NFLX261218C00680000
NFLX Dec 18 2026 680.00 Call
optionOPRA
InactiveOct 31, 2025
492.88USD-16.652%(-98.47)1Vol59OI
NFLX261218C00680000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 492.88 | 492.88 | 492.88 | 492.88 | -16.652% | 1 | 59 | 0.000% |
| 2025-10-13 | 591.35 | 591.35 | 591.35 | 591.35 | +12.576% | 1 | 59 | -16.652% |
| 2025-10-03 | 525.29 | 525.29 | 525.29 | 525.29 | -2.938% | 5 | 59 | -6.170% |
| 2025-10-01 | 541.19 | 541.19 | 541.19 | 541.19 | -23.509% | 1 | 64 | -8.927% |
| 2025-06-27 | 707.52 | 707.52 | 707.52 | 707.52 | +14.495% | 1 | 67 | -30.337% |
| 2025-06-20 | 617.95 | 617.95 | 617.95 | 617.95 | +17.416% | 2 | 68 | -20.240% |
| 2025-05-12 | 526.29 | 526.29 | 526.29 | 526.29 | -1.938% | 1 | 67 | -6.348% |
| 2025-05-01 | 536.69 | 536.69 | 536.69 | 536.69 | +39.400% | 20 | 67 | -8.163% |
| 2025-04-17 | 384.50 | 385.00 | 384.50 | 385.00 | -2.036% | 2 | 81 | +28.021% |
| 2025-04-16 | 392.40 | 393.00 | 392.40 | 393.00 | +9.623% | 2 | 81 | +25.415% |
| 2025-04-10 | 357.75 | 358.50 | 357.75 | 358.50 | +5.441% | 2 | 81 | +37.484% |
| 2025-04-03 | 340.00 | 340.00 | 340.00 | 340.00 | -6.375% | 8 | 81 | +44.965% |
| 2025-04-02 | 362.40 | 363.15 | 362.40 | 363.15 | +4.926% | 2 | 89 | +35.724% |
| 2025-04-01 | 345.95 | 346.10 | 345.95 | 346.10 | -0.029% | 2 | 89 | +42.410% |
| 2025-03-31 | 337.00 | 346.20 | 335.00 | 346.20 | -3.120% | 8 | 89 | +42.369% |
| 2025-03-28 | 356.90 | 357.35 | 356.90 | 357.35 | -8.266% | 4 | 95 | +37.926% |
| 2025-03-26 | 389.25 | 389.55 | 389.25 | 389.55 | +3.260% | 2 | 95 | +26.525% |
| 2025-03-19 | 377.40 | 377.40 | 377.25 | 377.25 | +14.586% | 2 | 95 | +30.651% |
| 2025-03-07 | 329.23 | 329.23 | 329.23 | 329.23 | -3.168% | 2 | 95 | +49.707% |
| 2025-03-06 | 379.64 | 379.64 | 340.00 | 340.00 | -16.248% | 3 | 95 | +44.965% |
| 2025-03-05 | 406.28 | 406.90 | 405.91 | 405.96 | +1.490% | 6 | 97 | +21.411% |
| 2025-02-25 | 400.00 | 400.00 | 400.00 | 400.00 | -4.762% | 2 | 99 | +23.220% |
| 2025-02-21 | 420.00 | 420.00 | 420.00 | 420.00 | -4.977% | 4 | 99 | +17.352% |
| 2025-02-18 | 442.00 | 442.00 | 442.00 | 442.00 | +54.979% | 10 | 101 | +11.511% |
| 2024-11-18 | 285.20 | 285.20 | 285.20 | 285.20 | +6.757% | 1 | 111 | +72.819% |
| 2024-11-15 | 267.15 | 267.15 | 267.15 | 267.15 | +9.264% | 2 | 111 | +84.496% |
| 2024-11-07 | 244.50 | 244.50 | 244.50 | 244.50 | +11.131% | 2 | 111 | +101.587% |
| 2024-10-29 | 220.01 | 220.01 | 220.01 | 220.01 | +1.038% | 1 | 111 | +124.026% |
| 2024-10-25 | 219.09 | 219.09 | 217.75 | 217.75 | +9.257% | 4 | 111 | +126.351% |
| 2024-10-09 | 199.30 | 199.30 | 199.30 | 199.30 | +0.657% | 1 | 112 | +147.306% |
| 2024-10-08 | 198.00 | 198.00 | 198.00 | 198.00 | +7.638% | 10 | 112 | +148.929% |
| 2024-10-07 | 186.20 | 186.20 | 183.95 | 183.95 | -3.031% | 10 | 112 | +167.942% |
| 2024-10-04 | 193.63 | 193.63 | 189.70 | 189.70 | +1.830% | 14 | 111 | +159.821% |
| 2024-09-19 | 186.29 | 186.29 | 186.29 | 186.29 | +1.798% | 1 | 110 | +164.577% |
| 2024-09-17 | 184.80 | 184.80 | 183.00 | 183.00 | +7.124% | 2 | 111 | +169.333% |
| 2024-09-09 | 170.83 | 170.83 | 170.83 | 170.83 | -2.661% | 1 | 113 | +188.521% |
| 2024-09-05 | 175.50 | 175.50 | 175.50 | 175.50 | +1.445% | 2 | 112 | +180.843% |
| 2024-09-03 | 173.00 | 173.00 | 173.00 | 173.00 | -4.351% | 1 | 112 | +184.902% |
| 2024-08-30 | 180.87 | 180.87 | 180.87 | 180.87 | +5.464% | 2 | 113 | +172.505% |
| 2024-08-28 | 171.50 | 171.50 | 171.50 | 171.50 | -10.584% | 1 | 113 | +187.394% |
| 2024-08-27 | 191.80 | 191.80 | 191.80 | 191.80 | +2.798% | 1 | 113 | +156.976% |
| 2024-08-22 | 186.58 | 186.58 | 186.58 | 186.58 | +0.854% | 1 | 112 | +164.166% |
| 2024-08-21 | 185.00 | 185.00 | 185.00 | 185.00 | -1.543% | 1 | 111 | +166.422% |
| 2024-08-20 | 187.90 | 187.90 | 187.90 | 187.90 | +4.470% | 1 | 112 | +162.310% |
| 2024-08-19 | 179.86 | 179.86 | 179.86 | 179.86 | +5.151% | 1 | 111 | +174.035% |
| 2024-08-16 | 172.77 | 174.00 | 171.05 | 171.05 | +3.254% | 8 | 112 | +188.150% |
| 2024-08-15 | 165.66 | 165.66 | 165.66 | 165.66 | +32.528% | 2 | 113 | +197.525% |
| 2024-08-05 | 121.00 | 125.00 | 121.00 | 125.00 | -8.525% | 32 | 111 | +294.304% |
| 2024-08-02 | 136.65 | 136.65 | 136.65 | 136.65 | -5.104% | 2 | 83 | +260.688% |
| 2024-08-01 | 147.50 | 149.70 | 144.00 | 144.00 | -0.415% | 41 | 83 | +242.278% |
| 2024-07-31 | 145.40 | 146.00 | 142.00 | 144.60 | +4.480% | 70 | 100 | +240.858% |
| 2024-07-30 | 148.40 | 148.80 | 138.40 | 138.40 | -4.880% | 35 | 82 | +256.127% |
| 2024-07-29 | 145.50 | 145.50 | 145.50 | 145.50 | -4.087% | 4 | 93 | +238.749% |
| 2024-07-26 | 154.00 | 154.00 | 150.00 | 151.70 | +0.597% | 29 | 97 | +224.904% |
| 2024-07-25 | 150.80 | 150.80 | 150.80 | 150.80 | -2.395% | 10 | 106 | +226.844% |
| 2024-07-23 | 154.50 | 154.50 | 154.50 | 154.50 | -5.215% | 10 | 96 | +219.016% |
| 2024-07-22 | 156.00 | 163.00 | 156.00 | 163.00 | +6.829% | 10 | 102 | +202.380% |
| 2024-07-19 | 152.58 | 152.58 | 150.00 | 152.58 | -3.430% | 5 | 95 | +223.031% |
| 2024-07-18 | 159.00 | 159.00 | 158.00 | 158.00 | 0.000% | 9 | 98 | +211.949% |
| 2024-07-17 | 158.00 | 158.00 | 158.00 | 158.00 | -3.067% | 90 | 107 | +211.949% |
| 2024-07-15 | 163.00 | 163.00 | 163.00 | 163.00 | -0.251% | 12 | 171 | +202.380% |
| 2024-07-12 | 168.18 | 168.18 | 163.41 | 163.41 | -1.708% | 4 | 171 | +201.622% |
| 2024-07-11 | 169.50 | 169.50 | 166.25 | 166.25 | -7.356% | 57 | 172 | +196.469% |
| 2024-07-10 | 179.45 | 179.45 | 179.45 | 179.45 | -10.508% | 4 | 150 | +174.661% |
| 2024-07-05 | 193.00 | 200.52 | 193.00 | 200.52 | +6.660% | 14 | 154 | +145.801% |
| 2024-07-02 | 188.00 | 188.00 | 188.00 | 188.00 | +0.133% | 1 | 153 | +162.170% |
| 2024-06-28 | 187.75 | 187.75 | 187.75 | 187.75 | -1.080% | 2 | 152 | +162.519% |
| 2024-06-27 | 189.80 | 189.80 | 189.80 | 189.80 | +2.595% | 20 | 152 | +159.684% |
| 2024-06-24 | 185.00 | 185.00 | 185.00 | 185.00 | -2.256% | 1 | 132 | +166.422% |
| 2024-06-21 | 189.27 | 189.27 | 189.27 | 189.27 | -0.557% | 1 | 132 | +160.411% |
| 2024-06-20 | 190.33 | 190.33 | 190.33 | 190.33 | -2.179% | 1 | 132 | +158.961% |
| 2024-06-18 | 193.95 | 194.57 | 192.91 | 194.57 | +0.346% | 15 | 143 | +153.318% |
| 2024-06-17 | 186.00 | 193.90 | 186.00 | 193.90 | +17.160% | 15 | 143 | +154.193% |
| 2024-06-11 | 165.50 | 165.50 | 165.50 | 165.50 | +0.303% | 1 | 133 | +197.813% |
| 2024-06-10 | 165.00 | 165.00 | 165.00 | 165.00 | +3.526% | 3 | 134 | +198.715% |
| 2024-06-03 | 159.28 | 159.38 | 159.28 | 159.38 | -1.006% | 2 | 134 | +209.248% |
| 2024-05-23 | 161.00 | 161.00 | 161.00 | 161.00 | +7.405% | 40 | 116 | +206.137% |
| 2024-05-13 | 149.90 | 149.90 | 149.90 | 149.90 | +3.429% | 1 | 116 | +228.806% |
| 2024-05-10 | 144.93 | 144.93 | 144.93 | 144.93 | +32.695% | 2 | 115 | +240.081% |
| 2024-05-01 | 108.25 | 109.22 | 107.33 | 109.22 | -4.067% | 4 | 114 | +351.273% |
| 2024-04-29 | 113.85 | 113.85 | 113.85 | 113.85 | -0.810% | 3 | 110 | +332.921% |
| 2024-04-25 | 114.78 | 114.78 | 114.78 | 114.78 | +0.280% | 1 | 111 | +329.413% |
| 2024-04-19 | 115.00 | 124.00 | 112.00 | 114.46 | -28.907% | 174 | 110 | +330.613% |
| 2024-04-12 | 159.78 | 161.00 | 159.78 | 161.00 | +6.623% | 202 | 178 | +206.137% |
| 2024-04-01 | 151.00 | 151.00 | 151.00 | 151.00 | -9.129% | 1 | 77 | +226.411% |
| 2024-03-26 | 166.17 | 166.17 | 166.17 | 166.17 | +11.471% | 3 | 77 | +196.612% |
| 2024-03-07 | 149.17 | 149.17 | 149.07 | 149.07 | +2.454% | 2 | 74 | +230.637% |
| 2024-03-06 | 145.50 | 145.50 | 145.50 | 145.50 | +3.191% | 1 | 74 | +238.749% |
| 2024-03-05 | 141.81 | 141.81 | 141.00 | 141.00 | -10.759% | 2 | 74 | +249.560% |
| 2024-03-04 | 156.02 | 159.00 | 156.02 | 158.00 | +0.637% | 73 | 74 | +211.949% |
| 2024-03-01 | 151.48 | 157.47 | 151.48 | 157.00 | +10.137% | 26 | 12 | +213.936% |
| 2024-02-27 | 143.01 | 143.01 | 142.55 | 142.55 | +3.260% | 3 | 19 | +245.759% |
| 2024-02-26 | 138.05 | 138.05 | 138.05 | 138.05 | +18.437% | 1 | 16 | +257.030% |
| 2024-02-09 | 116.56 | 116.56 | 116.56 | 116.56 | -2.907% | 1 | 17 | +322.855% |
| 2024-01-30 | 120.05 | 120.05 | 120.05 | 120.05 | -3.146% | 1 | 16 | +310.562% |
| 2024-01-29 | 121.75 | 123.95 | 120.48 | 123.95 | +9.545% | 15 | 17 | +297.644% |
| 2024-01-24 | 111.10 | 113.15 | 111.10 | 113.15 | +43.137% | 2 | 2 | +335.599% |
| 2024-01-23 | 79.05 | 79.05 | 79.05 | 79.05 | 0.000% | 1 | 1 | +523.504% |