NFLX261218C00071000
NFLX Dec 18 2026 71.00 Call
optionOPRA
EODOct 8, 2026
5.45USD+22.197%(+0.99)537Vol1,565OI
NFLX261218C00071000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.6600 | 5.4700 | 4.6600 | 5.4500 | +22.197% | 537 | 1,322 | 0.000% |
| 2026-10-07 | 3.9000 | 4.5500 | 3.8500 | 4.4600 | +11.500% | 552 | 1,277 | +22.197% |
| 2026-10-06 | 3.6500 | 4.0300 | 3.4000 | 4.0000 | +16.959% | 284 | 1,182 | +36.250% |
| 2026-10-05 | 3.3000 | 3.5000 | 3.1500 | 3.4200 | +0.588% | 306 | 1,256 | +59.357% |
| 2026-10-02 | 3.6700 | 3.7000 | 3.3000 | 3.4000 | -11.688% | 515 | 1,284 | +60.294% |
| 2026-10-01 | 4.6000 | 4.6000 | 3.8500 | 3.8500 | -18.085% | 93 | 1,286 | +41.558% |
| 2026-09-30 | 4.8000 | 4.9400 | 4.7000 | 4.7000 | -8.738% | 16 | 1,282 | +15.957% |
| 2026-09-29 | 5.1900 | 5.6000 | 5.0000 | 5.1500 | +14.191% | 87 | 1,298 | +5.825% |
| 2026-09-28 | 4.9500 | 5.0500 | 4.4500 | 4.5100 | -18.739% | 265 | 1,171 | +20.843% |
| 2026-09-25 | 5.5500 | 5.6500 | 5.5000 | 5.5500 | -7.500% | 23 | 1,176 | -1.802% |
| 2026-09-24 | 5.9400 | 6.0000 | 5.7000 | 6.0000 | +2.564% | 8 | 1,174 | -9.167% |
| 2026-09-23 | 6.1000 | 6.4300 | 5.7500 | 5.8500 | -7.143% | 242 | 1,042 | -6.838% |
| 2026-09-22 | 6.5500 | 6.5500 | 6.1000 | 6.3000 | -10.511% | 80 | 1,034 | -13.492% |
| 2026-09-21 | 6.3000 | 7.3000 | 6.2500 | 7.0400 | +11.746% | 83 | 1,049 | -22.585% |
| 2026-09-18 | 6.0700 | 6.5000 | 5.6400 | 6.3000 | -27.168% | 281 | 988 | -13.492% |
| 2026-09-17 | 8.7000 | 8.7500 | 8.6200 | 8.6500 | -18.009% | 16 | 991 | -36.994% |
| 2026-09-15 | 10.7700 | 10.7700 | 10.5000 | 10.5500 | -16.070% | 8 | 991 | -48.341% |
| 2026-09-14 | 12.2300 | 12.5900 | 12.2300 | 12.5700 | +35.161% | 7 | 991 | -56.643% |
| 2026-09-10 | 9.3000 | 9.3500 | 9.3000 | 9.3000 | -2.821% | 17 | 994 | -41.398% |
| 2026-09-09 | 9.7100 | 9.7500 | 9.5000 | 9.5700 | -0.829% | 6 | 996 | -43.051% |
| 2026-09-08 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -12.827% | 10 | 996 | -43.523% |
| 2026-09-04 | 11.5000 | 11.5000 | 11.0700 | 11.0700 | -23.125% | 5 | 995 | -50.768% |
| 2026-09-03 | 14.7700 | 14.7700 | 14.2000 | 14.4000 | 0.000% | 4 | 996 | -62.153% |
| 2026-09-02 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +9.924% | 75 | 1,003 | -62.153% |
| 2026-09-01 | 12.1100 | 13.1000 | 12.1100 | 13.1000 | -5.483% | 27 | 1,030 | -58.397% |
| 2026-08-28 | 13.6800 | 13.8600 | 13.6600 | 13.8600 | +0.800% | 7 | 1,031 | -60.678% |
| 2026-08-26 | 14.0000 | 14.0000 | 13.7500 | 13.7500 | -4.514% | 3 | 1,033 | -60.364% |
| 2026-08-25 | 13.6700 | 14.4000 | 13.6700 | 14.4000 | +12.676% | 11 | 1,032 | -62.153% |
| 2026-08-24 | 12.7000 | 12.7800 | 12.7000 | 12.7800 | -2.888% | 5 | 1,028 | -57.355% |
| 2026-08-20 | 12.9700 | 13.1600 | 12.7300 | 13.1600 | -0.152% | 159 | 1,013 | -58.587% |
| 2026-08-19 | 13.0100 | 13.3000 | 13.0000 | 13.1800 | +20.917% | 10 | 1,016 | -58.649% |
| 2026-08-18 | 11.9200 | 11.9200 | 10.9000 | 10.9000 | +11.224% | 4 | 1,013 | -50.000% |
| 2026-08-17 | 10.2800 | 10.2800 | 9.8000 | 9.8000 | -14.783% | 3 | 1,010 | -44.388% |
| 2026-08-14 | 11.3500 | 11.5000 | 11.3500 | 11.5000 | +4.545% | 3 | 1,011 | -52.609% |
| 2026-08-13 | 11.1300 | 11.1300 | 10.9900 | 11.0000 | +24.294% | 43 | 1,011 | -50.455% |
| 2026-08-12 | 8.8500 | 9.0000 | 8.7200 | 8.8500 | -4.839% | 15 | 1,002 | -38.418% |
| 2026-08-11 | 10.9500 | 10.9500 | 9.3000 | 9.3000 | -7.000% | 17 | 986 | -41.398% |
| 2026-08-10 | 10.2200 | 10.2200 | 10.0000 | 10.0000 | +1.010% | 103 | 986 | -45.500% |
| 2026-08-06 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +4.211% | 1 | 987 | -44.949% |
| 2026-08-05 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +5.556% | 1 | 987 | -42.632% |
| 2026-08-04 | 8.6000 | 9.0000 | 8.3000 | 9.0000 | +2.389% | 18 | 989 | -39.444% |
| 2026-08-03 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | +11.975% | 2 | 990 | -37.998% |
| 2026-07-31 | 7.8300 | 8.0000 | 7.6500 | 7.8500 | -10.592% | 6 | 991 | -30.573% |
| 2026-07-30 | 7.9000 | 8.8000 | 7.2500 | 8.7800 | -0.227% | 77 | 955 | -37.927% |
| 2026-07-28 | 8.0500 | 9.0500 | 8.0500 | 8.8000 | +16.556% | 8 | 957 | -38.068% |
| 2026-07-27 | 7.6500 | 7.7200 | 6.9000 | 7.5500 | +7.857% | 19 | 941 | -27.815% |
| 2026-07-24 | 6.6000 | 7.0000 | 6.6000 | 7.0000 | +12.000% | 5 | 940 | -22.143% |
| 2026-07-23 | 5.7000 | 6.4000 | 5.7000 | 6.2500 | -1.108% | 8 | 941 | -12.800% |
| 2026-07-22 | 7.2500 | 7.5000 | 6.2100 | 6.3200 | +5.333% | 100 | 932 | -13.766% |
| 2026-07-21 | 5.8900 | 6.0000 | 5.4500 | 6.0000 | +0.334% | 44 | 910 | -9.167% |
| 2026-07-20 | 5.6000 | 6.2500 | 5.5000 | 5.9800 | -12.701% | 744 | 868 | -8.863% |
| 2026-07-17 | 6.1000 | 7.1000 | 6.1000 | 6.8500 | -34.762% | 153 | 805 | -20.438% |
| 2026-07-15 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +3.448% | 1 | 804 | -48.095% |
| 2026-07-14 | 9.9100 | 10.1500 | 9.9100 | 10.1500 | -8.969% | 2 | 804 | -46.305% |
| 2026-07-13 | 10.8000 | 11.1500 | 10.8000 | 11.1500 | +10.945% | 5 | 802 | -51.121% |
| 2026-07-10 | 9.8200 | 10.2500 | 9.8000 | 10.0500 | -21.911% | 5 | 800 | -45.771% |
| 2026-07-07 | 12.8700 | 12.8700 | 12.8700 | 12.8700 | +3.540% | 1 | 800 | -57.653% |
| 2026-07-06 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | -8.198% | 1 | 800 | -56.154% |
| 2026-07-02 | 13.5000 | 13.5400 | 13.5000 | 13.5400 | +24.220% | 21 | 801 | -59.749% |
| 2026-07-01 | 10.1800 | 10.9000 | 10.1800 | 10.9000 | +15.957% | 10 | 796 | -50.000% |
| 2026-06-30 | 9.4000 | 9.5000 | 9.4000 | 9.4000 | -12.558% | 3 | 796 | -42.021% |
| 2026-06-29 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 0.000% | 7 | 789 | -49.302% |
| 2026-06-26 | 9.1500 | 10.9000 | 9.0500 | 10.7500 | +18.132% | 8 | 788 | -49.302% |
| 2026-06-25 | 9.2000 | 9.4500 | 8.8000 | 9.1000 | -2.045% | 25 | 785 | -40.110% |
| 2026-06-24 | 9.1000 | 9.2900 | 9.1000 | 9.2900 | -5.493% | 9 | 777 | -41.335% |
| 2026-06-23 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | +4.574% | 1 | 777 | -44.557% |
| 2026-06-22 | 10.9400 | 11.0000 | 9.4000 | 9.4000 | -47.632% | 21 | 776 | -42.021% |
| 2026-06-02 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -8.184% | 1 | 776 | -69.638% |
| 2026-06-01 | 20.2800 | 20.3000 | 19.3100 | 19.5500 | -3.122% | 880 | 765 | -72.123% |
| 2026-05-28 | 20.1800 | 20.1800 | 20.1800 | 20.1800 | -8.356% | 1 | 765 | -72.993% |
| 2026-05-22 | 22.0200 | 22.0200 | 22.0200 | 22.0200 | -5.656% | 7 | 772 | -75.250% |
| 2026-05-21 | 21.7000 | 23.4000 | 21.5300 | 23.3400 | +7.064% | 644 | 781 | -76.650% |
| 2026-05-20 | 21.8200 | 21.8300 | 21.7900 | 21.8000 | -3.369% | 209 | 801 | -75.000% |
| 2026-05-19 | 23.7300 | 24.1300 | 22.5500 | 22.5600 | -1.096% | 454 | 776 | -75.842% |
| 2026-05-18 | 22.6900 | 23.0600 | 22.6900 | 22.8100 | +10.087% | 1,197 | 793 | -76.107% |
| 2026-05-15 | 21.3200 | 21.3200 | 20.7100 | 20.7200 | -0.096% | 929 | 786 | -73.697% |
| 2026-05-14 | 21.4100 | 21.4600 | 20.6300 | 20.7400 | -6.787% | 874 | 789 | -73.722% |
| 2026-05-12 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | -42.178% | 1 | 788 | -75.506% |
| 2026-04-15 | 38.4800 | 38.4800 | 38.4800 | 38.4800 | +10.195% | 1 | 788 | -85.837% |
| 2026-04-10 | 34.9200 | 34.9200 | 34.9200 | 34.9200 | +19.425% | 30 | 788 | -84.393% |
| 2026-04-01 | 29.2300 | 29.2800 | 29.2000 | 29.2400 | -2.240% | 330 | 788 | -81.361% |
| 2026-03-31 | 29.1000 | 30.4700 | 29.1000 | 29.9100 | +14.117% | 340 | 753 | -81.779% |
| 2026-03-24 | 26.2400 | 26.2400 | 26.2100 | 26.2100 | -7.809% | 2 | 707 | -79.206% |
| 2026-03-17 | 28.1800 | 28.5100 | 28.1800 | 28.4300 | -4.437% | 4 | 707 | -80.830% |
| 2026-03-16 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | +1.053% | 5 | 708 | -81.681% |
| 2026-03-13 | 29.4500 | 29.4500 | 29.4300 | 29.4400 | +0.409% | 6 | 710 | -81.488% |
| 2026-03-12 | 29.2700 | 29.3700 | 29.2000 | 29.3200 | -8.059% | 6 | 711 | -81.412% |
| 2026-03-10 | 31.8900 | 31.8900 | 31.8900 | 31.8900 | -4.148% | 3 | 711 | -82.910% |
| 2026-03-06 | 33.2100 | 33.2700 | 33.2100 | 33.2700 | +1.002% | 3 | 714 | -83.619% |
| 2026-03-04 | 32.9400 | 32.9400 | 32.9400 | 32.9400 | +9.654% | 1 | 711 | -83.455% |
| 2026-02-27 | 27.2500 | 30.0400 | 27.2500 | 30.0400 | +105.472% | 5 | 712 | -81.858% |
| 2026-02-23 | 15.8200 | 15.8200 | 14.6200 | 14.6200 | -11.501% | 7 | 715 | -62.722% |
| 2026-02-20 | 15.4000 | 16.5200 | 15.4000 | 16.5200 | +4.623% | 7 | 716 | -67.010% |
| 2026-02-18 | 15.7900 | 15.7900 | 15.7900 | 15.7900 | +2.866% | 30 | 716 | -65.484% |
| 2026-02-13 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -13.861% | 1 | 693 | -64.495% |
| 2026-02-09 | 18.4800 | 18.4800 | 17.8200 | 17.8200 | -4.808% | 7 | 693 | -69.416% |
| 2026-02-06 | 19.2100 | 19.2100 | 18.6100 | 18.7200 | -1.577% | 9 | 695 | -70.887% |
| 2026-02-05 | 19.6300 | 19.6300 | 19.0200 | 19.0200 | +4.505% | 2 | 689 | -71.346% |
| 2026-02-03 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -11.650% | 10 | 687 | -70.055% |
| 2026-01-27 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -2.922% | 1 | 697 | -73.544% |
| 2026-01-23 | 21.2200 | 21.2200 | 21.2200 | 21.2200 | +7.990% | 3 | 697 | -74.317% |
| 2026-01-22 | 20.8500 | 20.8500 | 19.6500 | 19.6500 | -2.239% | 4 | 697 | -72.265% |
| 2026-01-21 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -18.458% | 2 | 694 | -72.886% |
| 2026-01-20 | 24.7800 | 24.7800 | 24.6500 | 24.6500 | -9.806% | 4 | 694 | -77.890% |
| 2026-01-05 | 27.3300 | 27.3300 | 27.3300 | 27.3300 | -2.878% | 5 | 686 | -80.059% |
| 2026-01-02 | 28.1400 | 28.1400 | 28.1400 | 28.1400 | -3.795% | 1 | 686 | -80.633% |
| 2025-12-31 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | -3.783% | 23 | 662 | -81.368% |
| 2025-12-29 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | +3.226% | 2 | 662 | -82.072% |
| 2025-12-22 | 29.4500 | 29.4500 | 29.4500 | 29.4500 | -4.383% | 2 | 662 | -81.494% |
| 2025-12-18 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | +2.667% | 1 | 662 | -82.305% |
| 2025-12-10 | 32.4500 | 32.4500 | 30.0000 | 30.0000 | 0.000% | 2 | 661 | -81.833% |