NFLX261218C00074000
NFLX Dec 18 2026 74.00 Call
optionOPRA
EODOct 8, 2026
4.10USD+26.154%(+0.85)164Vol2,242OI
NFLX261218C00074000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.3700 | 4.1000 | 3.3700 | 4.1000 | +26.154% | 164 | 2,126 | 0.000% |
| 2026-10-07 | 3.0300 | 3.2600 | 2.7700 | 3.2500 | +11.301% | 569 | 2,032 | +26.154% |
| 2026-10-06 | 2.6900 | 2.9500 | 2.5900 | 2.9200 | +17.269% | 254 | 1,875 | +40.411% |
| 2026-10-05 | 2.3600 | 2.5100 | 2.2600 | 2.4900 | -0.400% | 92 | 1,873 | +64.659% |
| 2026-10-02 | 2.6700 | 2.7000 | 2.4200 | 2.5000 | -17.763% | 298 | 1,902 | +64.000% |
| 2026-10-01 | 3.1000 | 3.1000 | 2.7700 | 3.0400 | -17.838% | 26 | 1,894 | +34.868% |
| 2026-09-30 | 3.6000 | 3.7000 | 3.5500 | 3.7000 | -6.329% | 6 | 1,890 | +10.811% |
| 2026-09-29 | 3.9000 | 4.2300 | 3.7500 | 3.9500 | +19.697% | 104 | 1,911 | +3.797% |
| 2026-09-28 | 3.9000 | 3.9000 | 3.2500 | 3.3000 | -23.256% | 36 | 1,894 | +24.242% |
| 2026-09-25 | 4.3400 | 4.4500 | 4.2000 | 4.3000 | -6.522% | 25 | 1,895 | -4.651% |
| 2026-09-24 | 4.5400 | 4.7000 | 4.3000 | 4.6000 | +1.770% | 234 | 1,816 | -10.870% |
| 2026-09-23 | 4.5000 | 4.6900 | 4.5000 | 4.5200 | -3.830% | 93 | 1,768 | -9.292% |
| 2026-09-22 | 5.7500 | 5.7500 | 4.6600 | 4.7000 | -20.339% | 113 | 1,766 | -12.766% |
| 2026-09-21 | 4.9500 | 5.9000 | 4.8700 | 5.9000 | +18.000% | 526 | 1,592 | -30.508% |
| 2026-09-18 | 4.8900 | 5.1700 | 4.4100 | 5.0000 | -27.431% | 261 | 1,436 | -18.000% |
| 2026-09-17 | 7.3800 | 7.3800 | 6.8500 | 6.8900 | -10.519% | 124 | 1,324 | -40.493% |
| 2026-09-16 | 7.7000 | 7.7500 | 7.5500 | 7.7000 | -11.494% | 46 | 1,345 | -46.753% |
| 2026-09-15 | 8.5500 | 8.8000 | 8.5500 | 8.7000 | -16.905% | 111 | 1,396 | -52.874% |
| 2026-09-14 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | +34.231% | 1 | 1,396 | -60.840% |
| 2026-09-11 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +5.405% | 1 | 1,396 | -47.436% |
| 2026-09-10 | 7.0500 | 7.6900 | 7.0500 | 7.4000 | -1.987% | 62 | 1,394 | -44.595% |
| 2026-09-09 | 7.7500 | 7.7500 | 7.5500 | 7.5500 | -4.912% | 11 | 1,384 | -45.695% |
| 2026-09-08 | 7.8000 | 8.1000 | 7.5500 | 7.9400 | -16.859% | 37 | 1,380 | -48.363% |
| 2026-09-04 | 10.6000 | 10.6000 | 9.5500 | 9.5500 | -21.009% | 6 | 1,380 | -57.068% |
| 2026-09-03 | 12.1300 | 12.1600 | 11.7200 | 12.0900 | +9.809% | 8 | 1,378 | -66.088% |
| 2026-09-01 | 10.9800 | 11.0100 | 10.9800 | 11.0100 | -2.566% | 2 | 1,380 | -62.761% |
| 2026-08-31 | 11.2000 | 11.3000 | 11.2000 | 11.3000 | -5.042% | 2 | 1,381 | -63.717% |
| 2026-08-28 | 11.5000 | 11.9000 | 11.5000 | 11.9000 | +19.000% | 5 | 1,384 | -65.546% |
| 2026-08-27 | 10.4100 | 10.4100 | 10.0000 | 10.0000 | -17.012% | 5 | 1,381 | -59.000% |
| 2026-08-26 | 12.0700 | 12.0800 | 12.0000 | 12.0500 | -2.350% | 14 | 1,394 | -65.975% |
| 2026-08-25 | 11.0000 | 12.3500 | 11.0000 | 12.3400 | +12.694% | 7 | 1,401 | -66.775% |
| 2026-08-24 | 11.0500 | 11.0500 | 10.9500 | 10.9500 | +0.275% | 4 | 1,405 | -62.557% |
| 2026-08-21 | 10.3600 | 10.9200 | 10.3600 | 10.9200 | -1.622% | 4 | 1,409 | -62.454% |
| 2026-08-20 | 11.0000 | 11.2500 | 10.6300 | 11.1000 | 0.000% | 131 | 1,404 | -63.063% |
| 2026-08-19 | 10.6100 | 11.2700 | 10.6100 | 11.1000 | +13.035% | 29 | 1,413 | -63.063% |
| 2026-08-18 | 9.7100 | 10.2500 | 9.5000 | 9.8200 | +23.058% | 6 | 1,416 | -58.248% |
| 2026-08-17 | 8.5000 | 8.5000 | 7.9800 | 7.9800 | -15.016% | 8 | 1,416 | -48.622% |
| 2026-08-14 | 9.5000 | 9.8000 | 9.3900 | 9.3900 | -3.791% | 47 | 1,419 | -56.337% |
| 2026-08-13 | 8.5000 | 9.9500 | 8.5000 | 9.7600 | +32.789% | 111 | 1,412 | -57.992% |
| 2026-08-12 | 7.5000 | 7.5000 | 7.0900 | 7.3500 | -5.161% | 101 | 1,342 | -44.218% |
| 2026-08-11 | 8.8100 | 9.1500 | 7.7400 | 7.7500 | -8.284% | 53 | 1,373 | -47.097% |
| 2026-08-10 | 7.7500 | 8.7000 | 7.6600 | 8.4500 | +10.169% | 154 | 1,396 | -51.479% |
| 2026-08-07 | 7.5000 | 7.7500 | 7.2900 | 7.6700 | +3.649% | 42 | 1,384 | -46.545% |
| 2026-08-06 | 7.9200 | 7.9200 | 7.4000 | 7.4000 | -3.896% | 64 | 1,348 | -44.595% |
| 2026-08-05 | 8.2000 | 8.2000 | 7.5000 | 7.7000 | +0.785% | 37 | 1,345 | -46.753% |
| 2026-08-04 | 7.5500 | 7.6400 | 7.0000 | 7.6400 | +9.143% | 15 | 1,338 | -46.335% |
| 2026-08-03 | 7.3100 | 7.6100 | 7.0000 | 7.0000 | +8.527% | 31 | 1,343 | -41.429% |
| 2026-07-31 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -9.155% | 1 | 1,343 | -36.434% |
| 2026-07-30 | 7.3000 | 7.3500 | 5.1500 | 7.1000 | -6.085% | 347 | 1,345 | -42.254% |
| 2026-07-29 | 6.9000 | 7.6300 | 6.9000 | 7.5600 | +2.857% | 17 | 1,354 | -45.767% |
| 2026-07-28 | 7.2500 | 7.5500 | 7.1500 | 7.3500 | +19.512% | 56 | 1,315 | -44.218% |
| 2026-07-27 | 5.8100 | 6.5300 | 5.8100 | 6.1500 | +6.034% | 30 | 1,301 | -33.333% |
| 2026-07-24 | 5.4000 | 5.9500 | 5.3500 | 5.8000 | +9.434% | 99 | 1,298 | -29.310% |
| 2026-07-23 | 5.0000 | 5.3000 | 4.9500 | 5.3000 | 0.000% | 33 | 1,308 | -22.642% |
| 2026-07-22 | 6.0200 | 6.0200 | 5.3000 | 5.3000 | +3.516% | 130 | 1,236 | -22.642% |
| 2026-07-21 | 4.7500 | 5.1600 | 4.4000 | 5.1200 | +7.563% | 371 | 1,152 | -19.922% |
| 2026-07-20 | 4.7500 | 5.0500 | 4.6400 | 4.7600 | -13.455% | 31 | 1,154 | -13.866% |
| 2026-07-17 | 4.0000 | 5.8500 | 4.0000 | 5.5000 | -39.560% | 152 | 1,050 | -25.455% |
| 2026-07-16 | 8.5700 | 9.1000 | 8.3500 | 9.1000 | +4.598% | 172 | 924 | -54.945% |
| 2026-07-15 | 8.8000 | 9.3500 | 8.4000 | 8.7000 | +0.578% | 58 | 932 | -52.874% |
| 2026-07-14 | 8.1000 | 8.9000 | 8.1000 | 8.6500 | -1.705% | 72 | 909 | -52.601% |
| 2026-07-13 | 8.6000 | 9.7500 | 8.6000 | 8.8000 | -2.222% | 182 | 844 | -53.409% |
| 2026-07-10 | 9.7000 | 9.7000 | 8.3000 | 9.0000 | -4.762% | 31 | 829 | -54.444% |
| 2026-07-09 | 9.0000 | 9.7000 | 9.0000 | 9.4500 | -3.571% | 234 | 819 | -56.614% |
| 2026-07-08 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -10.256% | 1 | 819 | -58.163% |
| 2026-07-07 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | +7.059% | 1 | 820 | -62.454% |
| 2026-07-06 | 10.2300 | 10.5000 | 10.2000 | 10.2000 | -10.995% | 5 | 821 | -59.804% |
| 2026-07-02 | 9.7500 | 11.6300 | 9.7500 | 11.4600 | +26.351% | 34 | 822 | -64.223% |
| 2026-07-01 | 8.4400 | 9.2000 | 8.4400 | 9.0700 | +13.375% | 46 | 803 | -54.796% |
| 2026-06-30 | 8.8000 | 8.8000 | 8.0000 | 8.0000 | -10.112% | 43 | 793 | -48.750% |
| 2026-06-29 | 9.8000 | 10.0500 | 8.9000 | 8.9000 | -0.559% | 22 | 787 | -53.933% |
| 2026-06-26 | 8.7500 | 9.5700 | 8.6100 | 8.9500 | +20.134% | 22 | 782 | -54.190% |
| 2026-06-25 | 7.8000 | 7.8000 | 7.4500 | 7.4500 | -3.247% | 20 | 782 | -44.966% |
| 2026-06-24 | 8.2500 | 8.2500 | 7.7000 | 7.7000 | -7.563% | 10 | 773 | -46.753% |
| 2026-06-23 | 8.8000 | 8.8500 | 8.1000 | 8.3300 | -6.404% | 15 | 773 | -50.780% |
| 2026-06-22 | 9.2000 | 9.2500 | 8.2500 | 8.9000 | -15.238% | 12 | 765 | -53.933% |
| 2026-06-18 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -2.052% | 1 | 764 | -60.952% |
| 2026-06-17 | 11.2200 | 11.2200 | 10.7200 | 10.7200 | -9.383% | 15 | 761 | -61.754% |
| 2026-06-16 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | -11.386% | 3 | 764 | -65.342% |
| 2026-06-12 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -12.171% | 8 | 764 | -69.288% |
| 2026-06-04 | 15.0500 | 15.2500 | 15.0000 | 15.2000 | +4.611% | 6 | 766 | -73.026% |
| 2026-06-03 | 14.6700 | 14.6700 | 14.5300 | 14.5300 | -9.470% | 4 | 763 | -71.783% |
| 2026-06-02 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -15.969% | 1 | 763 | -74.455% |
| 2026-05-22 | 19.7000 | 19.7000 | 19.1000 | 19.1000 | -9.393% | 2 | 765 | -78.534% |
| 2026-05-21 | 19.7000 | 21.0800 | 19.7000 | 21.0800 | +9.336% | 11 | 774 | -80.550% |
| 2026-05-20 | 19.2800 | 19.2800 | 19.2800 | 19.2800 | -9.568% | 1 | 774 | -78.734% |
| 2026-05-19 | 21.3000 | 21.3600 | 21.2800 | 21.3200 | +4.102% | 212 | 783 | -80.769% |
| 2026-05-18 | 18.7600 | 20.6700 | 18.7600 | 20.4800 | +9.460% | 1,875 | 764 | -79.980% |
| 2026-05-15 | 19.8300 | 19.8600 | 18.7100 | 18.7100 | +1.409% | 780 | 783 | -78.087% |
| 2026-05-14 | 19.6000 | 19.6000 | 18.4200 | 18.4500 | -4.799% | 794 | 781 | -77.778% |
| 2026-05-13 | 18.7400 | 19.3900 | 18.7400 | 19.3800 | +0.519% | 954 | 734 | -78.844% |
| 2026-05-12 | 19.8200 | 20.0200 | 19.2100 | 19.2800 | +11.445% | 782 | 674 | -78.734% |
| 2026-05-11 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -12.494% | 2 | 674 | -76.301% |
| 2026-05-05 | 19.7700 | 19.7700 | 19.7700 | 19.7700 | -13.856% | 2 | 672 | -79.262% |
| 2026-05-04 | 22.8000 | 22.9500 | 22.8000 | 22.9500 | -26.087% | 9 | 669 | -82.135% |
| 2026-04-06 | 31.0500 | 31.0500 | 31.0500 | 31.0500 | +15.513% | 1 | 669 | -86.795% |
| 2026-04-01 | 27.1000 | 27.1300 | 26.8800 | 26.8800 | -1.358% | 6 | 670 | -84.747% |
| 2026-03-13 | 27.0200 | 27.4000 | 26.8500 | 27.2500 | -0.547% | 10 | 672 | -84.954% |
| 2026-03-12 | 27.2500 | 27.4000 | 27.2500 | 27.4000 | -5.387% | 2 | 671 | -85.036% |
| 2026-03-02 | 28.3700 | 28.9600 | 28.3700 | 28.9600 | +43.722% | 3 | 671 | -85.843% |
| 2026-02-26 | 19.9500 | 20.1500 | 19.9500 | 20.1500 | +15.805% | 2 | 674 | -79.653% |
| 2026-02-25 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +16.779% | 1 | 673 | -76.437% |
| 2026-02-18 | 14.5600 | 15.1000 | 14.5600 | 14.9000 | +6.429% | 18 | 673 | -72.483% |
| 2026-02-17 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +2.190% | 1 | 670 | -70.714% |
| 2026-02-12 | 13.2200 | 13.7000 | 13.2200 | 13.7000 | -19.412% | 11 | 670 | -70.073% |
| 2026-02-06 | 16.7900 | 17.0000 | 16.7700 | 17.0000 | +1.070% | 3 | 669 | -75.882% |
| 2026-02-05 | 17.2800 | 17.5800 | 16.8200 | 16.8200 | +4.472% | 4 | 670 | -75.624% |
| 2026-02-04 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -4.734% | 101 | 670 | -74.534% |
| 2026-02-03 | 17.0500 | 17.0500 | 16.9000 | 16.9000 | -5.587% | 28 | 601 | -75.740% |
| 2026-02-02 | 17.8300 | 17.9000 | 17.8300 | 17.9000 | -4.533% | 131 | 601 | -77.095% |
| 2026-01-27 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -5.779% | 1 | 572 | -78.133% |
| 2026-01-23 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -13.853% | 10 | 572 | -79.397% |
| 2026-01-20 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -8.912% | 1 | 562 | -82.251% |
| 2026-01-05 | 25.3600 | 25.3600 | 25.3600 | 25.3600 | -2.386% | 1 | 561 | -83.833% |
| 2026-01-02 | 26.0000 | 26.0000 | 25.9800 | 25.9800 | -4.661% | 4 | 561 | -84.219% |
| 2025-12-30 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | +0.554% | 2 | 561 | -84.954% |
| 2025-12-24 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | -0.184% | 4 | 561 | -84.871% |
| 2025-12-23 | 26.9100 | 27.1500 | 26.9100 | 27.1500 | -5.893% | 5 | 561 | -84.899% |
| 2025-12-19 | 28.8500 | 28.8500 | 28.8500 | 28.8500 | -1.368% | 1 | 560 | -85.789% |
| 2025-12-18 | 28.9500 | 29.2500 | 28.9000 | 29.2500 | -2.337% | 50 | 560 | -85.983% |
| 2025-12-17 | 29.9500 | 29.9500 | 29.9500 | 29.9500 | +5.014% | 10 | 530 | -86.311% |
| 2025-12-15 | 28.3500 | 28.5200 | 28.3500 | 28.5200 | -3.973% | 12 | 530 | -85.624% |
| 2025-12-12 | 30.3500 | 30.3500 | 29.7000 | 29.7000 | +3.304% | 3 | 530 | -86.195% |
| 2025-12-11 | 27.9500 | 28.7500 | 27.9500 | 28.7500 | -6.046% | 2 | 530 | -85.739% |
| 2025-12-08 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | -14.644% | 1 | 530 | -86.601% |
| 2025-12-04 | 35.8500 | 35.8500 | 35.8500 | 35.8500 | -9.811% | 1 | 530 | -88.563% |
| 2025-11-28 | 39.7500 | 39.7500 | 39.7500 | 39.7500 | -11.351% | 1 | 530 | -89.686% |
| 2025-11-19 | 44.8400 | 44.8400 | 44.8400 | 44.8400 | 0.000% | 5 | 530 | -90.856% |