
| 2026-07-29 | 10.5000 | 11.3400 | 10.2600 | 11.2100 | +3.700% | 79 | 1,307 | -37.110% |
| 2026-07-28 | 11.0500 | 11.5000 | 10.8100 | 10.8100 | +12.604% | 103 | 1,311 | -34.783% |
| 2026-07-27 | 9.2500 | 9.9000 | 9.2500 | 9.6000 | +12.281% | 19 | 1,327 | -26.563% |
| 2026-07-24 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +3.012% | 1 | 1,328 | -17.544% |
| 2026-07-23 | 8.1500 | 8.3000 | 8.1500 | 8.3000 | +1.840% | 4 | 1,330 | -15.060% |
| 2026-07-22 | 8.8700 | 9.4300 | 8.1500 | 8.1500 | -1.807% | 1,624 | 2,134 | -13.497% |
| 2026-07-21 | 7.7300 | 8.3000 | 7.1700 | 8.3000 | +7.792% | 143 | 2,132 | -15.060% |
| 2026-07-20 | 7.5500 | 8.0500 | 7.3000 | 7.7000 | -9.412% | 1,598 | 829 | -8.442% |
| 2026-07-17 | 8.4000 | 8.8200 | 6.8000 | 8.5000 | -31.836% | 72 | 800 | -17.059% |
| 2026-07-16 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | -2.957% | 4 | 796 | -43.464% |
| 2026-07-15 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +1.984% | 2 | 796 | -45.136% |
| 2026-07-14 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -13.103% | 4 | 794 | -44.048% |
| 2026-07-06 | 15.7000 | 15.7000 | 14.4500 | 14.5000 | +14.263% | 3 | 794 | -51.379% |
| 2026-07-01 | 12.9000 | 12.9000 | 12.6900 | 12.6900 | +14.531% | 2 | 794 | -44.444% |
| 2026-06-30 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | -17.621% | 1 | 794 | -36.372% |
| 2026-06-29 | 14.0500 | 14.0500 | 13.4500 | 13.4500 | +3.382% | 3 | 793 | -47.584% |
| 2026-06-26 | 13.0100 | 13.0100 | 13.0100 | 13.0100 | +15.133% | 1 | 793 | -45.811% |
| 2026-06-24 | 11.5000 | 11.5000 | 11.3000 | 11.3000 | -9.018% | 6 | 793 | -37.611% |
| 2026-06-22 | 14.1400 | 14.1400 | 12.3300 | 12.4200 | -15.854% | 28 | 818 | -43.237% |
| 2026-06-18 | 14.7600 | 14.7600 | 14.7600 | 14.7600 | -29.681% | 25 | 793 | -52.236% |
| 2026-06-02 | 20.9200 | 21.0400 | 20.9000 | 20.9900 | -23.700% | 206 | 798 | -66.413% |
| 2026-05-19 | 27.5100 | 27.5100 | 27.5100 | 27.5100 | +13.537% | 1 | 798 | -74.373% |
| 2026-05-15 | 24.2300 | 24.2300 | 24.2300 | 24.2300 | -42.364% | 1 | 797 | -70.904% |
| 2026-04-14 | 42.0400 | 42.0400 | 42.0400 | 42.0400 | +29.473% | 3 | 797 | -83.230% |
| 2026-04-01 | 32.5300 | 32.5300 | 32.3800 | 32.4700 | +6.985% | 4 | 798 | -78.288% |
| 2026-03-26 | 30.3500 | 30.3500 | 30.3500 | 30.3500 | +3.761% | 2 | 797 | -76.771% |
| 2026-03-24 | 29.2700 | 29.2700 | 29.2500 | 29.2500 | -1.846% | 2 | 799 | -75.897% |
| 2026-03-20 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | +2.830% | 1 | 799 | -76.342% |
| 2026-03-19 | 29.2500 | 29.2500 | 28.9700 | 28.9800 | -11.295% | 4 | 800 | -75.673% |
| 2026-03-16 | 32.7900 | 32.7900 | 32.6500 | 32.6700 | +0.989% | 4 | 800 | -78.421% |
| 2026-03-12 | 32.2600 | 32.3700 | 32.2600 | 32.3500 | +6.449% | 4 | 800 | -78.207% |
| 2026-02-27 | 31.0000 | 31.0000 | 30.3900 | 30.3900 | +49.926% | 41 | 801 | -76.802% |
| 2026-02-25 | 20.2700 | 20.2700 | 20.2700 | 20.2700 | +13.367% | 1 | 842 | -65.220% |
| 2026-02-24 | 17.6200 | 17.8800 | 17.6200 | 17.8800 | +2.936% | 2 | 842 | -60.570% |
| 2026-02-23 | 17.3700 | 17.3700 | 17.3700 | 17.3700 | -6.713% | 1 | 842 | -59.413% |
| 2026-02-19 | 18.3600 | 18.6200 | 18.3600 | 18.6200 | +0.649% | 20 | 841 | -62.137% |
| 2026-02-18 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +4.875% | 1 | 836 | -61.892% |
| 2026-02-17 | 17.8200 | 18.1200 | 17.0000 | 17.6400 | +1.671% | 25 | 836 | -60.034% |
| 2026-02-13 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -5.191% | 14 | 845 | -59.366% |
| 2026-02-12 | 17.7300 | 18.3000 | 17.7300 | 18.3000 | -10.906% | 20 | 845 | -61.475% |
| 2026-02-09 | 20.5400 | 20.5400 | 20.5400 | 20.5400 | -2.976% | 14 | 844 | -65.677% |
| 2026-02-05 | 21.1700 | 21.1700 | 21.1700 | 21.1700 | +1.147% | 14 | 844 | -66.698% |
| 2026-02-04 | 20.9300 | 20.9300 | 20.9300 | 20.9300 | -8.081% | 2 | 830 | -66.316% |
| 2026-02-02 | 22.8500 | 22.8500 | 22.7700 | 22.7700 | +2.568% | 12 | 829 | -69.038% |
| 2026-01-30 | 22.7000 | 22.7000 | 22.2000 | 22.2000 | -1.552% | 31 | 839 | -68.243% |
| 2026-01-29 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | -4.933% | 6 | 826 | -68.736% |
| 2026-01-27 | 23.7200 | 23.7200 | 23.7200 | 23.7200 | +0.936% | 1 | 820 | -70.278% |
| 2026-01-21 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -14.545% | 1 | 820 | -70.000% |
| 2026-01-20 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -4.348% | 1 | 821 | -74.364% |
| 2026-01-12 | 28.6500 | 28.7500 | 28.6500 | 28.7500 | -15.317% | 2 | 822 | -75.478% |
| 2025-12-19 | 33.7000 | 33.9500 | 33.7000 | 33.9500 | -5.168% | 20 | 821 | -79.234% |
| 2025-12-17 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | -7.969% | 2 | 821 | -80.307% |
| 2025-12-05 | 38.9000 | 38.9000 | 38.9000 | 38.9000 | -8.578% | 1 | 822 | -81.877% |
| 2025-11-24 | 42.5500 | 42.5500 | 42.5500 | 42.5500 | 0.000% | 1 | 821 | -83.431% |