NFLX261218C00750000
NFLX Dec 18 2026 750.00 Call
optionOPRA
InactiveNov 13, 2025
460.00USD+7.226%(+31.00)1Vol59OI
NFLX261218C00750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-13 | 460.00 | 460.00 | 460.00 | 460.00 | +7.226% | 1 | 59 | 0.000% |
| 2025-10-22 | 456.40 | 456.40 | 429.00 | 429.00 | -18.980% | 3 | 58 | +7.226% |
| 2025-10-20 | 529.50 | 529.50 | 529.50 | 529.50 | +1.827% | 1 | 57 | -13.126% |
| 2025-10-14 | 521.03 | 521.03 | 520.00 | 520.00 | +9.693% | 2 | 57 | -11.538% |
| 2025-10-02 | 454.25 | 474.05 | 454.25 | 474.05 | -5.190% | 3 | 57 | -2.964% |
| 2025-07-23 | 500.00 | 500.00 | 500.00 | 500.00 | -5.503% | 1 | 57 | -8.000% |
| 2025-07-18 | 529.12 | 529.12 | 529.12 | 529.12 | -10.619% | 1 | 58 | -13.063% |
| 2025-07-17 | 591.98 | 591.98 | 591.98 | 591.98 | -0.574% | 1 | 58 | -22.295% |
| 2025-07-08 | 598.18 | 598.18 | 595.40 | 595.40 | +12.196% | 3 | 58 | -22.741% |
| 2025-06-10 | 524.00 | 530.68 | 524.00 | 530.68 | -7.547% | 9 | 57 | -13.319% |
| 2025-06-04 | 574.00 | 574.00 | 574.00 | 574.00 | +9.854% | 1 | 50 | -19.861% |
| 2025-05-20 | 522.00 | 522.51 | 522.00 | 522.51 | +29.286% | 12 | 50 | -11.963% |
| 2025-04-23 | 404.15 | 404.15 | 404.15 | 404.15 | +11.336% | 5 | 52 | +13.819% |
| 2025-04-21 | 363.00 | 363.00 | 363.00 | 363.00 | +9.867% | 1 | 52 | +26.722% |
| 2025-04-16 | 330.75 | 330.75 | 330.40 | 330.40 | +5.643% | 2 | 52 | +39.225% |
| 2025-04-14 | 312.30 | 312.75 | 312.30 | 312.75 | +1.214% | 2 | 51 | +47.082% |
| 2025-04-11 | 320.15 | 320.45 | 309.00 | 309.00 | -1.357% | 12 | 50 | +48.867% |
| 2025-04-10 | 313.40 | 313.40 | 313.25 | 313.25 | +7.517% | 2 | 51 | +46.848% |
| 2025-04-08 | 290.90 | 291.35 | 290.75 | 291.35 | -4.601% | 4 | 50 | +57.886% |
| 2025-04-01 | 305.10 | 305.40 | 305.10 | 305.40 | -13.423% | 2 | 48 | +50.622% |
| 2025-03-27 | 353.10 | 353.10 | 352.75 | 352.75 | +5.377% | 2 | 47 | +30.404% |
| 2025-03-19 | 331.55 | 335.30 | 331.55 | 334.75 | +20.025% | 4 | 47 | +37.416% |
| 2025-03-07 | 278.90 | 278.90 | 278.90 | 278.90 | -25.188% | 8 | 48 | +64.934% |
| 2025-02-21 | 372.80 | 372.80 | 372.80 | 372.80 | +8.404% | 2 | 44 | +23.391% |
| 2025-01-24 | 343.90 | 343.90 | 343.90 | 343.90 | +3.196% | 2 | 43 | +33.760% |
| 2025-01-22 | 333.25 | 333.25 | 333.25 | 333.25 | +36.410% | 1 | 44 | +38.035% |
| 2025-01-10 | 244.30 | 244.30 | 244.30 | 244.30 | -15.047% | 2 | 45 | +88.293% |
| 2024-12-31 | 287.57 | 287.57 | 287.57 | 287.57 | -7.978% | 1 | 46 | +59.961% |
| 2024-12-13 | 308.24 | 312.55 | 308.24 | 312.50 | +2.429% | 6 | 46 | +47.200% |
| 2024-12-10 | 304.53 | 305.09 | 304.53 | 305.09 | +1.073% | 3 | 46 | +50.775% |
| 2024-12-09 | 301.85 | 301.85 | 301.85 | 301.85 | +7.058% | 1 | 47 | +52.394% |
| 2024-12-03 | 281.95 | 281.95 | 281.95 | 281.95 | -1.243% | 1 | 46 | +63.149% |
| 2024-11-29 | 285.50 | 285.50 | 285.50 | 285.50 | +8.370% | 2 | 46 | +61.121% |
| 2024-11-27 | 263.30 | 263.62 | 263.30 | 263.45 | -1.716% | 12 | 46 | +74.606% |
| 2024-11-25 | 268.05 | 268.05 | 268.05 | 268.05 | +1.018% | 1 | 46 | +71.610% |
| 2024-11-19 | 250.00 | 265.35 | 250.00 | 265.35 | +8.306% | 2 | 46 | +73.356% |
| 2024-11-18 | 245.00 | 245.00 | 245.00 | 245.00 | +3.158% | 3 | 46 | +87.755% |
| 2024-11-13 | 231.00 | 237.50 | 231.00 | 237.50 | +6.622% | 6 | 47 | +93.684% |
| 2024-11-12 | 220.90 | 224.09 | 220.90 | 222.75 | +3.605% | 6 | 52 | +106.510% |
| 2024-11-11 | 210.35 | 215.00 | 210.35 | 215.00 | +4.613% | 2 | 53 | +113.953% |
| 2024-11-07 | 200.33 | 205.52 | 200.33 | 205.52 | +8.026% | 5 | 53 | +123.822% |
| 2024-11-06 | 190.25 | 190.25 | 190.25 | 190.25 | +7.486% | 18 | 53 | +141.787% |
| 2024-10-29 | 177.00 | 177.00 | 177.00 | 177.00 | +0.175% | 3 | 62 | +159.887% |
| 2024-10-28 | 176.69 | 176.69 | 176.69 | 176.69 | -2.918% | 6 | 59 | +160.343% |
| 2024-10-23 | 182.00 | 182.00 | 182.00 | 182.00 | -3.191% | 5 | 59 | +152.747% |
| 2024-10-22 | 188.00 | 188.00 | 188.00 | 188.00 | +0.615% | 3 | 54 | +144.681% |
| 2024-10-18 | 186.37 | 186.85 | 186.37 | 186.85 | +23.578% | 4 | 51 | +146.187% |
| 2024-10-16 | 151.00 | 151.25 | 151.00 | 151.20 | -9.898% | 20 | 52 | +204.233% |
| 2024-10-09 | 165.02 | 168.13 | 164.93 | 167.81 | +10.227% | 9 | 50 | +174.120% |
| 2024-10-07 | 152.24 | 152.24 | 152.24 | 152.24 | -2.128% | 1 | 44 | +202.154% |
| 2024-10-02 | 155.55 | 155.55 | 155.55 | 155.55 | -0.448% | 1 | 45 | +195.725% |
| 2024-10-01 | 156.25 | 156.25 | 156.25 | 156.25 | +2.131% | 1 | 45 | +194.400% |
| 2024-09-27 | 152.99 | 152.99 | 152.99 | 152.99 | -5.375% | 2 | 45 | +200.673% |
| 2024-09-24 | 162.66 | 162.66 | 161.68 | 161.68 | +4.088% | 2 | 44 | +184.513% |
| 2024-09-23 | 155.33 | 155.33 | 155.33 | 155.33 | +4.931% | 1 | 43 | +196.144% |
| 2024-09-13 | 148.03 | 148.03 | 148.03 | 148.03 | +4.541% | 10 | 42 | +210.748% |
| 2024-09-03 | 141.60 | 141.60 | 141.60 | 141.60 | -3.371% | 1 | 37 | +224.859% |
| 2024-08-23 | 145.85 | 146.54 | 145.85 | 146.54 | -1.684% | 8 | 38 | +213.907% |
| 2024-08-19 | 149.05 | 149.05 | 149.05 | 149.05 | +1.768% | 1 | 38 | +208.621% |
| 2024-08-16 | 142.33 | 146.46 | 142.33 | 146.46 | +1.708% | 4 | 38 | +214.079% |
| 2024-08-15 | 144.00 | 144.00 | 144.00 | 144.00 | +12.500% | 2 | 39 | +219.444% |
| 2024-08-13 | 128.00 | 128.00 | 128.00 | 128.00 | +9.495% | 10 | 37 | +259.375% |
| 2024-08-07 | 116.90 | 116.90 | 116.90 | 116.90 | +17.134% | 1 | 31 | +293.499% |
| 2024-08-05 | 104.29 | 104.29 | 99.80 | 99.80 | -13.217% | 3 | 30 | +360.922% |
| 2024-07-30 | 115.00 | 115.00 | 115.00 | 115.00 | -10.044% | 1 | 30 | +300.000% |
| 2024-07-24 | 131.00 | 131.00 | 127.84 | 127.84 | +0.086% | 2 | 30 | +259.825% |
| 2024-07-19 | 127.87 | 127.87 | 127.73 | 127.73 | -5.385% | 2 | 30 | +260.135% |
| 2024-07-17 | 134.00 | 135.00 | 134.00 | 135.00 | -2.174% | 2 | 30 | +240.741% |
| 2024-07-16 | 138.00 | 138.00 | 138.00 | 138.00 | +0.364% | 1 | 28 | +233.333% |
| 2024-07-12 | 137.50 | 137.50 | 137.50 | 137.50 | -5.822% | 1 | 27 | +234.545% |
| 2024-07-11 | 146.00 | 146.00 | 146.00 | 146.00 | -4.743% | 1 | 27 | +215.068% |
| 2024-07-10 | 153.27 | 153.27 | 153.27 | 153.27 | -8.441% | 2 | 28 | +200.124% |
| 2024-07-09 | 169.07 | 169.07 | 167.05 | 167.40 | +2.291% | 9 | 28 | +174.791% |
| 2024-07-08 | 163.65 | 163.65 | 163.65 | 163.65 | +3.184% | 1 | 29 | +181.088% |
| 2024-07-02 | 158.60 | 158.60 | 158.60 | 158.60 | -3.115% | 2 | 30 | +190.038% |
| 2024-06-27 | 163.70 | 163.70 | 163.70 | 163.70 | +5.838% | 1 | 28 | +181.002% |
| 2024-06-24 | 161.00 | 161.00 | 153.47 | 154.67 | -6.402% | 3 | 29 | +197.407% |
| 2024-06-18 | 164.00 | 165.25 | 164.00 | 165.25 | +3.024% | 2 | 32 | +178.366% |
| 2024-06-17 | 160.40 | 160.40 | 160.40 | 160.40 | +2.146% | 7 | 32 | +186.783% |
| 2024-06-14 | 148.92 | 157.04 | 148.92 | 157.03 | +15.226% | 22 | 25 | +192.938% |
| 2024-05-31 | 136.28 | 136.28 | 136.28 | 136.28 | -11.340% | 12 | 25 | +237.540% |
| 2024-05-29 | 147.82 | 154.84 | 147.82 | 153.71 | +9.037% | 3 | 25 | +199.265% |
| 2024-05-22 | 140.97 | 140.97 | 140.97 | 140.97 | +0.844% | 1 | 24 | +226.311% |
| 2024-05-20 | 127.17 | 139.79 | 127.17 | 139.79 | +14.124% | 3 | 24 | +229.065% |
| 2024-05-15 | 122.49 | 122.49 | 122.49 | 122.49 | -0.858% | 1 | 22 | +275.541% |
| 2024-05-08 | 123.55 | 123.55 | 123.55 | 123.55 | +21.628% | 1 | 22 | +272.319% |
| 2024-05-03 | 101.58 | 101.58 | 101.58 | 101.58 | +9.414% | 2 | 21 | +352.845% |
| 2024-04-26 | 92.84 | 92.84 | 92.84 | 92.84 | -2.274% | 2 | 20 | +395.476% |
| 2024-04-25 | 92.60 | 95.00 | 92.60 | 95.00 | +8.200% | 5 | 20 | +384.211% |
| 2024-04-22 | 89.08 | 89.08 | 87.80 | 87.80 | -9.194% | 4 | 20 | +423.918% |
| 2024-04-19 | 98.52 | 107.00 | 95.47 | 96.69 | -22.648% | 20 | 19 | +375.747% |
| 2024-04-15 | 133.25 | 133.25 | 120.00 | 125.00 | -12.065% | 6 | 17 | +268.000% |
| 2024-04-05 | 141.32 | 142.15 | 141.32 | 142.15 | -0.434% | 40 | 11 | +223.602% |
| 2024-04-04 | 137.27 | 142.77 | 137.27 | 142.77 | +10.726% | 2 | 30 | +222.197% |
| 2024-04-02 | 127.43 | 128.94 | 127.38 | 128.94 | +0.719% | 12 | 30 | +256.755% |
| 2024-04-01 | 126.80 | 128.02 | 126.80 | 128.02 | -2.461% | 3 | 18 | +259.319% |
| 2024-03-27 | 131.25 | 131.25 | 131.25 | 131.25 | -7.001% | 1 | 17 | +250.476% |
| 2024-03-26 | 141.13 | 141.13 | 141.13 | 141.13 | +1.496% | 1 | 16 | +225.941% |
| 2024-03-20 | 139.05 | 139.05 | 139.05 | 139.05 | +3.260% | 1 | 15 | +230.816% |
| 2024-03-18 | 134.66 | 134.66 | 134.66 | 134.66 | +8.772% | 1 | 14 | +241.601% |
| 2024-03-12 | 123.80 | 123.80 | 123.80 | 123.80 | -6.354% | 5 | 13 | +271.567% |
| 2024-03-04 | 132.20 | 132.20 | 132.20 | 132.20 | +4.423% | 7 | 8 | +247.958% |
| 2024-03-01 | 126.60 | 126.60 | 126.60 | 126.60 | +5.941% | 14 | 15 | +263.349% |
| 2024-02-29 | 119.50 | 119.50 | 119.50 | 119.50 | +4.825% | 2 | 8 | +284.937% |
| 2024-02-16 | 114.00 | 114.00 | 114.00 | 114.00 | -0.870% | 2 | 7 | +303.509% |
| 2024-02-15 | 115.00 | 115.00 | 115.00 | 115.00 | +21.693% | 1 | 7 | +300.000% |
| 2024-02-06 | 94.56 | 94.56 | 94.50 | 94.50 | -3.077% | 3 | 6 | +386.772% |
| 2024-01-31 | 97.50 | 97.50 | 97.50 | 97.50 | -3.178% | 1 | 3 | +371.795% |
| 2024-01-26 | 100.70 | 100.70 | 100.70 | 100.70 | +11.951% | 1 | 2 | +356.802% |
| 2024-01-24 | 89.95 | 89.95 | 89.95 | 89.95 | 0.000% | 1 | 1 | +411.395% |