NFLX261218C00072000
NFLX Dec 18 2026 72.00 Call
optionOPRA
EODOct 8, 2026
4.92USD+21.481%(+0.87)303Vol2,857OI
NFLX261218C00072000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.1600 | 4.9500 | 4.1500 | 4.9200 | +21.481% | 303 | 2,838 | 0.000% |
| 2026-10-07 | 3.6500 | 4.0500 | 3.4000 | 4.0500 | +14.085% | 121 | 2,822 | +21.481% |
| 2026-10-06 | 3.5000 | 3.6200 | 3.1100 | 3.5500 | +10.937% | 89 | 2,832 | +38.592% |
| 2026-10-05 | 2.9200 | 3.2000 | 2.7500 | 3.2000 | +5.263% | 175 | 2,780 | +53.750% |
| 2026-10-02 | 3.1300 | 3.2800 | 3.0000 | 3.0400 | -9.792% | 256 | 2,702 | +61.842% |
| 2026-10-01 | 4.0000 | 4.0000 | 3.2000 | 3.3700 | -19.762% | 444 | 2,689 | +45.994% |
| 2026-09-30 | 4.3600 | 4.5000 | 4.2000 | 4.2000 | -8.696% | 99 | 2,669 | +17.143% |
| 2026-09-29 | 4.2800 | 5.1000 | 4.2800 | 4.6000 | +15.288% | 94 | 2,622 | +6.957% |
| 2026-09-28 | 5.0000 | 5.0000 | 3.9500 | 3.9900 | -20.200% | 357 | 2,540 | +23.308% |
| 2026-09-25 | 5.5500 | 5.5500 | 4.9500 | 5.0000 | -11.504% | 239 | 2,498 | -1.600% |
| 2026-09-24 | 5.5500 | 5.6500 | 5.2000 | 5.6500 | +5.805% | 139 | 2,389 | -12.920% |
| 2026-09-23 | 5.7800 | 5.8500 | 5.1500 | 5.3400 | -8.247% | 744 | 2,450 | -7.865% |
| 2026-09-22 | 6.2000 | 6.3000 | 5.5100 | 5.8200 | -12.085% | 398 | 2,276 | -15.464% |
| 2026-09-21 | 5.8000 | 6.8000 | 5.7000 | 6.6200 | +15.734% | 162 | 2,326 | -25.680% |
| 2026-09-18 | 5.3500 | 6.1000 | 5.2800 | 5.7200 | -29.383% | 1,033 | 1,997 | -13.986% |
| 2026-09-17 | 8.2200 | 8.2500 | 8.1000 | 8.1000 | -7.429% | 124 | 1,992 | -39.259% |
| 2026-09-16 | 8.7500 | 8.9000 | 8.7000 | 8.7500 | -11.972% | 36 | 1,991 | -43.771% |
| 2026-09-15 | 9.8000 | 9.9400 | 9.8000 | 9.9400 | -14.310% | 10 | 1,988 | -50.503% |
| 2026-09-14 | 10.2500 | 11.6000 | 10.2500 | 11.6000 | +24.731% | 6 | 1,989 | -57.586% |
| 2026-09-11 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +8.772% | 2 | 1,987 | -47.097% |
| 2026-09-10 | 8.7000 | 8.8500 | 8.5500 | 8.5500 | -2.286% | 110 | 1,968 | -42.456% |
| 2026-09-09 | 8.8000 | 8.8000 | 8.7500 | 8.7500 | -7.407% | 2 | 1,967 | -43.771% |
| 2026-09-08 | 9.2500 | 9.4500 | 9.2500 | 9.4500 | -12.500% | 3 | 1,964 | -47.937% |
| 2026-09-04 | 12.1000 | 12.1000 | 10.8000 | 10.8000 | -20.763% | 14 | 1,962 | -54.444% |
| 2026-09-02 | 13.6300 | 13.6300 | 13.6300 | 13.6300 | +10.364% | 3 | 1,961 | -63.903% |
| 2026-09-01 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -4.115% | 1 | 1,962 | -60.162% |
| 2026-08-31 | 12.6700 | 12.9000 | 12.3000 | 12.8800 | -3.158% | 20 | 1,977 | -61.801% |
| 2026-08-28 | 13.2500 | 13.3000 | 13.2500 | 13.3000 | +0.226% | 6 | 1,982 | -63.008% |
| 2026-08-26 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | -2.784% | 1 | 1,983 | -62.924% |
| 2026-08-25 | 13.0000 | 13.6500 | 13.0000 | 13.6500 | +10.616% | 32 | 1,953 | -63.956% |
| 2026-08-24 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | +3.697% | 6 | 1,959 | -60.130% |
| 2026-08-21 | 12.2700 | 12.2700 | 11.9000 | 11.9000 | -4.032% | 3 | 1,958 | -58.655% |
| 2026-08-20 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -1.587% | 3 | 1,959 | -60.323% |
| 2026-08-19 | 12.1900 | 12.7800 | 12.1500 | 12.6000 | +14.130% | 60 | 2,011 | -60.952% |
| 2026-08-18 | 11.3000 | 11.3000 | 11.0400 | 11.0400 | +23.352% | 9 | 2,012 | -55.435% |
| 2026-08-17 | 10.4600 | 10.4600 | 8.9100 | 8.9500 | -18.636% | 27 | 2,008 | -45.028% |
| 2026-08-14 | 10.8600 | 11.0000 | 10.8600 | 11.0000 | +0.457% | 4 | 2,006 | -55.273% |
| 2026-08-13 | 10.4000 | 10.9500 | 10.4000 | 10.9500 | +31.928% | 7 | 2,007 | -55.068% |
| 2026-08-12 | 8.1000 | 8.4000 | 8.0800 | 8.3000 | -5.896% | 44 | 1,975 | -40.723% |
| 2026-08-11 | 9.7400 | 10.0500 | 8.8200 | 8.8200 | -7.158% | 30 | 1,979 | -44.218% |
| 2026-08-10 | 8.7000 | 9.5200 | 8.7000 | 9.5000 | +8.820% | 9 | 1,973 | -48.211% |
| 2026-08-07 | 8.5500 | 8.7300 | 8.5500 | 8.7300 | +6.463% | 6 | 1,972 | -43.643% |
| 2026-08-06 | 8.7000 | 8.7000 | 8.2000 | 8.2000 | -6.606% | 3 | 1,971 | -40.000% |
| 2026-08-05 | 8.9500 | 8.9500 | 8.7800 | 8.7800 | +0.920% | 3 | 1,970 | -43.964% |
| 2026-08-04 | 7.9500 | 8.7000 | 7.9500 | 8.7000 | +4.819% | 5 | 1,968 | -43.448% |
| 2026-08-03 | 7.7500 | 8.3200 | 7.7500 | 8.3000 | +12.162% | 6 | 1,966 | -40.723% |
| 2026-07-31 | 7.2100 | 7.5500 | 7.2000 | 7.4000 | -8.979% | 19 | 1,954 | -33.514% |
| 2026-07-30 | 7.4000 | 8.3000 | 6.8400 | 8.1300 | -5.465% | 32 | 1,943 | -39.483% |
| 2026-07-29 | 8.0000 | 8.6000 | 8.0000 | 8.6000 | +3.490% | 8 | 1,949 | -42.791% |
| 2026-07-28 | 7.5700 | 8.5800 | 7.3000 | 8.3100 | +14.938% | 18 | 1,948 | -40.794% |
| 2026-07-27 | 6.5000 | 7.2300 | 6.5000 | 7.2300 | +12.093% | 2 | 1,948 | -31.950% |
| 2026-07-24 | 6.1700 | 6.4500 | 6.0500 | 6.4500 | +10.256% | 197 | 1,946 | -23.721% |
| 2026-07-23 | 5.8000 | 6.1500 | 5.8000 | 5.8500 | -13.589% | 9 | 1,951 | -15.897% |
| 2026-07-22 | 6.5200 | 6.9000 | 6.5200 | 6.7700 | +14.358% | 9 | 1,951 | -27.326% |
| 2026-07-21 | 5.6500 | 5.9300 | 5.0400 | 5.9200 | +7.636% | 395 | 1,892 | -16.892% |
| 2026-07-20 | 5.6000 | 5.8500 | 5.3000 | 5.5000 | -12.698% | 114 | 1,804 | -10.545% |
| 2026-07-17 | 4.9500 | 6.7000 | 4.7300 | 6.3000 | -33.962% | 819 | 1,116 | -21.905% |
| 2026-07-16 | 9.3500 | 9.8000 | 9.3500 | 9.5400 | -4.600% | 15 | 1,111 | -48.428% |
| 2026-07-15 | 9.9500 | 10.2000 | 9.9500 | 10.0000 | +3.520% | 24 | 1,109 | -50.800% |
| 2026-07-14 | 8.9500 | 9.6600 | 8.9500 | 9.6600 | -9.296% | 5 | 1,106 | -49.068% |
| 2026-07-13 | 10.6000 | 10.6500 | 10.5000 | 10.6500 | +7.035% | 5 | 1,108 | -53.803% |
| 2026-07-10 | 9.4500 | 9.9500 | 9.2000 | 9.9500 | -1.192% | 13 | 1,102 | -50.553% |
| 2026-07-09 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -9.848% | 1 | 1,101 | -51.142% |
| 2026-07-08 | 11.0000 | 11.2700 | 11.0000 | 11.1700 | -6.134% | 5 | 1,101 | -55.953% |
| 2026-07-07 | 11.7500 | 11.9000 | 11.7500 | 11.9000 | +3.030% | 2 | 1,101 | -58.655% |
| 2026-07-06 | 11.2700 | 11.5500 | 11.2700 | 11.5500 | -9.198% | 6 | 1,100 | -57.403% |
| 2026-07-02 | 11.3500 | 13.2500 | 11.2200 | 12.7200 | +25.941% | 17 | 1,099 | -61.321% |
| 2026-07-01 | 9.2000 | 10.1000 | 9.2000 | 10.1000 | +17.442% | 13 | 1,095 | -51.287% |
| 2026-06-30 | 9.1000 | 9.5000 | 8.5000 | 8.6000 | -18.715% | 16 | 1,084 | -42.791% |
| 2026-06-29 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | +7.630% | 1 | 1,084 | -53.497% |
| 2026-06-26 | 9.2300 | 10.6500 | 9.2300 | 9.8300 | +18.434% | 41 | 1,081 | -49.949% |
| 2026-06-25 | 8.4000 | 9.3000 | 8.3000 | 8.3000 | -7.778% | 32 | 1,055 | -40.723% |
| 2026-06-24 | 9.2000 | 9.2000 | 8.7300 | 9.0000 | -4.661% | 31 | 1,039 | -45.333% |
| 2026-06-23 | 10.0000 | 10.0000 | 9.3800 | 9.4400 | -0.632% | 5 | 1,039 | -47.881% |
| 2026-06-22 | 11.0300 | 11.0300 | 8.8900 | 9.5000 | -20.168% | 35 | 1,017 | -48.211% |
| 2026-06-18 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -5.179% | 2 | 1,015 | -58.655% |
| 2026-06-17 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -14.915% | 20 | 995 | -60.797% |
| 2026-06-11 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -9.231% | 1 | 995 | -66.644% |
| 2026-06-08 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +3.175% | 2 | 993 | -69.723% |
| 2026-06-03 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -17.018% | 1 | 992 | -68.762% |
| 2026-05-29 | 18.9000 | 19.0800 | 18.8000 | 18.9800 | +1.065% | 423 | 999 | -74.078% |
| 2026-05-28 | 19.5000 | 19.5000 | 18.7000 | 18.7800 | -16.866% | 12 | 1,002 | -73.802% |
| 2026-05-21 | 20.9600 | 22.6100 | 20.7700 | 22.5900 | +10.465% | 644 | 1,055 | -78.220% |
| 2026-05-14 | 20.7200 | 20.7700 | 20.0000 | 20.4500 | -2.153% | 765 | 999 | -75.941% |
| 2026-05-13 | 20.8500 | 20.9000 | 20.8400 | 20.9000 | -16.899% | 202 | 1,016 | -76.459% |
| 2026-04-24 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | -14.485% | 1 | 1,015 | -80.437% |
| 2026-04-17 | 28.9900 | 29.4100 | 28.9900 | 29.4100 | -13.930% | 2 | 1,014 | -83.271% |
| 2026-04-10 | 34.1700 | 34.1700 | 34.1700 | 34.1700 | -0.088% | 2 | 1,014 | -85.601% |
| 2026-04-09 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | +20.126% | 1 | 1,016 | -85.614% |
| 2026-04-01 | 28.5700 | 28.5700 | 28.4600 | 28.4700 | -2.433% | 168 | 1,016 | -82.719% |
| 2026-03-31 | 28.8500 | 29.2100 | 28.8500 | 29.1800 | +6.965% | 6 | 987 | -83.139% |
| 2026-03-30 | 27.2800 | 27.2800 | 27.2800 | 27.2800 | -0.872% | 1 | 988 | -81.965% |
| 2026-03-26 | 27.5000 | 27.5200 | 27.5000 | 27.5200 | +8.990% | 3 | 988 | -82.122% |
| 2026-03-24 | 25.4800 | 25.4800 | 25.2500 | 25.2500 | -5.924% | 22 | 988 | -80.515% |
| 2026-03-23 | 26.8400 | 26.8400 | 26.8400 | 26.8400 | -3.000% | 1 | 979 | -81.669% |
| 2026-03-17 | 27.5300 | 27.8500 | 27.4900 | 27.6700 | -4.322% | 46 | 979 | -82.219% |
| 2026-03-16 | 28.9200 | 28.9200 | 28.9200 | 28.9200 | +1.831% | 1 | 985 | -82.988% |
| 2026-03-13 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | -0.351% | 1 | 985 | -82.676% |
| 2026-03-12 | 29.0400 | 29.1000 | 28.4200 | 28.5000 | -11.901% | 19 | 985 | -82.737% |
| 2026-03-04 | 32.3500 | 32.3500 | 32.3500 | 32.3500 | +23.004% | 1 | 990 | -84.791% |
| 2026-02-27 | 26.0700 | 26.3000 | 26.0700 | 26.3000 | +39.080% | 6 | 991 | -81.293% |
| 2026-02-25 | 19.0000 | 19.0000 | 18.9100 | 18.9100 | +29.521% | 2 | 992 | -73.982% |
| 2026-02-23 | 15.1600 | 15.1600 | 14.0700 | 14.6000 | -9.709% | 13 | 992 | -66.301% |
| 2026-02-20 | 15.0500 | 16.1700 | 15.0500 | 16.1700 | +5.479% | 7 | 992 | -69.573% |
| 2026-02-18 | 15.2700 | 15.3300 | 15.2700 | 15.3300 | +4.286% | 20 | 992 | -67.906% |
| 2026-02-17 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -4.235% | 1 | 992 | -66.531% |
| 2026-02-12 | 15.0000 | 15.3500 | 15.0000 | 15.3500 | -19.549% | 52 | 991 | -67.948% |
| 2026-02-05 | 18.4300 | 19.0800 | 18.4000 | 19.0800 | +8.904% | 8 | 989 | -74.214% |
| 2026-02-04 | 17.6200 | 17.6200 | 17.5200 | 17.5200 | +1.742% | 6 | 991 | -71.918% |
| 2026-02-03 | 17.3500 | 17.3500 | 17.2200 | 17.2200 | -9.368% | 3 | 985 | -71.429% |
| 2026-01-29 | 19.0500 | 19.0500 | 18.9000 | 19.0000 | -5.707% | 37 | 985 | -74.105% |
| 2026-01-21 | 20.2200 | 20.2200 | 20.1500 | 20.1500 | -16.146% | 4 | 969 | -75.583% |
| 2026-01-20 | 24.2500 | 24.2500 | 24.0300 | 24.0300 | -3.183% | 13 | 971 | -79.526% |
| 2026-01-15 | 24.8200 | 24.8200 | 24.8200 | 24.8200 | -0.799% | 1 | 966 | -80.177% |
| 2026-01-13 | 25.0200 | 25.0200 | 25.0200 | 25.0200 | -0.596% | 2 | 965 | -80.336% |
| 2026-01-12 | 25.1800 | 25.1800 | 25.1700 | 25.1700 | -5.907% | 2 | 964 | -80.453% |
| 2026-01-05 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | -6.794% | 7 | 956 | -81.607% |
| 2025-12-29 | 28.9500 | 28.9500 | 28.7000 | 28.7000 | -2.547% | 9 | 956 | -82.857% |
| 2025-12-26 | 29.3000 | 29.4500 | 29.3000 | 29.4500 | -5.820% | 3 | 949 | -83.294% |
| 2025-12-17 | 31.2700 | 31.2700 | 31.2700 | 31.2700 | +1.296% | 2 | 946 | -84.266% |
| 2025-12-12 | 32.0500 | 32.0500 | 30.8700 | 30.8700 | +5.538% | 3 | 946 | -84.062% |
| 2025-12-11 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | -9.020% | 1 | 944 | -83.179% |
| 2025-12-09 | 32.1500 | 32.1500 | 32.1500 | 32.1500 | +3.376% | 2 | 943 | -84.697% |
| 2025-12-08 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | -26.547% | 1 | 941 | -84.180% |
| 2025-12-01 | 42.3400 | 42.3400 | 42.3400 | 42.3400 | +4.724% | 1 | 940 | -88.380% |
| 2025-11-20 | 44.3700 | 44.3700 | 40.4300 | 40.4300 | -13.370% | 2 | 940 | -87.831% |
| 2025-11-18 | 46.3500 | 46.6700 | 46.3500 | 46.6700 | +3.711% | 2 | 941 | -89.458% |
| 2025-11-17 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | 0.000% | 1 | 940 | -89.067% |