NFLX261218C00069000
NFLX Dec 18 2026 69.00 Call
optionOPRA
EODOct 8, 2026
6.46USD+20.074%(+1.08)106Vol982OI
NFLX261218C00069000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.7500 | 6.5000 | 5.7500 | 6.4600 | +20.074% | 106 | 1,031 | 0.000% |
| 2026-10-07 | 4.9100 | 5.4000 | 4.7500 | 5.3800 | +9.796% | 212 | 973 | +20.074% |
| 2026-10-06 | 4.6000 | 4.9500 | 4.2700 | 4.9000 | +12.644% | 312 | 928 | +31.837% |
| 2026-10-05 | 4.2000 | 4.3500 | 3.9100 | 4.3500 | +2.353% | 62 | 898 | +48.506% |
| 2026-10-02 | 4.5000 | 4.6500 | 4.1500 | 4.2500 | -7.609% | 322 | 791 | +52.000% |
| 2026-10-01 | 5.0000 | 5.0000 | 4.6000 | 4.6000 | -17.117% | 175 | 685 | +40.435% |
| 2026-09-30 | 5.7800 | 6.0000 | 5.5500 | 5.5500 | -7.500% | 87 | 703 | +16.396% |
| 2026-09-29 | 6.0500 | 6.6000 | 5.9500 | 6.0000 | +10.701% | 24 | 716 | +7.667% |
| 2026-09-28 | 6.5500 | 6.5500 | 5.2000 | 5.4200 | -17.879% | 97 | 673 | +19.188% |
| 2026-09-25 | 6.6200 | 6.6200 | 6.6000 | 6.6000 | -5.714% | 5 | 673 | -2.121% |
| 2026-09-23 | 7.3000 | 7.3000 | 6.9000 | 7.0000 | -5.405% | 26 | 647 | -7.714% |
| 2026-09-22 | 7.2400 | 7.4500 | 7.2400 | 7.4000 | -11.905% | 21 | 636 | -12.703% |
| 2026-09-21 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +15.068% | 7 | 633 | -23.095% |
| 2026-09-18 | 6.6500 | 7.5600 | 6.6500 | 7.3000 | -26.780% | 38 | 614 | -11.507% |
| 2026-09-17 | 10.1500 | 10.2000 | 9.9400 | 9.9700 | -26.421% | 16 | 601 | -35.206% |
| 2026-09-14 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +29.294% | 30 | 631 | -52.325% |
| 2026-09-10 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | -6.927% | 1 | 631 | -38.359% |
| 2026-09-08 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | -10.635% | 1 | 632 | -42.629% |
| 2026-09-04 | 13.0000 | 13.0000 | 12.6000 | 12.6000 | -19.745% | 36 | 597 | -48.730% |
| 2026-08-25 | 15.3700 | 15.7000 | 15.3700 | 15.7000 | +11.348% | 3 | 599 | -58.854% |
| 2026-08-24 | 14.3500 | 14.3500 | 14.1000 | 14.1000 | +3.676% | 4 | 601 | -54.184% |
| 2026-08-21 | 13.9700 | 14.3700 | 13.6000 | 13.6000 | -4.225% | 22 | 601 | -52.500% |
| 2026-08-20 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -3.729% | 1 | 602 | -54.507% |
| 2026-08-19 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +12.681% | 1 | 603 | -56.203% |
| 2026-08-18 | 12.1000 | 13.1000 | 12.1000 | 13.0900 | +14.724% | 629 | 660 | -50.649% |
| 2026-08-17 | 12.4200 | 12.4200 | 11.4100 | 11.4100 | -11.206% | 25 | 685 | -43.383% |
| 2026-08-14 | 12.7500 | 12.8500 | 12.7500 | 12.8500 | -4.815% | 5 | 690 | -49.728% |
| 2026-08-13 | 12.2700 | 13.5000 | 11.9900 | 13.5000 | +35.271% | 17 | 694 | -52.148% |
| 2026-08-12 | 10.0300 | 10.3500 | 9.8000 | 9.9800 | -7.163% | 21 | 689 | -35.271% |
| 2026-08-11 | 11.6000 | 11.6000 | 10.7500 | 10.7500 | -5.702% | 33 | 690 | -39.907% |
| 2026-08-10 | 10.9000 | 11.4000 | 10.9000 | 11.4000 | +12.871% | 19 | 702 | -43.333% |
| 2026-08-05 | 11.2500 | 11.2500 | 10.1000 | 10.1000 | +0.698% | 2 | 703 | -36.040% |
| 2026-08-04 | 9.9000 | 10.0300 | 9.9000 | 10.0300 | +3.402% | 9 | 707 | -35.593% |
| 2026-08-03 | 10.7000 | 10.7000 | 9.7000 | 9.7000 | +9.729% | 7 | 701 | -33.402% |
| 2026-07-31 | 9.0500 | 9.0500 | 8.6900 | 8.8400 | -6.057% | 20 | 705 | -26.923% |
| 2026-07-30 | 8.7400 | 9.4100 | 8.3800 | 9.4100 | -6.647% | 28 | 715 | -31.350% |
| 2026-07-29 | 9.3000 | 10.0800 | 9.3000 | 10.0800 | +2.231% | 21 | 722 | -35.913% |
| 2026-07-28 | 9.2000 | 10.3000 | 9.2000 | 9.8600 | +27.226% | 45 | 749 | -34.483% |
| 2026-07-27 | 8.0000 | 8.0000 | 7.7500 | 7.7500 | -0.513% | 10 | 750 | -16.645% |
| 2026-07-24 | 7.2000 | 7.8600 | 7.2000 | 7.7900 | +4.845% | 47 | 753 | -17.073% |
| 2026-07-23 | 7.3800 | 7.5500 | 7.0000 | 7.4300 | +4.501% | 60 | 720 | -13.055% |
| 2026-07-22 | 7.7700 | 8.4000 | 7.1100 | 7.1100 | +6.917% | 63 | 714 | -9.142% |
| 2026-07-21 | 6.6000 | 6.6500 | 6.3000 | 6.6500 | +4.724% | 21 | 705 | -2.857% |
| 2026-07-20 | 7.0000 | 7.0000 | 6.1000 | 6.3500 | -19.722% | 25 | 689 | +1.732% |
| 2026-07-17 | 5.9500 | 8.1000 | 5.9500 | 7.9100 | -33.529% | 193 | 574 | -18.331% |
| 2026-07-13 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +8.182% | 1 | 574 | -45.714% |
| 2026-07-10 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -7.563% | 3 | 571 | -41.273% |
| 2026-07-09 | 12.5500 | 12.5500 | 11.9000 | 11.9000 | -19.322% | 40 | 551 | -45.714% |
| 2026-07-02 | 13.6500 | 14.7500 | 13.6300 | 14.7500 | +26.936% | 41 | 521 | -56.203% |
| 2026-07-01 | 11.2300 | 11.6200 | 11.2300 | 11.6200 | -5.911% | 8 | 527 | -44.406% |
| 2026-06-26 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +23.996% | 2 | 528 | -47.692% |
| 2026-06-25 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | -7.778% | 2 | 526 | -35.141% |
| 2026-06-23 | 11.5600 | 11.5600 | 10.8000 | 10.8000 | -21.053% | 6 | 522 | -40.185% |
| 2026-06-18 | 13.8000 | 13.8000 | 13.6800 | 13.6800 | -20.233% | 3 | 519 | -52.778% |
| 2026-06-15 | 17.1000 | 17.1500 | 17.1000 | 17.1500 | +6.192% | 2 | 518 | -62.332% |
| 2026-06-12 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -10.526% | 25 | 538 | -60.000% |
| 2026-06-10 | 17.7500 | 18.0500 | 17.7500 | 18.0500 | +1.291% | 26 | 513 | -64.211% |
| 2026-06-09 | 17.8200 | 17.8200 | 17.8200 | 17.8200 | -2.888% | 1 | 512 | -63.749% |
| 2026-06-08 | 18.4000 | 18.4000 | 18.3500 | 18.3500 | -17.602% | 10 | 511 | -64.796% |
| 2026-05-15 | 22.5000 | 22.5500 | 22.2700 | 22.2700 | -1.764% | 304 | 506 | -70.992% |
| 2026-05-14 | 22.9800 | 23.0200 | 22.6700 | 22.6700 | -2.073% | 204 | 496 | -71.504% |
| 2026-05-13 | 23.1000 | 23.1600 | 23.0800 | 23.1500 | +0.871% | 106 | 480 | -72.095% |
| 2026-05-08 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | -29.558% | 9 | 480 | -71.852% |
| 2026-04-17 | 31.0000 | 32.5800 | 31.0000 | 32.5800 | -14.150% | 4 | 479 | -80.172% |
| 2026-04-13 | 37.9500 | 37.9500 | 37.9500 | 37.9500 | +23.939% | 19 | 479 | -82.978% |
| 2026-04-01 | 30.6800 | 30.6800 | 30.6200 | 30.6200 | -2.608% | 2 | 498 | -78.903% |
| 2026-03-31 | 31.4100 | 31.4400 | 31.4100 | 31.4400 | +13.502% | 2 | 498 | -79.453% |
| 2026-03-24 | 27.7600 | 27.7600 | 27.7000 | 27.7000 | +0.435% | 2 | 498 | -76.679% |
| 2026-03-20 | 27.4600 | 27.5800 | 27.4600 | 27.5800 | +0.182% | 2 | 499 | -76.577% |
| 2026-03-19 | 27.5800 | 27.5800 | 27.5300 | 27.5300 | -8.203% | 2 | 499 | -76.535% |
| 2026-03-17 | 29.9900 | 29.9900 | 29.9900 | 29.9900 | -2.503% | 2 | 500 | -78.459% |
| 2026-03-12 | 30.8100 | 30.8100 | 30.7600 | 30.7600 | -11.047% | 2 | 501 | -78.999% |
| 2026-03-04 | 34.5800 | 34.5800 | 34.5800 | 34.5800 | +16.509% | 1 | 502 | -81.319% |
| 2026-02-27 | 29.6800 | 29.6800 | 29.6800 | 29.6800 | +33.694% | 1 | 502 | -78.235% |
| 2026-02-26 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +5.213% | 2 | 501 | -70.901% |
| 2026-02-25 | 19.9000 | 21.2500 | 19.9000 | 21.1000 | +30.247% | 5 | 500 | -69.384% |
| 2026-02-23 | 16.6200 | 16.6200 | 16.2000 | 16.2000 | -10.497% | 5 | 500 | -60.123% |
| 2026-02-20 | 16.6700 | 18.1000 | 16.6700 | 18.1000 | +6.034% | 5 | 500 | -64.309% |
| 2026-02-19 | 17.0700 | 17.0700 | 17.0700 | 17.0700 | 0.000% | 1 | 499 | -62.156% |
| 2026-02-18 | 17.0000 | 17.0700 | 17.0000 | 17.0700 | -2.178% | 3 | 498 | -62.156% |
| 2026-02-12 | 17.4800 | 17.4800 | 17.4500 | 17.4500 | -12.135% | 3 | 498 | -62.980% |
| 2026-02-09 | 19.4500 | 19.8600 | 19.4500 | 19.8600 | +4.526% | 2 | 499 | -67.472% |
| 2026-02-03 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -15.556% | 2 | 498 | -66.000% |
| 2026-02-02 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +4.651% | 5 | 498 | -71.289% |
| 2026-01-30 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -7.923% | 6 | 503 | -69.953% |
| 2026-01-26 | 23.5600 | 23.5600 | 23.3500 | 23.3500 | +1.258% | 2 | 503 | -72.334% |
| 2026-01-23 | 23.0700 | 23.0700 | 23.0600 | 23.0600 | +10.600% | 2 | 502 | -71.986% |
| 2026-01-22 | 22.0400 | 22.0400 | 20.8500 | 20.8500 | -22.027% | 3 | 502 | -69.017% |
| 2026-01-09 | 26.7400 | 26.7400 | 26.7400 | 26.7400 | -7.857% | 1 | 502 | -75.841% |
| 2026-01-07 | 29.0200 | 29.0200 | 29.0200 | 29.0200 | +0.554% | 1 | 501 | -77.739% |
| 2026-01-05 | 28.8600 | 28.8600 | 28.8600 | 28.8600 | +1.477% | 19 | 494 | -77.616% |
| 2026-01-02 | 28.4400 | 28.4400 | 28.4400 | 28.4400 | -8.700% | 10 | 494 | -77.286% |
| 2025-12-26 | 31.1500 | 31.1500 | 31.1500 | 31.1500 | +1.136% | 15 | 484 | -79.262% |
| 2025-12-22 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | -10.725% | 15 | 486 | -79.026% |
| 2025-12-08 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | -29.448% | 1 | 486 | -81.275% |
| 2025-11-19 | 48.8900 | 48.9000 | 48.8900 | 48.9000 | -2.976% | 5 | 486 | -86.789% |
| 2025-11-18 | 50.4000 | 50.4000 | 50.4000 | 50.4000 | 0.000% | 1 | 491 | -87.183% |