NFLX261218C00670000
NFLX Dec 18 2026 670.00 Call
optionOPRA
InactiveOct 27, 2025
478.29USD-1.384%(-6.71)1Vol82OI
NFLX261218C00670000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 478.29 | 478.29 | 478.29 | 478.29 | -1.384% | 1 | 82 | 0.000% |
| 2025-10-23 | 485.00 | 485.00 | 485.00 | 485.00 | -10.363% | 6 | 82 | -1.384% |
| 2025-10-02 | 541.07 | 541.07 | 541.07 | 541.07 | -14.501% | 2 | 87 | -11.603% |
| 2025-09-04 | 632.84 | 632.84 | 632.84 | 632.84 | +15.716% | 1 | 87 | -24.422% |
| 2025-08-04 | 546.89 | 546.89 | 546.89 | 546.89 | -3.376% | 1 | 87 | -12.544% |
| 2025-07-23 | 566.00 | 566.00 | 566.00 | 566.00 | -12.383% | 1 | 87 | -15.496% |
| 2025-07-17 | 645.99 | 645.99 | 645.99 | 645.99 | +4.932% | 1 | 87 | -25.960% |
| 2025-06-13 | 615.63 | 615.63 | 615.63 | 615.63 | +8.820% | 2 | 89 | -22.309% |
| 2025-05-07 | 565.73 | 565.73 | 565.73 | 565.73 | +0.847% | 1 | 89 | -15.456% |
| 2025-05-02 | 551.35 | 560.98 | 551.35 | 560.98 | +2.359% | 4 | 89 | -14.740% |
| 2025-05-01 | 543.95 | 548.05 | 543.95 | 548.05 | +3.797% | 3 | 89 | -12.729% |
| 2025-04-30 | 525.89 | 528.00 | 525.89 | 528.00 | +32.567% | 2 | 89 | -9.415% |
| 2025-04-17 | 398.29 | 398.29 | 398.29 | 398.29 | -0.440% | 4 | 92 | +20.086% |
| 2025-04-16 | 399.45 | 400.05 | 399.45 | 400.05 | +9.498% | 2 | 92 | +19.558% |
| 2025-04-10 | 364.35 | 365.35 | 364.35 | 365.35 | -2.840% | 2 | 91 | +30.913% |
| 2025-04-09 | 371.54 | 378.54 | 371.54 | 376.03 | +4.282% | 3 | 90 | +27.195% |
| 2025-04-03 | 360.59 | 360.59 | 360.59 | 360.59 | -1.411% | 1 | 89 | +32.641% |
| 2025-04-02 | 365.55 | 365.75 | 365.55 | 365.75 | +3.290% | 2 | 87 | +30.770% |
| 2025-04-01 | 352.60 | 354.10 | 352.60 | 354.10 | +0.312% | 4 | 87 | +35.072% |
| 2025-03-31 | 353.05 | 353.05 | 353.00 | 353.00 | -3.049% | 2 | 85 | +35.493% |
| 2025-03-28 | 363.65 | 364.10 | 363.65 | 364.10 | -10.661% | 4 | 84 | +31.362% |
| 2025-03-27 | 408.00 | 408.00 | 407.55 | 407.55 | +4.944% | 2 | 83 | +17.357% |
| 2025-03-19 | 383.42 | 388.50 | 383.42 | 388.35 | -15.048% | 10 | 82 | +23.160% |
| 2025-02-18 | 457.14 | 457.14 | 457.14 | 457.14 | +7.676% | 1 | 83 | +4.627% |
| 2025-02-05 | 424.55 | 424.55 | 424.55 | 424.55 | +5.549% | 1 | 82 | +12.658% |
| 2025-01-24 | 402.23 | 402.23 | 402.23 | 402.23 | +0.683% | 2 | 81 | +18.910% |
| 2025-01-22 | 410.00 | 410.00 | 399.50 | 399.50 | +30.054% | 2 | 80 | +19.722% |
| 2025-01-16 | 306.45 | 307.18 | 306.45 | 307.18 | -11.552% | 2 | 81 | +55.703% |
| 2024-12-30 | 348.50 | 348.60 | 347.30 | 347.30 | -7.601% | 4 | 79 | +37.717% |
| 2024-12-11 | 375.87 | 375.87 | 375.87 | 375.87 | +15.592% | 1 | 78 | +27.249% |
| 2024-11-26 | 325.17 | 325.17 | 325.17 | 325.17 | -5.879% | 2 | 79 | +47.089% |
| 2024-11-22 | 345.48 | 345.48 | 345.48 | 345.48 | +25.129% | 2 | 77 | +38.442% |
| 2024-11-13 | 276.10 | 276.10 | 276.10 | 276.10 | +10.861% | 10 | 77 | +73.231% |
| 2024-11-07 | 247.00 | 249.05 | 247.00 | 249.05 | +11.447% | 3 | 79 | +92.046% |
| 2024-10-30 | 222.67 | 223.47 | 222.67 | 223.47 | -4.496% | 3 | 80 | +114.029% |
| 2024-10-21 | 225.55 | 233.99 | 225.55 | 233.99 | +3.352% | 6 | 80 | +104.406% |
| 2024-10-18 | 222.63 | 228.20 | 222.63 | 226.40 | +21.688% | 218 | 81 | +111.259% |
| 2024-10-16 | 186.00 | 186.05 | 186.00 | 186.05 | -6.097% | 2 | 165 | +157.076% |
| 2024-10-14 | 198.13 | 198.13 | 198.13 | 198.13 | -5.944% | 1 | 165 | +141.402% |
| 2024-10-10 | 208.98 | 210.65 | 208.98 | 210.65 | +3.682% | 4 | 166 | +127.054% |
| 2024-10-09 | 203.17 | 203.17 | 203.17 | 203.17 | +0.954% | 1 | 167 | +135.414% |
| 2024-10-08 | 199.63 | 204.15 | 199.63 | 201.25 | +0.184% | 6 | 167 | +137.660% |
| 2024-09-25 | 197.50 | 202.55 | 197.50 | 200.88 | +0.788% | 3 | 168 | +138.097% |
| 2024-09-24 | 199.31 | 199.31 | 199.31 | 199.31 | +2.168% | 1 | 169 | +139.973% |
| 2024-09-19 | 195.08 | 195.08 | 195.08 | 195.08 | +2.977% | 1 | 169 | +145.176% |
| 2024-09-13 | 185.20 | 189.44 | 185.20 | 189.44 | +12.997% | 6 | 169 | +152.476% |
| 2024-09-10 | 167.65 | 167.65 | 167.65 | 167.65 | +1.606% | 15 | 170 | +185.291% |
| 2024-09-06 | 165.00 | 165.00 | 165.00 | 165.00 | -12.248% | 2 | 172 | +189.873% |
| 2024-08-29 | 188.03 | 188.03 | 188.03 | 188.03 | -4.558% | 3 | 171 | +154.369% |
| 2024-08-27 | 197.01 | 197.01 | 197.01 | 197.01 | +4.848% | 1 | 171 | +142.774% |
| 2024-08-23 | 187.90 | 187.90 | 187.90 | 187.90 | -2.703% | 2 | 170 | +154.545% |
| 2024-08-21 | 193.12 | 193.12 | 193.12 | 193.12 | +0.249% | 1 | 170 | +147.665% |
| 2024-08-20 | 201.70 | 201.70 | 192.64 | 192.64 | +4.130% | 4 | 169 | +148.282% |
| 2024-08-19 | 180.00 | 185.00 | 180.00 | 185.00 | +5.084% | 2 | 170 | +158.535% |
| 2024-08-16 | 173.27 | 178.00 | 172.48 | 176.05 | +3.322% | 76 | 169 | +171.679% |
| 2024-08-15 | 173.12 | 173.12 | 170.39 | 170.39 | +12.246% | 3 | 149 | +180.703% |
| 2024-08-09 | 151.80 | 151.80 | 151.80 | 151.80 | +3.034% | 100 | 149 | +215.079% |
| 2024-08-07 | 147.33 | 147.33 | 147.33 | 147.33 | +13.331% | 2 | 99 | +224.639% |
| 2024-08-05 | 130.00 | 130.00 | 130.00 | 130.00 | -6.130% | 20 | 98 | +267.915% |
| 2024-08-02 | 136.78 | 138.62 | 136.78 | 138.49 | -10.042% | 20 | 98 | +245.361% |
| 2024-08-01 | 153.95 | 153.95 | 153.95 | 153.95 | +2.551% | 1 | 80 | +210.679% |
| 2024-07-25 | 150.12 | 150.12 | 150.12 | 150.12 | -9.566% | 1 | 80 | +218.605% |
| 2024-07-22 | 166.00 | 166.00 | 166.00 | 166.00 | +0.242% | 1 | 80 | +188.127% |
| 2024-07-17 | 165.60 | 165.60 | 165.60 | 165.60 | -1.311% | 3 | 80 | +188.822% |
| 2024-07-12 | 167.80 | 167.80 | 167.80 | 167.80 | -11.684% | 2 | 77 | +185.036% |
| 2024-07-10 | 190.00 | 190.00 | 190.00 | 190.00 | -3.357% | 1 | 77 | +151.732% |
| 2024-07-08 | 196.60 | 196.60 | 196.60 | 196.60 | -3.910% | 2 | 76 | +143.281% |
| 2024-07-05 | 204.60 | 204.60 | 204.60 | 204.60 | +9.120% | 2 | 78 | +133.768% |
| 2024-06-25 | 187.50 | 187.50 | 187.50 | 187.50 | -6.624% | 1 | 77 | +155.088% |
| 2024-06-21 | 200.80 | 200.80 | 200.80 | 200.80 | +6.243% | 1 | 76 | +138.192% |
| 2024-06-14 | 185.00 | 189.00 | 185.00 | 189.00 | +9.249% | 7 | 75 | +153.063% |
| 2024-06-06 | 180.90 | 180.90 | 173.00 | 173.00 | -1.671% | 20 | 74 | +176.468% |
| 2024-06-05 | 173.75 | 176.11 | 173.75 | 175.94 | +5.587% | 20 | 69 | +171.848% |
| 2024-05-31 | 166.63 | 166.63 | 166.63 | 166.63 | -7.863% | 2 | 69 | +187.037% |
| 2024-05-30 | 180.85 | 180.85 | 180.85 | 180.85 | -2.821% | 1 | 59 | +164.468% |
| 2024-05-29 | 186.10 | 186.10 | 186.10 | 186.10 | +6.404% | 10 | 59 | +157.007% |
| 2024-05-28 | 175.00 | 175.00 | 174.90 | 174.90 | +16.756% | 52 | 59 | +173.465% |
| 2024-05-15 | 149.80 | 149.80 | 149.80 | 149.80 | +16.703% | 1 | 11 | +219.286% |
| 2024-05-03 | 128.36 | 128.36 | 128.36 | 128.36 | +9.466% | 2 | 10 | +272.616% |
| 2024-04-25 | 117.26 | 117.26 | 117.26 | 117.26 | -0.094% | 1 | 10 | +307.888% |
| 2024-04-19 | 128.38 | 131.00 | 117.37 | 117.37 | -30.137% | 8 | 10 | +307.506% |
| 2024-03-18 | 168.00 | 168.00 | 168.00 | 168.00 | +11.993% | 1 | 12 | +184.696% |
| 2024-03-11 | 150.01 | 150.01 | 150.01 | 150.01 | +4.174% | 6 | 12 | +218.839% |
| 2024-03-05 | 143.00 | 144.00 | 143.00 | 144.00 | -10.280% | 2 | 6 | +232.146% |
| 2024-03-04 | 160.50 | 160.50 | 160.50 | 160.50 | +15.070% | 1 | 4 | +198.000% |
| 2024-02-15 | 139.48 | 139.48 | 139.48 | 139.48 | +16.769% | 2 | 3 | +242.909% |
| 2024-02-06 | 119.45 | 119.45 | 119.45 | 119.45 | -4.210% | 1 | 1 | +300.410% |
| 2024-01-31 | 124.70 | 124.70 | 124.70 | 124.70 | 0.000% | 1 | 1 | +283.553% |