NFLX261218C00760000
NFLX Dec 18 2026 760.00 Call
optionOPRA
InactiveSep 5, 2025
543.95USD+12.638%(+61.03)2Vol17OI
NFLX261218C00760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 543.95 | 543.95 | 543.95 | 543.95 | +12.638% | 2 | 17 | 0.000% |
| 2025-05-14 | 482.92 | 482.92 | 482.92 | 482.92 | +32.488% | 1 | 19 | +12.638% |
| 2025-04-21 | 364.95 | 364.95 | 364.50 | 364.50 | +9.492% | 2 | 19 | +49.232% |
| 2025-04-17 | 332.30 | 332.90 | 332.30 | 332.90 | -2.547% | 2 | 17 | +63.397% |
| 2025-04-16 | 341.00 | 341.60 | 341.00 | 341.60 | +9.312% | 2 | 17 | +59.236% |
| 2025-04-14 | 312.55 | 312.55 | 312.50 | 312.50 | +3.391% | 2 | 17 | +74.064% |
| 2025-04-11 | 301.95 | 302.25 | 301.95 | 302.25 | -1.946% | 4 | 17 | +79.967% |
| 2025-04-10 | 307.65 | 308.25 | 307.65 | 308.25 | +19.523% | 2 | 18 | +76.464% |
| 2025-04-09 | 257.65 | 257.90 | 257.65 | 257.90 | -9.541% | 2 | 19 | +110.915% |
| 2025-04-08 | 292.52 | 292.52 | 284.70 | 285.10 | -3.274% | 5 | 20 | +90.793% |
| 2025-04-01 | 295.25 | 295.25 | 294.75 | 294.75 | -0.590% | 2 | 23 | +84.546% |
| 2025-03-31 | 296.30 | 296.50 | 296.30 | 296.50 | -8.811% | 2 | 24 | +83.457% |
| 2025-03-19 | 324.70 | 325.15 | 324.70 | 325.15 | +27.385% | 2 | 25 | +67.292% |
| 2025-03-10 | 255.25 | 255.25 | 255.25 | 255.25 | -6.148% | 1 | 26 | +113.105% |
| 2025-03-07 | 271.97 | 271.97 | 271.97 | 271.97 | +7.711% | 2 | 27 | +100.004% |
| 2025-01-17 | 252.50 | 252.50 | 252.50 | 252.50 | -5.004% | 2 | 27 | +115.426% |
| 2025-01-07 | 270.00 | 270.00 | 265.80 | 265.80 | +0.587% | 3 | 27 | +104.646% |
| 2025-01-06 | 264.25 | 264.25 | 264.25 | 264.25 | -2.491% | 1 | 30 | +105.847% |
| 2025-01-02 | 271.00 | 271.00 | 271.00 | 271.00 | -9.712% | 1 | 29 | +100.720% |
| 2024-12-09 | 300.05 | 300.15 | 300.05 | 300.15 | +3.144% | 2 | 29 | +81.226% |
| 2024-12-04 | 291.00 | 291.00 | 291.00 | 291.00 | +6.722% | 1 | 29 | +86.924% |
| 2024-11-26 | 272.65 | 272.67 | 272.65 | 272.67 | -5.421% | 3 | 29 | +99.490% |
| 2024-11-21 | 288.30 | 288.30 | 288.30 | 288.30 | +25.895% | 1 | 32 | +88.675% |
| 2024-11-13 | 229.00 | 229.00 | 229.00 | 229.00 | +7.345% | 10 | 32 | +137.533% |
| 2024-11-12 | 213.35 | 213.35 | 213.33 | 213.33 | +1.712% | 10 | 33 | +154.981% |
| 2024-11-11 | 209.74 | 209.74 | 209.74 | 209.74 | +4.870% | 2 | 33 | +159.345% |
| 2024-11-08 | 200.00 | 200.00 | 200.00 | 200.00 | -0.289% | 20 | 33 | +171.975% |
| 2024-11-07 | 199.56 | 200.59 | 199.56 | 200.58 | +9.338% | 4 | 24 | +171.189% |
| 2024-11-06 | 183.45 | 183.45 | 183.45 | 183.45 | +0.273% | 1 | 24 | +196.511% |
| 2024-11-05 | 182.07 | 182.95 | 182.07 | 182.95 | +4.073% | 5 | 24 | +197.322% |
| 2024-10-30 | 175.79 | 175.79 | 175.79 | 175.79 | -1.053% | 10 | 24 | +209.432% |
| 2024-10-29 | 177.66 | 177.66 | 177.66 | 177.66 | -1.981% | 1 | 14 | +206.175% |
| 2024-10-21 | 180.00 | 181.25 | 180.00 | 181.25 | -0.756% | 6 | 13 | +200.110% |
| 2024-10-18 | 182.84 | 182.84 | 175.95 | 182.63 | +8.870% | 8 | 11 | +197.843% |
| 2024-10-11 | 167.75 | 167.75 | 167.75 | 167.75 | +5.656% | 2 | 9 | +224.262% |
| 2024-10-08 | 158.77 | 158.77 | 158.77 | 158.77 | +6.550% | 1 | 8 | +242.603% |
| 2024-09-27 | 149.01 | 149.01 | 149.01 | 149.01 | -5.869% | 2 | 7 | +265.043% |
| 2024-09-24 | 157.58 | 158.30 | 157.58 | 158.30 | +8.047% | 2 | 8 | +243.620% |
| 2024-08-26 | 146.51 | 146.51 | 146.51 | 146.51 | +14.658% | 1 | 7 | +271.272% |
| 2024-08-14 | 127.78 | 127.78 | 127.78 | 127.78 | +18.315% | 1 | 8 | +325.693% |
| 2024-08-06 | 108.00 | 108.00 | 108.00 | 108.00 | +7.100% | 1 | 7 | +403.657% |
| 2024-08-05 | 100.84 | 100.84 | 100.84 | 100.84 | -5.959% | 1 | 7 | +439.419% |
| 2024-08-02 | 107.23 | 107.23 | 107.23 | 107.23 | -16.882% | 1 | 6 | +407.274% |
| 2024-07-18 | 129.00 | 129.01 | 129.00 | 129.01 | +0.008% | 6 | 7 | +321.634% |
| 2024-07-17 | 129.00 | 129.00 | 129.00 | 129.00 | -3.982% | 1 | 13 | +321.667% |
| 2024-07-16 | 134.35 | 134.35 | 134.35 | 134.35 | -0.186% | 6 | 14 | +304.875% |
| 2024-07-12 | 134.60 | 134.60 | 134.60 | 134.60 | -0.296% | 14 | 8 | +304.123% |
| 2024-07-11 | 135.00 | 135.00 | 135.00 | 135.00 | -18.018% | 1 | 10 | +302.926% |
| 2024-07-09 | 164.67 | 164.67 | 164.67 | 164.67 | +3.106% | 7 | 9 | +230.327% |
| 2024-07-08 | 159.71 | 159.71 | 159.71 | 159.71 | -0.844% | 1 | 4 | +240.586% |
| 2024-06-27 | 161.08 | 161.08 | 161.07 | 161.07 | -0.439% | 4 | 4 | +237.710% |
| 2024-06-18 | 161.78 | 161.78 | 161.78 | 161.78 | +16.514% | 1 | 6 | +236.228% |
| 2024-06-06 | 138.78 | 138.85 | 138.78 | 138.85 | -1.991% | 2 | 6 | +291.754% |
| 2024-05-24 | 141.67 | 141.67 | 141.67 | 141.67 | +5.724% | 2 | 8 | +283.956% |
| 2024-05-23 | 134.00 | 134.00 | 134.00 | 134.00 | +14.491% | 1 | 9 | +305.933% |
| 2024-05-13 | 117.04 | 117.04 | 117.04 | 117.04 | +29.312% | 1 | 9 | +364.756% |
| 2024-04-25 | 89.60 | 90.65 | 89.60 | 90.51 | -2.688% | 4 | 8 | +500.983% |
| 2024-04-19 | 93.64 | 93.64 | 93.01 | 93.01 | -20.741% | 3 | 4 | +484.830% |
| 2024-04-15 | 122.95 | 122.95 | 117.35 | 117.35 | -14.136% | 4 | 2 | +363.528% |
| 2024-04-11 | 137.00 | 137.00 | 136.17 | 136.67 | +7.386% | 17 | 5 | +298.002% |
| 2024-04-10 | 127.27 | 127.27 | 127.27 | 127.27 | -1.600% | 4 | 21 | +327.398% |
| 2024-04-09 | 129.42 | 129.42 | 129.34 | 129.34 | -6.255% | 2 | 18 | +320.558% |
| 2024-04-08 | 137.97 | 137.97 | 137.97 | 137.97 | -0.203% | 2 | 19 | +294.252% |
| 2024-04-05 | 137.82 | 138.60 | 137.82 | 138.25 | -0.853% | 34 | 21 | +293.454% |
| 2024-04-04 | 139.44 | 139.44 | 139.44 | 139.44 | +4.239% | 1 | 4 | +290.096% |
| 2024-03-18 | 133.77 | 133.77 | 133.77 | 133.77 | +10.663% | 7 | 5 | +306.631% |
| 2024-03-12 | 120.88 | 120.88 | 120.88 | 120.88 | -6.149% | 5 | 12 | +349.992% |
| 2024-03-04 | 128.80 | 128.80 | 128.80 | 128.80 | 0.000% | 7 | 7 | +322.321% |