NFLX261218C00068000
NFLX Dec 18 2026 68.00 Call
optionOPRA
EODOct 8, 2026
7.05USD+19.088%(+1.13)140Vol1,275OI
NFLX261218C00068000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 6.1000 | 7.0500 | 6.1000 | 7.0500 | +19.088% | 140 | 1,286 | 0.000% |
| 2026-10-07 | 5.5000 | 5.9200 | 5.1500 | 5.9200 | +11.698% | 73 | 1,291 | +19.088% |
| 2026-10-06 | 4.8500 | 5.4000 | 4.6500 | 5.3000 | +13.734% | 439 | 1,361 | +33.019% |
| 2026-10-05 | 4.6500 | 4.7000 | 4.3000 | 4.6600 | +1.747% | 228 | 1,259 | +51.288% |
| 2026-10-02 | 4.9000 | 5.0000 | 4.5000 | 4.5800 | -9.307% | 518 | 1,012 | +53.930% |
| 2026-10-01 | 5.6500 | 5.6500 | 5.0300 | 5.0500 | -21.217% | 93 | 991 | +39.604% |
| 2026-09-30 | 6.4200 | 6.6000 | 6.4100 | 6.4100 | +4.228% | 20 | 991 | +9.984% |
| 2026-09-28 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -24.817% | 1 | 991 | +14.634% |
| 2026-09-22 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | -9.613% | 1 | 991 | -13.814% |
| 2026-09-21 | 7.8000 | 9.1000 | 7.8000 | 9.0500 | +15.287% | 16 | 983 | -22.099% |
| 2026-09-18 | 8.1000 | 8.1000 | 7.7200 | 7.8500 | -26.977% | 21 | 985 | -10.191% |
| 2026-09-17 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -16.342% | 10 | 985 | -34.419% |
| 2026-09-15 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +11.739% | 1 | 985 | -45.136% |
| 2026-09-11 | 11.9000 | 11.9000 | 11.5000 | 11.5000 | +0.877% | 11 | 985 | -38.696% |
| 2026-09-09 | 11.7200 | 11.7200 | 11.4000 | 11.4000 | -2.647% | 10 | 985 | -38.158% |
| 2026-09-08 | 11.7500 | 11.7500 | 11.7100 | 11.7100 | -14.401% | 2 | 984 | -39.795% |
| 2026-09-04 | 15.4500 | 15.4500 | 13.6800 | 13.6800 | -18.474% | 22 | 984 | -48.465% |
| 2026-09-03 | 16.5000 | 16.7800 | 16.5000 | 16.7800 | +1.697% | 2 | 984 | -57.986% |
| 2026-08-28 | 15.7500 | 16.5000 | 15.7500 | 16.5000 | +11.336% | 4 | 984 | -57.273% |
| 2026-08-27 | 14.6200 | 14.8200 | 14.6200 | 14.8200 | -11.681% | 12 | 984 | -52.429% |
| 2026-08-25 | 15.9600 | 16.7800 | 15.9600 | 16.7800 | +15.326% | 31 | 984 | -57.986% |
| 2026-08-21 | 14.5000 | 14.8100 | 14.5000 | 14.5500 | -6.129% | 4 | 984 | -51.546% |
| 2026-08-20 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -0.129% | 1 | 984 | -54.516% |
| 2026-08-19 | 15.3600 | 15.5200 | 15.1000 | 15.5200 | +9.915% | 102 | 984 | -54.575% |
| 2026-08-18 | 12.5000 | 14.1200 | 12.5000 | 14.1200 | +4.130% | 20 | 985 | -50.071% |
| 2026-08-14 | 13.5000 | 13.5600 | 13.5000 | 13.5600 | +5.280% | 10 | 994 | -48.009% |
| 2026-08-13 | 12.5000 | 13.3000 | 12.3500 | 12.8800 | +19.814% | 399 | 1,222 | -45.264% |
| 2026-08-12 | 10.8300 | 10.8300 | 10.4000 | 10.7500 | -4.699% | 261 | 1,232 | -34.419% |
| 2026-08-11 | 12.1000 | 12.1000 | 11.2000 | 11.2800 | -5.607% | 707 | 1,294 | -37.500% |
| 2026-08-10 | 11.6300 | 12.1500 | 11.6300 | 11.9500 | +9.936% | 345 | 1,279 | -41.004% |
| 2026-08-07 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | -1.182% | 1 | 1,280 | -35.143% |
| 2026-08-06 | 10.7300 | 11.0000 | 10.7300 | 11.0000 | +3.286% | 4 | 1,283 | -35.909% |
| 2026-08-05 | 12.2500 | 12.2500 | 10.6500 | 10.6500 | -1.114% | 9 | 1,282 | -33.803% |
| 2026-08-04 | 10.5900 | 10.9500 | 10.5700 | 10.7700 | +4.869% | 16 | 1,282 | -34.540% |
| 2026-08-03 | 10.8000 | 10.8000 | 10.2700 | 10.2700 | +0.195% | 79 | 1,282 | -31.353% |
| 2026-07-30 | 9.8000 | 10.2500 | 9.8000 | 10.2500 | -3.119% | 3 | 1,283 | -31.220% |
| 2026-07-29 | 9.9500 | 10.6300 | 9.9500 | 10.5800 | +2.222% | 25 | 1,282 | -33.365% |
| 2026-07-28 | 10.3900 | 10.8000 | 10.3500 | 10.3500 | +11.290% | 63 | 1,282 | -31.884% |
| 2026-07-27 | 8.5900 | 9.3000 | 8.5900 | 9.3000 | +8.772% | 3 | 1,283 | -24.194% |
| 2026-07-24 | 8.1500 | 8.7200 | 8.1500 | 8.5500 | +10.323% | 49 | 1,293 | -17.544% |
| 2026-07-23 | 7.8000 | 8.1000 | 7.3500 | 7.7500 | +1.840% | 31 | 1,289 | -9.032% |
| 2026-07-22 | 8.0000 | 8.9500 | 7.5600 | 7.6100 | -3.304% | 827 | 1,555 | -7.359% |
| 2026-07-21 | 7.4500 | 7.8700 | 6.7000 | 7.8700 | +12.751% | 107 | 1,539 | -10.419% |
| 2026-07-20 | 7.6000 | 7.6000 | 6.9000 | 6.9800 | -13.614% | 1,076 | 668 | +1.003% |
| 2026-07-17 | 7.1500 | 8.3500 | 6.3000 | 8.0800 | -31.234% | 131 | 639 | -12.748% |
| 2026-07-16 | 11.5000 | 11.7500 | 11.5000 | 11.7500 | -1.756% | 31 | 639 | -40.000% |
| 2026-07-15 | 11.5000 | 12.2800 | 11.5000 | 11.9600 | +4.912% | 82 | 628 | -41.054% |
| 2026-07-14 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -8.065% | 30 | 598 | -38.158% |
| 2026-07-13 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +8.202% | 30 | 598 | -43.145% |
| 2026-07-10 | 12.3500 | 12.3500 | 11.4600 | 11.4600 | -2.881% | 48 | 597 | -38.482% |
| 2026-06-22 | 12.4000 | 12.4000 | 11.0700 | 11.8000 | -24.936% | 3 | 597 | -40.254% |
| 2026-06-16 | 15.8700 | 15.8700 | 15.7200 | 15.7200 | -21.400% | 16 | 582 | -55.153% |
| 2026-06-02 | 20.1700 | 20.2500 | 20.0000 | 20.0000 | -9.910% | 207 | 570 | -64.750% |
| 2026-05-28 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -9.128% | 1 | 571 | -68.243% |
| 2026-05-18 | 24.4300 | 24.4300 | 24.4300 | 24.4300 | +6.217% | 3 | 571 | -71.142% |
| 2026-05-14 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -6.199% | 1 | 571 | -69.348% |
| 2026-05-07 | 24.5200 | 24.5200 | 24.5200 | 24.5200 | -43.109% | 3 | 571 | -71.248% |
| 2026-04-16 | 42.8500 | 43.1000 | 42.8500 | 43.1000 | +15.829% | 10 | 575 | -83.643% |
| 2026-04-09 | 37.2100 | 37.2100 | 37.2100 | 37.2100 | +12.758% | 1 | 575 | -81.053% |
| 2026-04-02 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +4.200% | 1 | 575 | -78.636% |
| 2026-04-01 | 31.7000 | 31.7000 | 31.6700 | 31.6700 | +6.633% | 2 | 575 | -77.739% |
| 2026-03-30 | 29.5400 | 29.7000 | 29.5400 | 29.7000 | +4.357% | 2 | 575 | -76.263% |
| 2026-03-24 | 28.4100 | 28.4600 | 28.4100 | 28.4600 | +0.636% | 2 | 575 | -75.228% |
| 2026-03-19 | 28.2300 | 28.2800 | 28.2300 | 28.2800 | -8.092% | 2 | 576 | -75.071% |
| 2026-03-17 | 30.6900 | 30.7700 | 30.6900 | 30.7700 | -3.603% | 2 | 577 | -77.088% |
| 2026-03-16 | 32.0900 | 32.0900 | 31.8900 | 31.9200 | +1.301% | 4 | 577 | -77.914% |
| 2026-03-12 | 31.4600 | 31.5100 | 31.4600 | 31.5100 | -6.360% | 2 | 577 | -77.626% |
| 2026-03-02 | 33.2100 | 33.6500 | 33.2100 | 33.6500 | +14.768% | 3 | 577 | -79.049% |
| 2026-02-27 | 29.3200 | 29.3200 | 29.3200 | 29.3200 | +59.002% | 1 | 579 | -75.955% |
| 2026-02-20 | 18.4400 | 18.4400 | 18.4400 | 18.4400 | +10.884% | 1 | 580 | -61.768% |
| 2026-02-17 | 17.2000 | 17.5000 | 16.6200 | 16.6300 | -2.004% | 14 | 579 | -57.607% |
| 2026-02-13 | 16.9700 | 16.9700 | 16.9700 | 16.9700 | -15.150% | 14 | 578 | -58.456% |
| 2026-02-03 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -15.433% | 3 | 578 | -64.750% |
| 2026-01-28 | 24.4200 | 24.4200 | 23.6500 | 23.6500 | +3.050% | 2 | 576 | -70.190% |
| 2026-01-27 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | -0.864% | 1 | 575 | -69.281% |
| 2026-01-21 | 23.5000 | 23.5000 | 23.1000 | 23.1500 | -28.659% | 4 | 575 | -69.546% |
| 2025-12-16 | 32.4500 | 32.4500 | 32.4500 | 32.4500 | -6.887% | 1 | 575 | -78.274% |
| 2025-12-10 | 34.8100 | 34.8500 | 34.8100 | 34.8500 | -0.485% | 4 | 575 | -79.770% |
| 2025-12-09 | 35.0200 | 35.0200 | 35.0200 | 35.0200 | +1.655% | 10 | 579 | -79.869% |
| 2025-12-08 | 34.4500 | 34.4500 | 34.4500 | 34.4500 | -10.356% | 2 | 589 | -79.536% |
| 2025-12-05 | 38.4300 | 38.4300 | 38.4300 | 38.4300 | -4.355% | 1 | 589 | -81.655% |
| 2025-12-04 | 40.1800 | 40.1800 | 40.1800 | 40.1800 | -0.050% | 1 | 589 | -82.454% |
| 2025-12-03 | 43.7000 | 43.7000 | 40.2000 | 40.2000 | 0.000% | 5 | 589 | -82.463% |