NFLX261218C00073000
NFLX Dec 18 2026 73.00 Call
optionOPRA
EODOct 8, 2026
4.53USD+24.110%(+0.88)361Vol1,771OI
NFLX261218C00073000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.6000 | 4.5300 | 3.6000 | 4.5300 | +24.110% | 361 | 1,934 | 0.000% |
| 2026-10-07 | 3.4300 | 3.6500 | 3.1000 | 3.6500 | +10.942% | 111 | 1,902 | +24.110% |
| 2026-10-06 | 2.8800 | 3.3000 | 2.7600 | 3.2900 | +17.500% | 151 | 1,831 | +37.690% |
| 2026-10-05 | 2.7500 | 2.8000 | 2.5300 | 2.8000 | +1.449% | 94 | 1,795 | +61.786% |
| 2026-10-02 | 3.0500 | 3.0500 | 2.7000 | 2.7600 | -13.750% | 98 | 1,734 | +64.130% |
| 2026-10-01 | 3.8000 | 3.8000 | 3.2000 | 3.2000 | -15.789% | 21 | 1,722 | +41.563% |
| 2026-09-30 | 4.1000 | 4.1000 | 3.8000 | 3.8000 | -9.524% | 9 | 1,721 | +19.211% |
| 2026-09-29 | 4.6500 | 4.6500 | 4.2000 | 4.2000 | +13.514% | 66 | 1,715 | +7.857% |
| 2026-09-28 | 4.3300 | 4.3300 | 3.7000 | 3.7000 | -20.430% | 333 | 1,685 | +22.432% |
| 2026-09-25 | 4.9400 | 4.9400 | 4.6200 | 4.6500 | -7.000% | 10 | 1,686 | -2.581% |
| 2026-09-24 | 5.0000 | 5.1200 | 4.8000 | 5.0000 | +2.041% | 207 | 1,608 | -9.400% |
| 2026-09-23 | 5.1000 | 5.4000 | 4.8500 | 4.9000 | -9.259% | 725 | 1,631 | -7.551% |
| 2026-09-22 | 5.8500 | 5.8500 | 5.0500 | 5.4000 | -12.195% | 339 | 1,396 | -16.111% |
| 2026-09-21 | 5.4000 | 6.3500 | 5.3300 | 6.1500 | +17.143% | 336 | 1,204 | -26.341% |
| 2026-09-18 | 5.2000 | 5.7000 | 4.5500 | 5.2500 | -29.530% | 392 | 962 | -13.714% |
| 2026-09-17 | 7.6000 | 7.7000 | 7.4500 | 7.4500 | -9.146% | 14 | 955 | -39.195% |
| 2026-09-16 | 8.7000 | 8.7000 | 8.1500 | 8.2000 | -14.136% | 92 | 891 | -44.756% |
| 2026-09-15 | 9.4300 | 9.5500 | 9.2000 | 9.5500 | -14.656% | 12 | 897 | -52.565% |
| 2026-09-14 | 10.6000 | 11.3100 | 10.6000 | 11.1900 | +26.441% | 8 | 896 | -59.517% |
| 2026-09-11 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +10.625% | 1 | 897 | -48.814% |
| 2026-09-10 | 7.6000 | 8.2000 | 7.6000 | 8.0000 | -5.325% | 82 | 896 | -43.375% |
| 2026-09-09 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +0.356% | 1 | 895 | -46.391% |
| 2026-09-08 | 8.5500 | 8.6500 | 8.4200 | 8.4200 | -17.451% | 5 | 891 | -46.200% |
| 2026-09-04 | 12.4600 | 12.4600 | 10.2000 | 10.2000 | -22.727% | 24 | 888 | -55.588% |
| 2026-09-03 | 12.8000 | 13.2000 | 12.8000 | 13.2000 | +3.937% | 4 | 892 | -65.682% |
| 2026-09-02 | 12.5000 | 12.9000 | 12.5000 | 12.7000 | +9.483% | 6 | 898 | -64.331% |
| 2026-09-01 | 11.9500 | 11.9500 | 11.6000 | 11.6000 | -4.918% | 3 | 898 | -60.948% |
| 2026-08-31 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -3.785% | 3 | 901 | -62.869% |
| 2026-08-28 | 12.5000 | 12.6800 | 12.5000 | 12.6800 | +15.273% | 5 | 905 | -64.274% |
| 2026-08-27 | 11.0000 | 11.4000 | 11.0000 | 11.0000 | -11.647% | 6 | 901 | -58.818% |
| 2026-08-26 | 12.8400 | 12.8400 | 12.3500 | 12.4500 | -3.113% | 34 | 910 | -63.614% |
| 2026-08-25 | 12.8800 | 12.8800 | 12.7800 | 12.8500 | +13.516% | 6 | 914 | -64.747% |
| 2026-08-24 | 11.0700 | 11.3200 | 11.0000 | 11.3200 | +1.616% | 3 | 915 | -59.982% |
| 2026-08-21 | 11.1700 | 11.6800 | 11.1400 | 11.1400 | -6.544% | 5 | 917 | -59.336% |
| 2026-08-20 | 11.4000 | 11.9300 | 11.2500 | 11.9200 | -0.251% | 147 | 926 | -61.997% |
| 2026-08-19 | 11.0000 | 12.2000 | 11.0000 | 11.9500 | +12.736% | 22 | 943 | -62.092% |
| 2026-08-18 | 10.0000 | 10.6800 | 10.0000 | 10.6000 | +23.977% | 22 | 949 | -57.264% |
| 2026-08-17 | 9.1700 | 9.1700 | 8.5500 | 8.5500 | -15.764% | 3 | 949 | -47.018% |
| 2026-08-14 | 10.5700 | 10.5700 | 10.1500 | 10.1500 | -3.700% | 31 | 964 | -55.369% |
| 2026-08-13 | 9.1500 | 10.5800 | 9.1500 | 10.5400 | +34.268% | 175 | 989 | -57.021% |
| 2026-08-12 | 7.8900 | 7.8900 | 7.5000 | 7.8500 | -12.875% | 70 | 927 | -42.293% |
| 2026-08-11 | 9.3800 | 9.3800 | 8.9900 | 9.0100 | +1.236% | 5 | 928 | -49.723% |
| 2026-08-10 | 8.0000 | 9.1500 | 8.0000 | 8.9000 | +8.537% | 33 | 935 | -49.101% |
| 2026-08-07 | 8.2000 | 8.2500 | 8.0700 | 8.2000 | +3.929% | 52 | 921 | -44.756% |
| 2026-08-06 | 8.3000 | 8.3000 | 7.5500 | 7.8900 | -0.127% | 29 | 916 | -42.586% |
| 2026-08-05 | 8.2000 | 8.2000 | 7.9000 | 7.9000 | -1.250% | 2 | 914 | -42.658% |
| 2026-08-04 | 7.6000 | 8.1000 | 7.4300 | 8.0000 | +4.575% | 179 | 860 | -43.375% |
| 2026-08-03 | 7.9000 | 8.2000 | 7.3100 | 7.6500 | +12.666% | 20 | 859 | -40.784% |
| 2026-07-31 | 6.9800 | 7.1700 | 6.7000 | 6.7900 | -11.818% | 173 | 863 | -33.284% |
| 2026-07-30 | 6.7000 | 7.7500 | 6.7000 | 7.7000 | -4.703% | 16 | 857 | -41.169% |
| 2026-07-29 | 7.2000 | 8.0900 | 7.2000 | 8.0800 | +5.208% | 47 | 881 | -43.936% |
| 2026-07-28 | 7.0500 | 7.9200 | 7.0500 | 7.6800 | +20.000% | 11 | 880 | -41.016% |
| 2026-07-27 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +3.226% | 1 | 881 | -29.219% |
| 2026-07-24 | 5.8000 | 6.2000 | 5.6600 | 6.2000 | +7.826% | 233 | 857 | -26.935% |
| 2026-07-23 | 5.3500 | 5.7500 | 5.1300 | 5.7500 | +1.770% | 47 | 873 | -21.217% |
| 2026-07-22 | 6.4200 | 6.5000 | 5.6500 | 5.6500 | +1.802% | 58 | 868 | -19.823% |
| 2026-07-21 | 4.9500 | 5.6500 | 4.7000 | 5.5500 | +7.143% | 83 | 794 | -18.378% |
| 2026-07-20 | 5.2000 | 5.3000 | 4.9600 | 5.1800 | -12.941% | 327 | 792 | -12.548% |
| 2026-07-17 | 4.3800 | 6.0500 | 4.3800 | 5.9500 | -37.368% | 440 | 931 | -23.866% |
| 2026-07-16 | 9.1000 | 9.5000 | 8.9000 | 9.5000 | +1.604% | 50 | 907 | -52.316% |
| 2026-07-15 | 9.3000 | 9.8500 | 9.1900 | 9.3500 | +1.852% | 86 | 832 | -51.551% |
| 2026-07-14 | 8.7000 | 9.2700 | 8.7000 | 9.1800 | -4.375% | 59 | 834 | -50.654% |
| 2026-07-13 | 10.1500 | 10.2500 | 9.6000 | 9.6000 | +5.843% | 168 | 927 | -52.812% |
| 2026-07-10 | 10.3000 | 10.3000 | 8.7000 | 9.0700 | -7.919% | 393 | 671 | -50.055% |
| 2026-07-09 | 9.5500 | 10.4000 | 9.5500 | 9.8500 | -1.892% | 7 | 670 | -54.010% |
| 2026-07-08 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -12.391% | 27 | 681 | -54.880% |
| 2026-07-07 | 11.7500 | 11.7500 | 11.4600 | 11.4600 | +6.605% | 11 | 671 | -60.471% |
| 2026-07-06 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -11.523% | 2 | 669 | -57.860% |
| 2026-07-02 | 10.0500 | 12.3500 | 10.0500 | 12.1500 | +26.827% | 14 | 670 | -62.716% |
| 2026-07-01 | 8.3500 | 9.5800 | 8.3500 | 9.5800 | +9.486% | 84 | 698 | -52.714% |
| 2026-06-30 | 9.2300 | 9.2300 | 8.3800 | 8.7500 | -6.816% | 123 | 635 | -48.229% |
| 2026-06-29 | 10.2700 | 10.5700 | 9.3500 | 9.3900 | +2.288% | 23 | 622 | -51.757% |
| 2026-06-26 | 9.0000 | 9.7000 | 9.0000 | 9.1800 | +10.602% | 110 | 520 | -50.654% |
| 2026-06-25 | 7.8500 | 8.6000 | 7.8500 | 8.3000 | -1.190% | 19 | 526 | -45.422% |
| 2026-06-24 | 8.7400 | 8.9300 | 8.1500 | 8.4000 | -4.000% | 21 | 512 | -46.071% |
| 2026-06-23 | 9.2800 | 9.2800 | 8.7500 | 8.7500 | -2.778% | 11 | 508 | -48.229% |
| 2026-06-22 | 10.8300 | 10.8300 | 8.5000 | 9.0000 | -20.844% | 97 | 498 | -49.667% |
| 2026-06-17 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | -7.561% | 1 | 498 | -60.158% |
| 2026-06-16 | 12.4300 | 12.4300 | 12.3000 | 12.3000 | -17.891% | 8 | 503 | -63.171% |
| 2026-06-08 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | -10.674% | 1 | 502 | -69.760% |
| 2026-06-02 | 16.7700 | 16.7700 | 16.7700 | 16.7700 | -8.009% | 1 | 502 | -72.987% |
| 2026-05-29 | 18.2000 | 18.3300 | 18.0900 | 18.2300 | -2.409% | 428 | 534 | -75.151% |
| 2026-05-28 | 18.6800 | 18.6800 | 18.6800 | 18.6800 | -10.192% | 1 | 534 | -75.749% |
| 2026-05-21 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +2.362% | 1 | 533 | -78.221% |
| 2026-05-20 | 20.3200 | 20.3200 | 20.3200 | 20.3200 | -11.072% | 1 | 533 | -77.707% |
| 2026-05-19 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | +7.631% | 30 | 563 | -80.175% |
| 2026-05-18 | 19.4300 | 21.4100 | 19.4300 | 21.2300 | +9.829% | 1,518 | 555 | -78.662% |
| 2026-05-14 | 20.0300 | 20.0500 | 19.3300 | 19.3300 | -3.879% | 775 | 540 | -76.565% |
| 2026-05-13 | 20.1000 | 20.1400 | 20.1000 | 20.1100 | -3.084% | 202 | 535 | -77.474% |
| 2026-05-12 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +3.750% | 45 | 580 | -78.169% |
| 2026-05-08 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -1.235% | 1 | 580 | -77.350% |
| 2026-05-05 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -16.460% | 15 | 580 | -77.630% |
| 2026-05-01 | 24.2400 | 24.2400 | 24.2400 | 24.2400 | +1.000% | 1 | 580 | -81.312% |
| 2026-04-30 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | 0.000% | 1 | 581 | -81.125% |
| 2026-04-24 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -1.639% | 1 | 581 | -81.125% |
| 2026-04-23 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -5.609% | 1 | 581 | -81.434% |
| 2026-04-21 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | -32.682% | 1 | 580 | -82.476% |
| 2026-04-16 | 38.4000 | 38.4000 | 38.4000 | 38.4000 | +2.674% | 20 | 580 | -88.203% |
| 2026-04-15 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | +2.326% | 1 | 580 | -87.888% |
| 2026-04-14 | 35.5000 | 36.5500 | 35.5000 | 36.5500 | +6.715% | 11 | 580 | -87.606% |
| 2026-04-13 | 33.5000 | 34.2500 | 33.5000 | 34.2500 | +3.163% | 3 | 571 | -86.774% |
| 2026-04-09 | 32.3500 | 33.2000 | 32.3500 | 33.2000 | +6.924% | 50 | 574 | -86.355% |
| 2026-04-08 | 31.0500 | 31.0500 | 31.0500 | 31.0500 | +11.892% | 10 | 564 | -85.411% |
| 2026-04-01 | 27.8100 | 27.8100 | 27.7500 | 27.7500 | -1.351% | 4 | 564 | -83.676% |
| 2026-03-31 | 28.1200 | 28.1300 | 28.1200 | 28.1300 | +14.025% | 2 | 566 | -83.896% |
| 2026-03-24 | 24.8300 | 24.8300 | 24.6700 | 24.6700 | -3.255% | 20 | 567 | -81.638% |
| 2026-03-23 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -5.204% | 3 | 561 | -82.235% |
| 2026-03-17 | 26.9300 | 27.2000 | 26.8900 | 26.9000 | -3.894% | 42 | 563 | -83.160% |
| 2026-03-13 | 27.6200 | 28.0000 | 27.5800 | 27.9900 | +0.829% | 6 | 579 | -83.816% |
| 2026-03-12 | 28.3900 | 28.3900 | 27.6700 | 27.7600 | -3.242% | 12 | 578 | -83.682% |
| 2026-03-11 | 28.6800 | 28.6900 | 28.6800 | 28.6900 | -4.589% | 3 | 581 | -84.211% |
| 2026-03-09 | 29.8100 | 30.0700 | 29.8100 | 30.0700 | -4.022% | 2 | 578 | -84.935% |
| 2026-03-05 | 31.6000 | 31.6000 | 31.3300 | 31.3300 | -0.666% | 2 | 579 | -85.541% |
| 2026-03-04 | 32.0000 | 32.0000 | 31.5400 | 31.5400 | +4.958% | 12 | 580 | -85.637% |
| 2026-03-03 | 30.0000 | 30.0500 | 30.0000 | 30.0500 | +0.771% | 2 | 575 | -84.925% |
| 2026-03-02 | 29.3700 | 29.8200 | 29.2800 | 29.8200 | +2.123% | 4 | 574 | -84.809% |
| 2026-02-27 | 26.0000 | 29.2000 | 26.0000 | 29.2000 | +44.554% | 3 | 578 | -84.486% |
| 2026-02-26 | 20.3500 | 20.3500 | 20.2000 | 20.2000 | +45.533% | 12 | 578 | -77.574% |
| 2026-02-23 | 13.7700 | 13.8800 | 13.7700 | 13.8800 | -8.984% | 6 | 578 | -67.363% |
| 2026-02-19 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +4.739% | 1 | 572 | -70.295% |
| 2026-02-13 | 14.1600 | 14.5600 | 14.1600 | 14.5600 | +1.818% | 2 | 570 | -68.887% |
| 2026-02-12 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -21.858% | 1 | 570 | -68.322% |
| 2026-02-05 | 17.7600 | 18.3000 | 17.7600 | 18.3000 | +7.206% | 6 | 570 | -75.246% |
| 2026-02-04 | 17.1700 | 17.1700 | 17.0700 | 17.0700 | -7.480% | 6 | 574 | -73.462% |
| 2026-01-29 | 18.3500 | 18.4500 | 18.3500 | 18.4500 | -6.582% | 3 | 568 | -75.447% |
| 2026-01-28 | 20.1500 | 20.1500 | 19.7500 | 19.7500 | -1.594% | 28 | 566 | -77.063% |
| 2026-01-23 | 20.0700 | 20.0700 | 20.0700 | 20.0700 | +6.699% | 4 | 566 | -77.429% |
| 2026-01-22 | 20.7000 | 20.7000 | 18.8100 | 18.8100 | -18.852% | 5 | 570 | -75.917% |
| 2026-01-16 | 23.2500 | 23.2500 | 23.1800 | 23.1800 | -6.532% | 2 | 565 | -80.457% |
| 2026-01-13 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -0.800% | 1 | 565 | -81.734% |
| 2026-01-07 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -9.975% | 2 | 565 | -81.880% |
| 2025-12-22 | 27.7700 | 27.7700 | 27.7700 | 27.7700 | -3.240% | 1 | 565 | -83.687% |
| 2025-12-19 | 29.4800 | 29.4800 | 28.7000 | 28.7000 | +0.702% | 292 | 565 | -84.216% |
| 2025-12-18 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -4.362% | 1 | 275 | -84.105% |
| 2025-12-17 | 30.3000 | 30.3000 | 29.8000 | 29.8000 | +1.672% | 2 | 275 | -84.799% |
| 2025-12-16 | 29.3100 | 29.3100 | 29.3100 | 29.3100 | +1.594% | 1 | 274 | -84.545% |
| 2025-12-11 | 28.5000 | 29.1600 | 28.5000 | 28.8500 | +1.620% | 8 | 273 | -84.298% |
| 2025-12-10 | 28.3900 | 28.3900 | 28.3900 | 28.3900 | 0.000% | 1 | 271 | -84.044% |