NFLX261218C00077000
NFLX Dec 18 2026 77.00 Call
optionOPRA
EODOct 8, 2026
3.05USD+27.083%(+0.65)245Vol3,396OI
NFLX261218C00077000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 2.5100 | 3.0500 | 2.4600 | 3.0500 | +27.083% | 245 | 3,312 | 0.000% |
| 2026-10-07 | 2.1600 | 2.4000 | 2.0000 | 2.4000 | +20.603% | 872 | 3,747 | +27.083% |
| 2026-10-06 | 1.8900 | 2.0500 | 1.7600 | 1.9900 | +11.798% | 106 | 3,702 | +53.266% |
| 2026-10-05 | 1.6000 | 1.7800 | 1.5600 | 1.7800 | +2.890% | 193 | 3,589 | +71.348% |
| 2026-10-02 | 1.9000 | 1.9600 | 1.6900 | 1.7300 | -19.159% | 297 | 3,422 | +76.301% |
| 2026-10-01 | 2.4600 | 2.4600 | 2.0000 | 2.1400 | -22.464% | 134 | 3,326 | +42.523% |
| 2026-09-30 | 2.6400 | 2.7600 | 2.5700 | 2.7600 | -1.779% | 41 | 3,319 | +10.507% |
| 2026-09-29 | 3.2000 | 3.2000 | 2.7600 | 2.8100 | +17.083% | 258 | 3,192 | +8.541% |
| 2026-09-28 | 2.6700 | 2.7600 | 2.4000 | 2.4000 | -25.000% | 391 | 2,867 | +27.083% |
| 2026-09-25 | 3.2000 | 3.2000 | 3.1300 | 3.2000 | -7.246% | 71 | 2,846 | -4.688% |
| 2026-09-24 | 3.4000 | 3.5500 | 3.3000 | 3.4500 | 0.000% | 447 | 2,756 | -11.594% |
| 2026-09-23 | 3.8000 | 3.8500 | 3.4500 | 3.4500 | -6.757% | 164 | 2,626 | -11.594% |
| 2026-09-22 | 4.4000 | 4.4000 | 3.5500 | 3.7000 | -17.960% | 120 | 2,583 | -17.568% |
| 2026-09-21 | 3.7300 | 4.5300 | 3.6500 | 4.5100 | +21.237% | 263 | 2,579 | -32.373% |
| 2026-09-18 | 3.4500 | 4.0000 | 3.4000 | 3.7200 | -31.111% | 357 | 2,403 | -18.011% |
| 2026-09-17 | 6.2500 | 6.2500 | 5.4000 | 5.4000 | -10.744% | 57 | 2,372 | -43.519% |
| 2026-09-16 | 6.8500 | 7.0500 | 6.0000 | 6.0500 | -16.552% | 130 | 2,283 | -49.587% |
| 2026-09-15 | 7.4000 | 7.4000 | 6.7500 | 7.2500 | -14.706% | 44 | 2,316 | -57.931% |
| 2026-09-14 | 7.5000 | 8.8500 | 7.5000 | 8.5000 | +26.866% | 199 | 2,298 | -64.118% |
| 2026-09-11 | 6.0900 | 6.9000 | 6.0700 | 6.7000 | +13.559% | 228 | 2,231 | -54.478% |
| 2026-09-10 | 5.4500 | 6.1500 | 5.4500 | 5.9000 | -3.437% | 296 | 2,058 | -48.305% |
| 2026-09-09 | 6.3000 | 6.5000 | 6.0000 | 6.1100 | -4.531% | 46 | 2,040 | -50.082% |
| 2026-09-08 | 7.0000 | 7.3500 | 6.0500 | 6.4000 | -14.094% | 212 | 1,867 | -52.344% |
| 2026-09-04 | 8.1000 | 8.1000 | 7.4500 | 7.4500 | -28.365% | 63 | 1,839 | -59.060% |
| 2026-09-03 | 10.1000 | 10.4000 | 9.9300 | 10.4000 | +1.463% | 47 | 1,878 | -70.673% |
| 2026-09-02 | 10.2100 | 10.5000 | 10.0500 | 10.2500 | +11.413% | 18 | 1,884 | -70.244% |
| 2026-09-01 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -4.465% | 5 | 1,889 | -66.848% |
| 2026-08-31 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -0.414% | 10 | 1,889 | -68.328% |
| 2026-08-28 | 9.2000 | 10.2000 | 9.2000 | 9.6700 | +13.765% | 7 | 1,890 | -68.459% |
| 2026-08-27 | 8.5000 | 8.5500 | 8.5000 | 8.5000 | -18.269% | 6 | 1,894 | -64.118% |
| 2026-08-25 | 8.7900 | 10.4000 | 8.7900 | 10.4000 | +15.556% | 24 | 1,900 | -70.673% |
| 2026-08-21 | 8.4500 | 9.0000 | 8.4500 | 9.0000 | -4.863% | 2 | 1,901 | -66.111% |
| 2026-08-20 | 8.9000 | 9.5000 | 8.8900 | 9.4600 | +2.826% | 82 | 1,918 | -67.759% |
| 2026-08-19 | 8.3300 | 9.8000 | 8.3300 | 9.2000 | +11.786% | 45 | 1,943 | -66.848% |
| 2026-08-18 | 7.4500 | 8.5100 | 7.0500 | 8.2300 | +26.615% | 155 | 1,979 | -62.940% |
| 2026-08-17 | 8.1000 | 8.1000 | 6.4100 | 6.5000 | -17.197% | 239 | 1,823 | -53.077% |
| 2026-08-14 | 8.0000 | 8.2000 | 7.8400 | 7.8500 | -6.436% | 42 | 1,817 | -61.146% |
| 2026-08-13 | 6.7500 | 8.3900 | 6.7500 | 8.3900 | +38.221% | 226 | 1,741 | -63.647% |
| 2026-08-12 | 6.2600 | 6.2600 | 5.8900 | 6.0700 | -22.179% | 29 | 1,730 | -49.753% |
| 2026-08-11 | 7.3700 | 7.8000 | 7.2800 | 7.8000 | +13.869% | 71 | 1,786 | -60.897% |
| 2026-08-10 | 6.2500 | 7.2000 | 6.0500 | 6.8500 | +6.202% | 28 | 1,799 | -55.474% |
| 2026-08-07 | 6.2700 | 6.4500 | 6.2700 | 6.4500 | +3.200% | 31 | 1,785 | -52.713% |
| 2026-08-06 | 6.2000 | 6.2500 | 6.2000 | 6.2500 | -3.698% | 4 | 1,784 | -51.200% |
| 2026-08-05 | 6.5200 | 6.5400 | 6.4500 | 6.4900 | +3.840% | 66 | 1,787 | -53.005% |
| 2026-08-04 | 5.6000 | 6.3300 | 5.6000 | 6.2500 | +6.474% | 392 | 1,653 | -51.200% |
| 2026-08-03 | 6.1000 | 6.1000 | 5.6200 | 5.8700 | +10.755% | 656 | 1,520 | -48.041% |
| 2026-07-31 | 5.1500 | 5.3000 | 5.1500 | 5.3000 | -10.924% | 2 | 1,520 | -42.453% |
| 2026-07-30 | 5.3100 | 6.0500 | 5.3100 | 5.9500 | -4.032% | 8 | 1,521 | -48.739% |
| 2026-07-29 | 6.2400 | 6.2400 | 6.2000 | 6.2000 | +9.735% | 11 | 1,515 | -50.806% |
| 2026-07-28 | 5.4500 | 6.0500 | 5.4500 | 5.6500 | +11.881% | 84 | 1,472 | -46.018% |
| 2026-07-27 | 4.8500 | 5.0500 | 4.8000 | 5.0500 | +7.447% | 60 | 1,440 | -39.604% |
| 2026-07-24 | 4.3500 | 4.7000 | 4.3500 | 4.7000 | +9.557% | 19 | 1,422 | -35.106% |
| 2026-07-23 | 4.3000 | 4.3500 | 4.0500 | 4.2900 | -1.379% | 24 | 1,413 | -28.904% |
| 2026-07-22 | 4.9000 | 5.0000 | 4.3500 | 4.3500 | +2.353% | 47 | 1,408 | -29.885% |
| 2026-07-21 | 3.8500 | 4.2500 | 3.5000 | 4.2500 | +10.966% | 95 | 1,393 | -28.235% |
| 2026-07-20 | 4.1000 | 4.1500 | 3.6000 | 3.8300 | -16.739% | 35 | 1,385 | -20.366% |
| 2026-07-17 | 3.4500 | 4.8500 | 3.4500 | 4.6000 | -39.474% | 184 | 1,313 | -33.696% |
| 2026-07-16 | 7.5000 | 7.7000 | 7.1500 | 7.6000 | +7.801% | 62 | 1,298 | -59.868% |
| 2026-07-15 | 8.0000 | 8.0000 | 7.0500 | 7.0500 | -2.759% | 19 | 1,296 | -56.738% |
| 2026-07-14 | 7.5000 | 7.5000 | 7.2500 | 7.2500 | -4.605% | 8 | 1,294 | -57.931% |
| 2026-07-13 | 8.2500 | 8.3000 | 7.6000 | 7.6000 | +3.401% | 47 | 1,300 | -59.868% |
| 2026-07-10 | 8.8000 | 8.8000 | 6.8800 | 7.3500 | -6.962% | 52 | 1,279 | -58.503% |
| 2026-07-09 | 8.0000 | 8.0000 | 7.9000 | 7.9000 | -7.602% | 10 | 1,270 | -61.392% |
| 2026-07-08 | 8.8500 | 9.0000 | 8.0500 | 8.5500 | -4.148% | 32 | 1,282 | -64.327% |
| 2026-07-07 | 9.0000 | 9.6400 | 8.8200 | 8.9200 | +2.647% | 32 | 1,275 | -65.807% |
| 2026-07-06 | 9.0000 | 9.0000 | 8.4500 | 8.6900 | -11.866% | 189 | 1,326 | -64.902% |
| 2026-07-02 | 9.2100 | 10.2200 | 9.2100 | 9.8600 | +34.150% | 28 | 1,310 | -69.067% |
| 2026-07-01 | 7.0600 | 7.3500 | 7.0500 | 7.3500 | +9.701% | 20 | 1,311 | -58.503% |
| 2026-06-30 | 6.8000 | 6.9000 | 6.7000 | 6.7000 | -10.667% | 191 | 1,188 | -54.478% |
| 2026-06-29 | 8.4000 | 8.6400 | 7.5000 | 7.5000 | -8.537% | 24 | 1,178 | -59.333% |
| 2026-06-26 | 7.7000 | 8.2000 | 7.7000 | 8.2000 | +23.494% | 16 | 1,192 | -62.805% |
| 2026-06-25 | 6.3500 | 6.9000 | 6.2000 | 6.6400 | -0.150% | 41 | 1,191 | -54.066% |
| 2026-06-24 | 6.7000 | 6.9000 | 6.4300 | 6.6500 | -7.639% | 78 | 1,202 | -54.135% |
| 2026-06-23 | 7.5800 | 7.5900 | 6.9500 | 7.2000 | -1.370% | 96 | 1,145 | -57.639% |
| 2026-06-22 | 8.8800 | 9.3000 | 6.7500 | 7.3000 | -23.560% | 176 | 1,090 | -58.219% |
| 2026-06-18 | 9.3500 | 9.5500 | 9.0000 | 9.5500 | +3.243% | 20 | 1,082 | -68.063% |
| 2026-06-17 | 9.8300 | 9.9500 | 9.1200 | 9.2500 | -7.500% | 31 | 1,073 | -67.027% |
| 2026-06-16 | 11.4000 | 11.4000 | 9.7500 | 10.0000 | -16.528% | 11 | 1,071 | -69.500% |
| 2026-06-15 | 11.8000 | 11.9800 | 11.6500 | 11.9800 | +3.365% | 8 | 1,075 | -74.541% |
| 2026-06-12 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | -12.197% | 1 | 1,074 | -73.684% |
| 2026-06-10 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +7.755% | 1 | 1,073 | -76.894% |
| 2026-06-05 | 13.4000 | 13.4000 | 12.2500 | 12.2500 | -3.315% | 27 | 1,055 | -75.102% |
| 2026-06-03 | 12.4800 | 12.6700 | 12.4800 | 12.6700 | -12.621% | 63 | 1,054 | -75.927% |
| 2026-06-02 | 14.0000 | 14.5000 | 14.0000 | 14.5000 | -5.966% | 74 | 1,050 | -78.966% |
| 2026-05-29 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | -2.095% | 1 | 1,049 | -80.220% |
| 2026-05-28 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -7.407% | 1 | 1,048 | -80.635% |
| 2026-05-26 | 17.3000 | 17.3000 | 17.0000 | 17.0100 | -5.395% | 3 | 1,048 | -82.069% |
| 2026-05-19 | 18.8500 | 18.8500 | 17.9100 | 17.9800 | +17.516% | 172 | 1,089 | -83.037% |
| 2026-05-11 | 16.6200 | 16.8000 | 15.3000 | 15.3000 | -10.579% | 4 | 1,087 | -80.065% |
| 2026-05-08 | 17.2000 | 17.2300 | 17.0900 | 17.1100 | -4.253% | 1,014 | 1,024 | -82.174% |
| 2026-05-07 | 18.2500 | 18.3500 | 17.4000 | 17.8700 | +2.466% | 1,682 | 941 | -82.932% |
| 2026-05-06 | 17.5000 | 17.5900 | 17.3600 | 17.4400 | -0.627% | 203 | 996 | -82.511% |
| 2026-05-05 | 17.1500 | 17.5500 | 17.1500 | 17.5500 | -18.750% | 4 | 994 | -82.621% |
| 2026-04-24 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -7.296% | 2 | 992 | -85.880% |
| 2026-04-20 | 23.9500 | 23.9500 | 23.3000 | 23.3000 | -9.760% | 3 | 989 | -86.910% |
| 2026-04-17 | 24.5000 | 25.8200 | 24.5000 | 25.8200 | -26.856% | 27 | 969 | -88.187% |
| 2026-04-16 | 35.0200 | 35.3000 | 35.0200 | 35.3000 | +11.006% | 3 | 971 | -91.360% |
| 2026-04-14 | 31.8000 | 31.8000 | 31.8000 | 31.8000 | +9.845% | 1 | 971 | -90.409% |
| 2026-04-09 | 28.3500 | 28.9500 | 28.3500 | 28.9500 | +4.702% | 3 | 972 | -89.465% |
| 2026-04-08 | 27.5400 | 27.6500 | 27.5400 | 27.6500 | +0.181% | 5 | 969 | -88.969% |
| 2026-04-07 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +0.364% | 2 | 971 | -88.949% |
| 2026-04-06 | 28.0000 | 28.0000 | 27.5000 | 27.5000 | +5.769% | 4 | 973 | -88.909% |
| 2026-04-02 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +5.993% | 1 | 974 | -88.269% |
| 2026-04-01 | 24.6400 | 24.6400 | 24.5300 | 24.5300 | -1.644% | 2 | 974 | -87.566% |
| 2026-03-31 | 25.0500 | 25.0500 | 24.9200 | 24.9400 | +7.965% | 6 | 975 | -87.771% |
| 2026-03-30 | 22.7000 | 23.1000 | 22.7000 | 23.1000 | -2.532% | 2 | 973 | -86.797% |
| 2026-03-27 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | +9.066% | 5 | 975 | -87.131% |
| 2026-03-24 | 23.2300 | 23.2300 | 21.6600 | 21.7300 | +0.138% | 23 | 980 | -85.964% |
| 2026-03-19 | 21.8400 | 21.8400 | 21.7000 | 21.7000 | -9.432% | 6 | 989 | -85.945% |
| 2026-03-17 | 25.2500 | 25.2500 | 23.9500 | 23.9600 | -4.160% | 7 | 993 | -87.270% |
| 2026-03-11 | 25.2000 | 25.2000 | 25.0000 | 25.0000 | -10.072% | 5 | 996 | -87.800% |
| 2026-03-09 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | -3.472% | 2 | 993 | -89.029% |
| 2026-03-06 | 27.7000 | 28.8000 | 27.7000 | 28.8000 | +0.174% | 4 | 995 | -89.410% |
| 2026-03-05 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | +1.590% | 1 | 999 | -89.391% |
| 2026-03-04 | 27.3800 | 28.4600 | 27.3800 | 28.3000 | +7.810% | 12 | 999 | -89.223% |
| 2026-03-03 | 25.7000 | 26.2500 | 25.7000 | 26.2500 | +5.000% | 4 | 1,009 | -88.381% |
| 2026-03-02 | 24.9500 | 26.5000 | 24.9500 | 25.0000 | -3.735% | 11 | 1,013 | -87.800% |
| 2026-02-27 | 24.1300 | 26.0500 | 22.4000 | 25.9700 | +47.977% | 24 | 1,019 | -88.256% |
| 2026-02-26 | 17.2000 | 17.5800 | 16.7500 | 17.5500 | +20.205% | 9 | 1,032 | -82.621% |
| 2026-02-25 | 15.0000 | 15.0000 | 14.6000 | 14.6000 | +13.178% | 8 | 1,046 | -79.110% |
| 2026-02-24 | 12.2000 | 12.9100 | 12.2000 | 12.9000 | -4.444% | 7 | 1,046 | -76.357% |
| 2026-02-20 | 12.1300 | 13.5000 | 11.2500 | 13.5000 | +10.204% | 39 | 1,042 | -77.407% |
| 2026-02-19 | 13.0000 | 13.0000 | 12.2500 | 12.2500 | -5.259% | 8 | 1,053 | -75.102% |
| 2026-02-18 | 12.4600 | 13.0000 | 12.4600 | 12.9300 | +3.028% | 16 | 1,054 | -76.411% |
| 2026-02-17 | 12.4000 | 12.6000 | 11.9400 | 12.5500 | +0.803% | 39 | 1,066 | -75.697% |
| 2026-02-13 | 12.0800 | 12.5900 | 12.0800 | 12.4500 | +0.403% | 38 | 1,056 | -75.502% |
| 2026-02-12 | 12.2000 | 12.6500 | 11.7000 | 12.4000 | -12.181% | 630 | 1,056 | -75.403% |
| 2026-02-11 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | -11.750% | 1 | 580 | -78.399% |
| 2026-02-10 | 17.2100 | 17.2100 | 16.0000 | 16.0000 | +4.575% | 18 | 580 | -80.938% |
| 2026-02-09 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +5.155% | 4 | 580 | -80.065% |
| 2026-02-04 | 13.8000 | 14.5500 | 13.8000 | 14.5500 | +4.301% | 13 | 580 | -79.038% |
| 2026-02-03 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -15.455% | 1 | 586 | -78.136% |
| 2026-02-02 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +2.421% | 5 | 585 | -81.515% |
| 2026-01-29 | 16.1100 | 16.1100 | 16.1100 | 16.1100 | -11.532% | 2 | 588 | -81.068% |
| 2026-01-26 | 18.2100 | 18.2100 | 18.2100 | 18.2100 | +2.303% | 1 | 587 | -83.251% |
| 2026-01-23 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +8.207% | 5 | 587 | -82.865% |
| 2026-01-22 | 17.4500 | 17.4500 | 16.4500 | 16.4500 | +0.305% | 11 | 582 | -81.459% |
| 2026-01-21 | 17.8000 | 17.8000 | 16.4000 | 16.4000 | -21.868% | 8 | 579 | -81.402% |
| 2026-01-20 | 20.9900 | 20.9900 | 20.9500 | 20.9900 | +2.141% | 3 | 574 | -85.469% |
| 2026-01-16 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -5.734% | 2 | 572 | -85.158% |
| 2026-01-14 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -2.895% | 3 | 572 | -86.009% |
| 2026-01-06 | 22.0400 | 22.4500 | 22.0400 | 22.4500 | -3.978% | 7 | 572 | -86.414% |
| 2026-01-05 | 23.3800 | 23.3800 | 23.3800 | 23.3800 | -9.625% | 1 | 576 | -86.955% |
| 2025-12-26 | 25.8700 | 25.8700 | 25.8700 | 25.8700 | -4.185% | 1 | 576 | -88.210% |
| 2025-12-19 | 26.7500 | 27.0000 | 26.7500 | 27.0000 | -5.429% | 2 | 575 | -88.704% |
| 2025-12-17 | 28.4500 | 28.5500 | 28.4500 | 28.5500 | +5.351% | 12 | 576 | -89.317% |
| 2025-12-15 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | -1.095% | 1 | 564 | -88.745% |
| 2025-12-12 | 27.6300 | 27.6300 | 27.4000 | 27.4000 | +1.670% | 6 | 563 | -88.869% |
| 2025-12-10 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | -6.098% | 2 | 558 | -88.683% |
| 2025-12-09 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | +1.092% | 1 | 556 | -89.373% |
| 2025-12-08 | 28.8200 | 28.8200 | 27.8900 | 28.3900 | -9.297% | 10 | 555 | -89.257% |
| 2025-12-05 | 31.3000 | 31.3000 | 31.3000 | 31.3000 | -26.197% | 1 | 552 | -90.256% |
| 2025-11-19 | 42.4100 | 42.4100 | 42.4100 | 42.4100 | 0.000% | 1 | 551 | -92.808% |