NFLX261218C00770000
NFLX Dec 18 2026 770.00 Call
optionOPRA
InactiveOct 31, 2025
425.20USD-14.661%(-73.05)1Vol55OI
NFLX261218C00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 425.20 | 425.20 | 425.20 | 425.20 | -14.661% | 1 | 55 | 0.000% |
| 2025-08-20 | 498.25 | 498.25 | 498.25 | 498.25 | -16.112% | 3 | 55 | -14.661% |
| 2025-07-07 | 593.95 | 593.95 | 593.95 | 593.95 | +9.995% | 1 | 58 | -28.411% |
| 2025-06-17 | 539.98 | 539.98 | 539.98 | 539.98 | +5.079% | 1 | 58 | -21.256% |
| 2025-06-10 | 513.88 | 513.88 | 513.88 | 513.88 | +30.334% | 1 | 58 | -17.257% |
| 2025-04-22 | 394.28 | 394.28 | 394.28 | 394.28 | +20.741% | 1 | 57 | +7.842% |
| 2025-04-17 | 326.40 | 326.55 | 326.40 | 326.55 | -2.362% | 2 | 56 | +30.210% |
| 2025-04-16 | 333.85 | 334.45 | 333.85 | 334.45 | +10.984% | 2 | 56 | +27.134% |
| 2025-04-14 | 301.10 | 301.35 | 301.10 | 301.35 | -2.397% | 2 | 55 | +41.098% |
| 2025-04-11 | 308.45 | 308.75 | 308.45 | 308.75 | +2.320% | 4 | 54 | +37.717% |
| 2025-04-10 | 301.30 | 301.75 | 301.30 | 301.75 | +4.506% | 2 | 53 | +40.911% |
| 2025-04-03 | 288.80 | 288.80 | 288.74 | 288.74 | -4.973% | 3 | 52 | +47.261% |
| 2025-04-02 | 304.40 | 304.40 | 303.85 | 303.85 | +3.491% | 12 | 38 | +39.937% |
| 2025-04-01 | 293.50 | 293.60 | 293.50 | 293.60 | +1.206% | 2 | 38 | +44.823% |
| 2025-03-31 | 290.15 | 290.15 | 290.10 | 290.10 | -14.952% | 2 | 37 | +46.570% |
| 2025-03-27 | 340.75 | 341.25 | 340.75 | 341.10 | +3.772% | 6 | 36 | +24.656% |
| 2025-03-26 | 328.65 | 328.70 | 328.65 | 328.70 | +4.449% | 2 | 35 | +29.358% |
| 2025-03-19 | 319.05 | 319.65 | 314.45 | 314.70 | +12.921% | 4 | 34 | +35.113% |
| 2025-03-13 | 279.03 | 279.03 | 278.69 | 278.69 | -4.322% | 2 | 34 | +52.571% |
| 2025-03-12 | 291.26 | 291.28 | 291.26 | 291.28 | +24.473% | 2 | 34 | +45.976% |
| 2025-01-15 | 234.01 | 234.01 | 234.01 | 234.01 | +2.188% | 2 | 33 | +81.702% |
| 2025-01-14 | 232.00 | 232.00 | 226.15 | 229.00 | -22.583% | 4 | 33 | +85.677% |
| 2024-12-10 | 294.90 | 295.80 | 294.90 | 295.80 | +0.595% | 2 | 32 | +43.746% |
| 2024-12-09 | 294.50 | 294.50 | 294.05 | 294.05 | +8.406% | 2 | 34 | +44.601% |
| 2024-11-21 | 271.25 | 271.25 | 271.25 | 271.25 | +13.990% | 1 | 35 | +56.756% |
| 2024-11-19 | 237.96 | 237.96 | 237.96 | 237.96 | +5.878% | 1 | 35 | +78.685% |
| 2024-11-13 | 224.95 | 224.95 | 224.75 | 224.75 | +9.741% | 2 | 36 | +89.188% |
| 2024-11-11 | 204.80 | 204.80 | 204.80 | 204.80 | +1.941% | 2 | 37 | +107.617% |
| 2024-11-08 | 198.30 | 200.90 | 198.30 | 200.90 | +2.620% | 24 | 39 | +111.648% |
| 2024-11-07 | 195.77 | 195.77 | 195.77 | 195.77 | +9.989% | 2 | 40 | +117.194% |
| 2024-11-05 | 178.75 | 178.75 | 177.99 | 177.99 | -2.015% | 3 | 40 | +138.890% |
| 2024-10-22 | 181.65 | 181.65 | 181.65 | 181.65 | +0.537% | 10 | 41 | +134.077% |
| 2024-10-21 | 180.68 | 180.68 | 180.68 | 180.68 | +2.630% | 1 | 36 | +135.333% |
| 2024-10-18 | 175.00 | 180.35 | 175.00 | 176.05 | +22.087% | 8 | 36 | +141.522% |
| 2024-09-20 | 144.35 | 144.55 | 143.72 | 144.20 | +13.920% | 56 | 37 | +194.868% |
| 2024-09-06 | 126.94 | 126.94 | 126.58 | 126.58 | -14.583% | 4 | 25 | +235.914% |
| 2024-08-27 | 141.92 | 148.19 | 141.92 | 148.19 | +52.068% | 9 | 23 | +186.929% |
| 2024-08-05 | 99.20 | 99.20 | 97.45 | 97.45 | -6.791% | 3 | 23 | +336.326% |
| 2024-08-02 | 103.63 | 104.55 | 102.00 | 104.55 | -8.770% | 22 | 25 | +306.695% |
| 2024-07-30 | 114.60 | 114.60 | 114.60 | 114.60 | -1.799% | 7 | 14 | +271.030% |
| 2024-07-19 | 116.70 | 116.70 | 116.70 | 116.70 | -6.886% | 1 | 15 | +264.353% |
| 2024-07-18 | 124.32 | 125.33 | 124.32 | 125.33 | -7.163% | 8 | 16 | +239.264% |
| 2024-07-11 | 135.00 | 135.00 | 135.00 | 135.00 | -11.649% | 1 | 8 | +214.963% |
| 2024-06-26 | 152.80 | 152.80 | 152.80 | 152.80 | -2.364% | 2 | 9 | +178.272% |
| 2024-06-21 | 156.50 | 156.50 | 156.50 | 156.50 | +4.333% | 1 | 7 | +171.693% |
| 2024-06-14 | 144.65 | 150.00 | 144.65 | 150.00 | +23.508% | 6 | 6 | +183.467% |
| 2024-05-15 | 121.45 | 121.45 | 121.45 | 121.45 | +34.630% | 1 | 5 | +250.103% |
| 2024-04-23 | 90.21 | 90.21 | 90.21 | 90.21 | -0.868% | 1 | 4 | +371.345% |
| 2024-04-19 | 91.00 | 91.00 | 91.00 | 91.00 | -23.529% | 1 | 3 | +367.253% |
| 2024-04-15 | 119.00 | 119.00 | 119.00 | 119.00 | -6.886% | 1 | 2 | +257.311% |
| 2024-04-12 | 127.80 | 127.80 | 127.80 | 127.80 | +1.028% | 20 | 3 | +232.707% |
| 2024-04-09 | 126.50 | 126.50 | 126.50 | 126.50 | -6.046% | 1 | 13 | +236.126% |
| 2024-04-08 | 134.64 | 134.64 | 134.64 | 134.64 | -0.399% | 2 | 12 | +215.805% |
| 2024-04-05 | 135.12 | 135.25 | 135.12 | 135.18 | -0.398% | 6 | 14 | +214.544% |
| 2024-04-04 | 135.76 | 135.76 | 135.68 | 135.72 | +4.400% | 7 | 12 | +213.292% |
| 2024-04-03 | 130.00 | 130.00 | 130.00 | 130.00 | -0.131% | 10 | 19 | +227.077% |
| 2024-03-18 | 130.17 | 130.17 | 130.17 | 130.17 | +43.075% | 7 | 9 | +226.650% |
| 2024-02-13 | 90.98 | 90.98 | 90.98 | 90.98 | -6.264% | 1 | 2 | +367.355% |
| 2024-01-26 | 97.06 | 97.06 | 97.06 | 97.06 | 0.000% | 1 | 1 | +338.080% |