NFLX261218C00076000
NFLX Dec 18 2026 76.00 Call
optionOPRA
EODOct 8, 2026
3.24USD+23.194%(+0.61)217Vol2,418OI
NFLX261218C00076000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 2.8000 | 3.3000 | 2.8000 | 3.2400 | +23.194% | 217 | 2,477 | 0.000% |
| 2026-10-07 | 2.6200 | 2.6500 | 2.3100 | 2.6300 | +11.441% | 101 | 2,495 | +23.194% |
| 2026-10-06 | 2.0500 | 2.3600 | 2.0500 | 2.3600 | +24.211% | 51 | 2,453 | +37.288% |
| 2026-10-05 | 1.9600 | 1.9600 | 1.8000 | 1.9000 | -3.061% | 62 | 2,471 | +70.526% |
| 2026-10-02 | 2.0700 | 2.1000 | 1.9400 | 1.9600 | -10.909% | 121 | 2,396 | +65.306% |
| 2026-10-01 | 2.5500 | 2.5500 | 2.2000 | 2.2000 | -25.424% | 120 | 2,350 | +47.273% |
| 2026-09-30 | 2.9100 | 3.0200 | 2.8800 | 2.9500 | -6.349% | 13 | 2,353 | +9.831% |
| 2026-09-29 | 3.2000 | 3.4000 | 3.1500 | 3.1500 | +14.964% | 239 | 2,127 | +2.857% |
| 2026-09-28 | 3.1100 | 3.1100 | 2.7400 | 2.7400 | -22.159% | 100 | 2,075 | +18.248% |
| 2026-09-25 | 3.5500 | 3.5500 | 3.4500 | 3.5200 | -7.368% | 23 | 2,060 | -7.955% |
| 2026-09-24 | 3.8000 | 3.8500 | 3.6500 | 3.8000 | +2.426% | 16 | 2,058 | -14.737% |
| 2026-09-23 | 4.0000 | 4.1000 | 3.7000 | 3.7100 | -8.395% | 347 | 2,023 | -12.668% |
| 2026-09-22 | 4.3500 | 4.3500 | 3.9800 | 4.0500 | -19.000% | 198 | 1,860 | -20.000% |
| 2026-09-21 | 4.1500 | 5.0000 | 4.0500 | 5.0000 | +21.951% | 370 | 1,820 | -35.200% |
| 2026-09-18 | 3.9500 | 4.3500 | 3.6500 | 4.1000 | -30.508% | 314 | 1,653 | -20.976% |
| 2026-09-17 | 6.7000 | 6.7000 | 5.8500 | 5.9000 | -9.924% | 661 | 1,268 | -45.085% |
| 2026-09-16 | 7.2000 | 7.2000 | 6.5000 | 6.5500 | -12.667% | 172 | 1,240 | -50.534% |
| 2026-09-15 | 7.3700 | 7.8000 | 7.2500 | 7.5000 | -16.851% | 76 | 1,182 | -56.800% |
| 2026-09-14 | 8.5000 | 9.4500 | 8.0500 | 9.0200 | +27.762% | 178 | 1,205 | -64.080% |
| 2026-09-11 | 6.7600 | 7.0600 | 6.6000 | 7.0600 | +10.312% | 319 | 1,245 | -54.108% |
| 2026-09-10 | 6.0400 | 6.8000 | 6.0400 | 6.4000 | -2.141% | 219 | 1,128 | -49.375% |
| 2026-09-09 | 6.8000 | 7.0000 | 6.5000 | 6.5400 | -6.571% | 207 | 1,063 | -50.459% |
| 2026-09-08 | 7.3700 | 7.4000 | 6.7000 | 7.0000 | -14.425% | 103 | 994 | -53.714% |
| 2026-09-04 | 9.7000 | 10.0000 | 8.1500 | 8.1800 | -24.119% | 17 | 1,000 | -60.391% |
| 2026-09-03 | 11.0000 | 11.0000 | 10.4000 | 10.7800 | -0.185% | 32 | 994 | -69.944% |
| 2026-09-02 | 11.2000 | 11.2000 | 10.8000 | 10.8000 | +10.204% | 2 | 993 | -70.000% |
| 2026-09-01 | 10.5000 | 10.5000 | 9.7400 | 9.8000 | -1.508% | 7 | 996 | -66.939% |
| 2026-08-31 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -3.865% | 2 | 994 | -67.437% |
| 2026-08-28 | 9.4500 | 10.6500 | 9.4500 | 10.3500 | +12.622% | 9 | 994 | -68.696% |
| 2026-08-27 | 9.1500 | 9.2500 | 9.0000 | 9.1900 | -14.750% | 9 | 995 | -64.744% |
| 2026-08-26 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | -2.000% | 1 | 994 | -69.944% |
| 2026-08-25 | 10.2500 | 11.0000 | 10.2500 | 11.0000 | +15.546% | 13 | 994 | -70.545% |
| 2026-08-24 | 9.4500 | 9.5200 | 9.4500 | 9.5200 | +4.615% | 2 | 994 | -65.966% |
| 2026-08-21 | 9.1500 | 9.6000 | 9.1000 | 9.1000 | -8.818% | 3 | 993 | -64.396% |
| 2026-08-20 | 10.2000 | 10.2000 | 9.6500 | 9.9800 | -0.499% | 5 | 996 | -67.535% |
| 2026-08-19 | 9.3800 | 10.3600 | 9.3800 | 10.0300 | +14.237% | 14 | 1,003 | -67.697% |
| 2026-08-18 | 8.0700 | 9.0300 | 7.4500 | 8.7800 | +22.797% | 128 | 1,082 | -63.098% |
| 2026-08-17 | 7.8100 | 7.8100 | 6.8500 | 7.1500 | -15.385% | 139 | 1,064 | -54.685% |
| 2026-08-14 | 8.5500 | 8.8800 | 8.4500 | 8.4500 | -3.429% | 14 | 1,068 | -61.657% |
| 2026-08-13 | 7.7000 | 8.7500 | 7.7000 | 8.7500 | +35.870% | 40 | 1,070 | -62.971% |
| 2026-08-12 | 6.5000 | 6.6300 | 6.2000 | 6.4400 | -6.395% | 41 | 1,058 | -49.689% |
| 2026-08-11 | 7.6000 | 8.3100 | 6.8100 | 6.8800 | -9.474% | 85 | 1,036 | -52.907% |
| 2026-08-10 | 6.6500 | 7.8000 | 6.6000 | 7.6000 | +11.765% | 89 | 988 | -57.368% |
| 2026-08-07 | 6.7000 | 6.8000 | 6.7000 | 6.8000 | +3.817% | 2 | 987 | -52.353% |
| 2026-08-06 | 6.6500 | 6.6500 | 6.5500 | 6.5500 | -0.758% | 7 | 985 | -50.534% |
| 2026-08-05 | 6.8500 | 7.1000 | 6.4900 | 6.6000 | +0.457% | 124 | 1,034 | -50.909% |
| 2026-08-04 | 6.3000 | 6.5700 | 6.0000 | 6.5700 | +4.286% | 10 | 1,043 | -50.685% |
| 2026-08-03 | 6.2500 | 6.3000 | 6.2500 | 6.3000 | +11.504% | 19 | 1,026 | -48.571% |
| 2026-07-31 | 5.4000 | 5.6500 | 5.4000 | 5.6500 | -12.403% | 4 | 1,024 | -42.655% |
| 2026-07-30 | 5.3500 | 6.4500 | 5.3500 | 6.4500 | -3.008% | 331 | 985 | -49.767% |
| 2026-07-29 | 5.8700 | 6.6500 | 5.8700 | 6.6500 | +0.151% | 84 | 901 | -51.278% |
| 2026-07-28 | 6.1000 | 6.6400 | 6.1000 | 6.6400 | +24.112% | 41 | 919 | -51.205% |
| 2026-07-27 | 5.2900 | 5.4000 | 5.2900 | 5.3500 | +4.902% | 19 | 907 | -39.439% |
| 2026-07-24 | 4.7000 | 5.2500 | 4.6500 | 5.1000 | +10.870% | 58 | 896 | -36.471% |
| 2026-07-23 | 4.3500 | 4.7000 | 4.3200 | 4.6000 | -2.128% | 40 | 890 | -29.565% |
| 2026-07-22 | 5.1000 | 5.2500 | 4.7000 | 4.7000 | +6.818% | 32 | 904 | -31.064% |
| 2026-07-21 | 4.0500 | 4.4000 | 3.7500 | 4.4000 | +4.019% | 97 | 859 | -26.364% |
| 2026-07-20 | 4.2500 | 4.4500 | 3.8800 | 4.2300 | -14.199% | 84 | 865 | -23.404% |
| 2026-07-17 | 1.9600 | 5.1000 | 1.9600 | 4.9300 | -38.985% | 176 | 812 | -34.280% |
| 2026-07-16 | 7.6000 | 8.0800 | 7.6000 | 8.0800 | +0.373% | 50 | 771 | -59.901% |
| 2026-07-15 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +2.548% | 2 | 773 | -59.752% |
| 2026-07-14 | 7.5000 | 7.9000 | 7.5000 | 7.8500 | -6.548% | 10 | 771 | -58.726% |
| 2026-07-13 | 8.5000 | 9.0000 | 8.3000 | 8.4000 | +6.329% | 14 | 769 | -61.429% |
| 2026-07-10 | 8.2500 | 8.2500 | 7.4000 | 7.9000 | -10.227% | 52 | 762 | -58.987% |
| 2026-07-09 | 8.7900 | 8.8000 | 8.3000 | 8.8000 | -4.659% | 7 | 761 | -63.182% |
| 2026-07-08 | 8.5900 | 9.2300 | 8.5600 | 9.2300 | -0.753% | 17 | 756 | -64.897% |
| 2026-07-07 | 10.1500 | 10.2400 | 9.3000 | 9.3000 | +2.762% | 108 | 796 | -65.161% |
| 2026-07-06 | 9.7500 | 10.4000 | 9.0500 | 9.0500 | -14.218% | 138 | 697 | -64.199% |
| 2026-07-02 | 8.8000 | 10.5500 | 8.8000 | 10.5500 | +29.448% | 28 | 701 | -69.289% |
| 2026-07-01 | 7.5500 | 8.2000 | 7.5500 | 8.1500 | +18.978% | 17 | 697 | -60.245% |
| 2026-06-30 | 7.1500 | 7.3700 | 6.8500 | 6.8500 | -13.836% | 33 | 687 | -52.701% |
| 2026-06-29 | 8.9000 | 9.0500 | 7.9500 | 7.9500 | -2.454% | 6 | 684 | -59.245% |
| 2026-06-26 | 8.2500 | 8.6000 | 8.1500 | 8.1500 | +17.266% | 20 | 677 | -60.245% |
| 2026-06-25 | 7.0500 | 7.1500 | 6.7500 | 6.9500 | -4.795% | 184 | 497 | -53.381% |
| 2026-06-24 | 6.9500 | 7.3000 | 6.8500 | 7.3000 | -2.013% | 16 | 486 | -55.616% |
| 2026-06-23 | 7.3700 | 7.5400 | 7.3700 | 7.4500 | -6.875% | 26 | 484 | -56.510% |
| 2026-06-22 | 9.0000 | 9.7500 | 7.2000 | 8.0000 | -19.192% | 61 | 492 | -59.500% |
| 2026-06-18 | 9.5000 | 9.9000 | 9.5000 | 9.9000 | -3.883% | 42 | 480 | -67.273% |
| 2026-06-17 | 10.2500 | 10.3000 | 10.2500 | 10.3000 | -8.444% | 6 | 480 | -68.544% |
| 2026-06-16 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -7.178% | 1 | 479 | -71.200% |
| 2026-06-15 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | -10.882% | 1 | 480 | -73.267% |
| 2026-06-10 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +0.741% | 1 | 480 | -76.176% |
| 2026-06-08 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +3.846% | 3 | 483 | -76.000% |
| 2026-06-05 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -6.475% | 5 | 483 | -75.077% |
| 2026-06-04 | 13.8000 | 13.9000 | 13.8000 | 13.9000 | +4.511% | 2 | 483 | -76.691% |
| 2026-06-03 | 13.9500 | 13.9500 | 13.3000 | 13.3000 | -27.796% | 135 | 433 | -75.639% |
| 2026-05-22 | 18.4500 | 18.4500 | 18.4200 | 18.4200 | -4.312% | 2 | 433 | -82.410% |
| 2026-05-21 | 19.5000 | 19.6700 | 19.1500 | 19.2500 | +7.362% | 546 | 435 | -83.169% |
| 2026-05-20 | 18.0000 | 18.2100 | 17.9000 | 17.9300 | -3.706% | 308 | 401 | -81.930% |
| 2026-05-19 | 18.6800 | 18.6800 | 18.6000 | 18.6200 | +4.431% | 288 | 323 | -82.599% |
| 2026-05-08 | 17.8400 | 17.9400 | 17.7600 | 17.8300 | -4.191% | 1,014 | 276 | -81.828% |
| 2026-05-07 | 18.8900 | 19.0000 | 18.1400 | 18.6100 | +2.365% | 1,680 | 323 | -82.590% |
| 2026-05-06 | 17.9500 | 18.2400 | 17.9500 | 18.1800 | -9.100% | 203 | 273 | -82.178% |
| 2026-04-28 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -7.279% | 2 | 273 | -83.800% |
| 2026-04-27 | 21.5700 | 21.5700 | 21.5700 | 21.5700 | -0.507% | 2 | 273 | -84.979% |
| 2026-04-24 | 21.9500 | 21.9500 | 21.6800 | 21.6800 | -3.858% | 3 | 273 | -85.055% |
| 2026-04-21 | 23.6000 | 23.6000 | 22.5500 | 22.5500 | -15.543% | 3 | 273 | -85.632% |
| 2026-04-17 | 25.4600 | 26.7000 | 25.4600 | 26.7000 | -24.470% | 6 | 271 | -87.865% |
| 2026-04-16 | 37.0000 | 37.0000 | 35.2100 | 35.3500 | +1.000% | 4 | 270 | -90.835% |
| 2026-04-15 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +10.585% | 1 | 270 | -90.743% |
| 2026-04-10 | 31.6500 | 31.6500 | 31.6500 | 31.6500 | +1.768% | 2 | 270 | -89.763% |
| 2026-04-09 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | +9.276% | 1 | 270 | -89.582% |
| 2026-04-08 | 28.4600 | 28.4600 | 28.4600 | 28.4600 | -0.385% | 5 | 270 | -88.616% |
| 2026-04-06 | 30.1500 | 30.1500 | 28.5700 | 28.5700 | +10.096% | 13 | 270 | -88.659% |
| 2026-04-02 | 25.9500 | 25.9500 | 25.9500 | 25.9500 | +0.894% | 2 | 279 | -87.514% |
| 2026-03-31 | 25.7000 | 25.7200 | 25.7000 | 25.7200 | +8.983% | 2 | 279 | -87.403% |
| 2026-03-23 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | +5.216% | 2 | 280 | -86.271% |
| 2026-03-19 | 22.4300 | 22.4300 | 22.4300 | 22.4300 | -9.006% | 1 | 282 | -85.555% |
| 2026-03-17 | 25.5500 | 25.5500 | 24.6200 | 24.6500 | -15.669% | 16 | 282 | -86.856% |
| 2026-03-04 | 29.2300 | 29.2300 | 29.2300 | 29.2300 | +4.393% | 1 | 320 | -88.915% |
| 2026-03-03 | 26.3600 | 28.0000 | 26.3600 | 28.0000 | -0.285% | 2 | 319 | -88.429% |
| 2026-03-02 | 26.9500 | 28.0800 | 26.9500 | 28.0800 | +3.808% | 17 | 320 | -88.462% |
| 2026-02-27 | 23.5800 | 27.0500 | 23.3700 | 27.0500 | +45.430% | 5 | 320 | -88.022% |
| 2026-02-26 | 17.9000 | 18.6000 | 17.6900 | 18.6000 | +13.070% | 9 | 322 | -82.581% |
| 2026-02-25 | 16.0000 | 16.4800 | 16.0000 | 16.4500 | +32.661% | 132 | 284 | -80.304% |
| 2026-02-23 | 12.0600 | 12.4000 | 12.0600 | 12.4000 | -11.744% | 9 | 284 | -73.871% |
| 2026-02-20 | 13.1500 | 14.0500 | 12.8500 | 14.0500 | +7.498% | 9 | 287 | -76.940% |
| 2026-02-18 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | +6.347% | 1 | 290 | -75.210% |
| 2026-02-17 | 12.1900 | 12.4200 | 12.1900 | 12.2900 | -3.076% | 13 | 289 | -73.637% |
| 2026-02-13 | 12.7000 | 13.1000 | 12.3000 | 12.6800 | -0.549% | 31 | 270 | -74.448% |
| 2026-02-12 | 13.7200 | 13.7200 | 12.2500 | 12.7500 | -17.901% | 87 | 270 | -74.588% |
| 2026-02-11 | 15.5300 | 15.5300 | 15.5300 | 15.5300 | -11.206% | 2 | 190 | -79.137% |
| 2026-02-10 | 17.4900 | 17.4900 | 17.4900 | 17.4900 | +1.983% | 1 | 189 | -81.475% |
| 2026-02-05 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +13.953% | 1 | 188 | -81.108% |
| 2026-02-04 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -4.140% | 3 | 187 | -78.472% |
| 2026-02-03 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -16.267% | 5 | 184 | -79.363% |
| 2026-01-26 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +10.294% | 5 | 184 | -82.720% |
| 2026-01-22 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 0.000% | 1 | 183 | -80.941% |
| 2026-01-21 | 17.9500 | 17.9500 | 17.0000 | 17.0000 | -21.478% | 4 | 184 | -80.941% |
| 2026-01-20 | 22.0000 | 22.0000 | 21.6500 | 21.6500 | -3.391% | 2 | 182 | -85.035% |
| 2026-01-12 | 22.4100 | 22.4100 | 22.4100 | 22.4100 | -1.495% | 1 | 180 | -85.542% |
| 2026-01-06 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | -3.602% | 5 | 179 | -85.758% |
| 2026-01-02 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -7.451% | 10 | 174 | -86.271% |
| 2025-12-31 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -1.620% | 5 | 188 | -87.294% |
| 2025-12-30 | 25.9200 | 25.9200 | 25.9200 | 25.9200 | -2.004% | 10 | 188 | -87.500% |
| 2025-12-26 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | +2.639% | 1 | 188 | -87.750% |
| 2025-12-24 | 25.6000 | 25.7700 | 25.6000 | 25.7700 | -0.655% | 2 | 190 | -87.427% |
| 2025-12-22 | 25.9400 | 25.9400 | 25.9400 | 25.9400 | -3.819% | 1 | 191 | -87.510% |
| 2025-12-19 | 27.0000 | 27.3000 | 26.9700 | 26.9700 | -3.850% | 11 | 191 | -87.987% |
| 2025-12-17 | 28.8500 | 28.8500 | 28.0500 | 28.0500 | +3.506% | 15 | 181 | -88.449% |
| 2025-12-15 | 27.2000 | 27.2000 | 27.1000 | 27.1000 | +0.370% | 2 | 176 | -88.044% |
| 2025-12-11 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | 0.000% | 5 | 174 | -88.000% |
| 2025-12-10 | 27.2500 | 27.2500 | 27.0000 | 27.0000 | -5.923% | 11 | 174 | -88.000% |
| 2025-12-08 | 28.6400 | 28.7000 | 28.6400 | 28.7000 | 0.000% | 3 | 171 | -88.711% |