NFLX261218C00078000
NFLX Dec 18 2026 78.00 Call
optionOPRA
EODOct 8, 2026
2.70USD+25.000%(+0.54)395Vol3,221OI
NFLX261218C00078000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 2.2100 | 2.7500 | 2.1200 | 2.7000 | +25.000% | 395 | 3,349 | 0.000% |
| 2026-10-07 | 1.8500 | 2.1600 | 1.7900 | 2.1600 | +16.757% | 125 | 3,202 | +25.000% |
| 2026-10-06 | 1.6300 | 1.8500 | 1.6300 | 1.8500 | +13.497% | 207 | 3,148 | +45.946% |
| 2026-10-05 | 1.4800 | 1.6300 | 1.3700 | 1.6300 | +5.161% | 214 | 3,009 | +65.644% |
| 2026-10-02 | 1.7000 | 1.7800 | 1.5200 | 1.5500 | -15.301% | 409 | 2,906 | +74.194% |
| 2026-10-01 | 2.0700 | 2.1000 | 1.8300 | 1.8300 | -23.750% | 126 | 2,950 | +47.541% |
| 2026-09-30 | 2.3000 | 2.4500 | 2.3000 | 2.4000 | -4.382% | 35 | 2,937 | +12.500% |
| 2026-09-29 | 2.5300 | 2.8900 | 2.5100 | 2.5100 | +14.091% | 93 | 2,900 | +7.570% |
| 2026-09-28 | 2.7000 | 2.7000 | 2.1800 | 2.2000 | -21.429% | 173 | 2,768 | +22.727% |
| 2026-09-25 | 2.8400 | 2.9400 | 2.8000 | 2.8000 | -11.111% | 58 | 2,745 | -3.571% |
| 2026-09-24 | 3.0000 | 3.2300 | 3.0000 | 3.1500 | -0.631% | 28 | 2,731 | -14.286% |
| 2026-09-23 | 3.1500 | 3.5000 | 3.1000 | 3.1700 | -6.765% | 59 | 2,744 | -14.826% |
| 2026-09-22 | 4.0500 | 4.0500 | 3.2500 | 3.4000 | -17.073% | 275 | 2,684 | -20.588% |
| 2026-09-21 | 3.7000 | 4.1500 | 3.4000 | 4.1000 | +20.588% | 251 | 2,573 | -34.146% |
| 2026-09-18 | 3.1500 | 3.7000 | 2.9200 | 3.4000 | -32.406% | 390 | 2,354 | -20.588% |
| 2026-09-17 | 5.5000 | 5.5000 | 5.0000 | 5.0300 | -12.522% | 97 | 2,298 | -46.322% |
| 2026-09-16 | 6.1400 | 6.2000 | 5.5500 | 5.7500 | -10.436% | 213 | 2,187 | -53.043% |
| 2026-09-15 | 6.1000 | 6.8000 | 6.1000 | 6.4200 | -22.651% | 200 | 2,156 | -57.944% |
| 2026-09-14 | 7.0800 | 8.3000 | 7.0800 | 8.3000 | +31.746% | 68 | 2,153 | -67.470% |
| 2026-09-11 | 5.5900 | 6.3500 | 5.5900 | 6.3000 | +15.596% | 129 | 2,070 | -57.143% |
| 2026-09-10 | 5.7500 | 5.7700 | 5.4500 | 5.4500 | -3.197% | 229 | 1,969 | -50.459% |
| 2026-09-09 | 5.9000 | 5.9500 | 5.6300 | 5.6300 | -6.167% | 198 | 1,804 | -52.043% |
| 2026-09-08 | 5.9800 | 6.1200 | 5.7500 | 6.0000 | -14.530% | 63 | 1,759 | -55.000% |
| 2026-09-04 | 8.2000 | 8.2000 | 6.9500 | 7.0200 | -26.105% | 196 | 1,646 | -61.538% |
| 2026-09-03 | 9.3500 | 10.4000 | 9.1000 | 9.5000 | +1.604% | 73 | 1,691 | -71.579% |
| 2026-09-02 | 8.8000 | 10.0000 | 8.8000 | 9.3500 | +9.613% | 151 | 1,747 | -71.123% |
| 2026-09-01 | 8.7100 | 9.2500 | 8.5300 | 8.5300 | -5.222% | 23 | 1,729 | -68.347% |
| 2026-08-31 | 8.8500 | 9.0000 | 8.8500 | 9.0000 | -1.639% | 2 | 1,730 | -70.000% |
| 2026-08-28 | 8.2500 | 9.5800 | 8.2500 | 9.1500 | +12.963% | 17 | 1,739 | -70.492% |
| 2026-08-27 | 8.1500 | 8.1500 | 8.0800 | 8.1000 | -12.903% | 4 | 1,739 | -66.667% |
| 2026-08-26 | 9.2300 | 9.3000 | 9.2300 | 9.3000 | -2.618% | 8 | 1,745 | -70.968% |
| 2026-08-25 | 9.0400 | 9.7500 | 9.0000 | 9.5500 | +16.463% | 110 | 1,846 | -71.728% |
| 2026-08-24 | 8.5000 | 8.5000 | 8.2000 | 8.2000 | -3.756% | 26 | 1,846 | -67.073% |
| 2026-08-21 | 8.6000 | 8.6300 | 8.5200 | 8.5200 | -3.729% | 6 | 1,845 | -68.310% |
| 2026-08-20 | 9.2100 | 9.2100 | 8.3600 | 8.8500 | 0.000% | 224 | 1,835 | -69.492% |
| 2026-08-19 | 7.3500 | 9.2700 | 7.3500 | 8.8500 | +17.219% | 122 | 1,911 | -69.492% |
| 2026-08-18 | 6.9500 | 8.0500 | 6.8000 | 7.5500 | +25.833% | 136 | 1,831 | -64.238% |
| 2026-08-17 | 7.6000 | 7.6000 | 6.0000 | 6.0000 | -18.919% | 59 | 1,826 | -55.000% |
| 2026-08-14 | 8.0000 | 8.0500 | 7.3000 | 7.4000 | -4.516% | 50 | 1,803 | -63.514% |
| 2026-08-13 | 6.7100 | 7.7500 | 6.7100 | 7.7500 | +43.519% | 57 | 1,808 | -65.161% |
| 2026-08-12 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -22.636% | 6 | 1,802 | -50.000% |
| 2026-08-11 | 6.7000 | 7.0000 | 6.7000 | 6.9800 | +4.179% | 20 | 1,798 | -61.318% |
| 2026-08-10 | 6.2000 | 6.7000 | 6.2000 | 6.7000 | +10.927% | 8 | 1,797 | -59.701% |
| 2026-08-07 | 5.7500 | 6.0400 | 5.7500 | 6.0400 | -0.984% | 696 | 1,460 | -55.298% |
| 2026-08-06 | 6.6000 | 6.6000 | 6.1000 | 6.1000 | +1.667% | 5 | 1,458 | -55.738% |
| 2026-08-05 | 6.0500 | 6.3500 | 5.9500 | 6.0000 | +3.448% | 181 | 1,445 | -55.000% |
| 2026-08-04 | 5.9500 | 5.9500 | 5.2500 | 5.8000 | +3.571% | 196 | 1,337 | -53.448% |
| 2026-08-03 | 5.6500 | 5.6500 | 5.3000 | 5.6000 | +16.424% | 36 | 1,363 | -51.786% |
| 2026-07-31 | 4.8500 | 4.9500 | 4.6500 | 4.8100 | -14.867% | 23 | 1,365 | -43.867% |
| 2026-07-30 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | -1.396% | 6 | 1,364 | -52.212% |
| 2026-07-29 | 5.7000 | 5.7700 | 5.7000 | 5.7300 | +1.416% | 82 | 1,446 | -52.880% |
| 2026-07-28 | 5.0000 | 5.9000 | 5.0000 | 5.6500 | +27.540% | 26 | 1,449 | -52.212% |
| 2026-07-27 | 4.8000 | 4.8000 | 4.3500 | 4.4300 | +0.682% | 536 | 1,284 | -39.052% |
| 2026-07-24 | 4.0500 | 4.4000 | 4.0500 | 4.4000 | +11.392% | 206 | 1,233 | -38.636% |
| 2026-07-23 | 3.7000 | 4.1000 | 3.7000 | 3.9500 | -0.754% | 17 | 1,225 | -31.646% |
| 2026-07-22 | 4.2700 | 4.5500 | 3.9800 | 3.9800 | +22.462% | 17 | 1,214 | -32.161% |
| 2026-07-21 | 3.5500 | 3.5500 | 3.2000 | 3.2500 | -11.202% | 131 | 1,170 | -16.923% |
| 2026-07-20 | 3.5000 | 3.8500 | 3.1000 | 3.6600 | -14.884% | 62 | 1,184 | -26.230% |
| 2026-07-17 | 3.2000 | 4.4000 | 3.2000 | 4.3000 | -39.944% | 94 | 1,136 | -37.209% |
| 2026-07-16 | 6.8500 | 7.1600 | 6.7000 | 7.1600 | +6.074% | 24 | 1,143 | -62.291% |
| 2026-07-15 | 6.8700 | 7.3000 | 6.7500 | 6.7500 | -3.846% | 18 | 1,131 | -60.000% |
| 2026-07-14 | 6.5000 | 7.0500 | 6.5000 | 7.0200 | -7.020% | 24 | 1,123 | -61.538% |
| 2026-07-13 | 7.8300 | 8.0500 | 7.3300 | 7.5500 | +6.638% | 41 | 1,102 | -64.238% |
| 2026-07-10 | 6.9500 | 7.0800 | 6.6000 | 7.0800 | -8.527% | 20 | 1,106 | -61.864% |
| 2026-07-09 | 7.9000 | 7.9000 | 7.4000 | 7.7400 | -5.610% | 32 | 1,105 | -65.116% |
| 2026-07-08 | 7.8500 | 8.2000 | 7.8500 | 8.2000 | -1.796% | 9 | 1,101 | -67.073% |
| 2026-07-07 | 8.6500 | 9.0500 | 8.3500 | 8.3500 | +3.086% | 49 | 1,068 | -67.665% |
| 2026-07-06 | 9.7500 | 9.7500 | 8.0500 | 8.1000 | -12.716% | 41 | 1,074 | -66.667% |
| 2026-07-02 | 8.1200 | 9.7500 | 8.1200 | 9.2800 | +29.972% | 79 | 1,052 | -70.905% |
| 2026-07-01 | 6.9000 | 7.1500 | 6.7000 | 7.1400 | +11.388% | 78 | 997 | -62.185% |
| 2026-06-30 | 6.8000 | 6.8700 | 6.4100 | 6.4100 | -12.789% | 98 | 984 | -57.878% |
| 2026-06-29 | 8.0700 | 8.1000 | 7.3500 | 7.3500 | +5.000% | 3 | 981 | -63.265% |
| 2026-06-26 | 6.6400 | 7.8000 | 6.6400 | 7.0000 | +12.179% | 51 | 971 | -61.429% |
| 2026-06-25 | 6.5500 | 6.5500 | 6.2000 | 6.2400 | -4.733% | 41 | 935 | -56.731% |
| 2026-06-24 | 6.8000 | 6.8000 | 6.1200 | 6.5500 | -2.963% | 32 | 917 | -58.779% |
| 2026-06-23 | 6.7000 | 6.7500 | 6.6500 | 6.7500 | +5.469% | 52 | 890 | -60.000% |
| 2026-06-22 | 8.4000 | 8.6500 | 6.4000 | 6.4000 | -31.915% | 101 | 816 | -57.813% |
| 2026-06-18 | 8.8500 | 9.4000 | 8.6000 | 9.4000 | +7.429% | 109 | 775 | -71.277% |
| 2026-06-17 | 9.7500 | 9.7500 | 8.7500 | 8.7500 | -8.377% | 60 | 743 | -69.143% |
| 2026-06-16 | 9.8000 | 9.9000 | 9.5000 | 9.5500 | -16.301% | 31 | 724 | -71.728% |
| 2026-06-15 | 11.4000 | 11.4100 | 11.3900 | 11.4100 | +3.727% | 4 | 724 | -76.337% |
| 2026-06-11 | 11.3000 | 11.3000 | 11.0000 | 11.0000 | -7.407% | 20 | 714 | -75.455% |
| 2026-06-09 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | -1.082% | 2 | 713 | -77.273% |
| 2026-06-05 | 12.0000 | 12.0100 | 12.0000 | 12.0100 | +0.502% | 6 | 708 | -77.519% |
| 2026-06-04 | 12.0000 | 12.0000 | 11.9500 | 11.9500 | -0.994% | 3 | 705 | -77.406% |
| 2026-06-03 | 12.0000 | 12.1300 | 12.0000 | 12.0700 | -12.663% | 62 | 701 | -77.630% |
| 2026-06-02 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | -23.646% | 1 | 700 | -80.463% |
| 2026-05-21 | 16.8500 | 18.1000 | 16.8300 | 18.1000 | +4.867% | 542 | 697 | -85.083% |
| 2026-05-19 | 17.3300 | 17.3300 | 17.2400 | 17.2600 | +0.936% | 170 | 690 | -84.357% |
| 2026-05-18 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +1.183% | 1 | 691 | -84.211% |
| 2026-05-12 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -21.212% | 12 | 680 | -84.024% |
| 2026-05-01 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | +8.608% | 1 | 680 | -87.413% |
| 2026-04-29 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +1.438% | 2 | 682 | -86.329% |
| 2026-04-28 | 19.5000 | 19.5000 | 19.4700 | 19.4700 | -5.024% | 2 | 681 | -86.133% |
| 2026-04-24 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -18.812% | 1 | 682 | -86.829% |
| 2026-04-17 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | -14.983% | 1 | 682 | -89.307% |
| 2026-04-13 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | +10.204% | 1 | 682 | -90.909% |
| 2026-04-07 | 26.8500 | 26.9500 | 26.8500 | 26.9500 | +0.260% | 2 | 683 | -89.981% |
| 2026-04-06 | 29.0500 | 29.0500 | 26.8800 | 26.8800 | +12.799% | 13 | 683 | -89.955% |
| 2026-04-01 | 24.0400 | 24.0400 | 23.7900 | 23.8300 | -2.256% | 6 | 685 | -88.670% |
| 2026-03-31 | 24.4000 | 24.4000 | 24.2300 | 24.3800 | +7.876% | 6 | 686 | -88.925% |
| 2026-03-27 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +7.262% | 1 | 686 | -88.053% |
| 2026-03-24 | 21.1500 | 21.1500 | 21.0700 | 21.0700 | 0.000% | 22 | 687 | -87.186% |
| 2026-03-19 | 22.5000 | 22.5000 | 21.0700 | 21.0700 | -8.192% | 5 | 688 | -87.186% |
| 2026-03-18 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | -7.460% | 5 | 688 | -88.235% |
| 2026-03-17 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -1.077% | 1 | 688 | -89.113% |
| 2026-03-16 | 25.0700 | 25.0700 | 25.0700 | 25.0700 | +4.198% | 1 | 689 | -89.230% |
| 2026-03-13 | 24.0600 | 24.0600 | 24.0600 | 24.0600 | -0.373% | 5 | 689 | -88.778% |
| 2026-03-12 | 24.2700 | 24.3100 | 24.1000 | 24.1500 | -2.934% | 6 | 689 | -88.820% |
| 2026-03-11 | 24.8900 | 24.8900 | 24.8800 | 24.8800 | -5.147% | 3 | 689 | -89.148% |
| 2026-03-09 | 26.2300 | 26.2300 | 26.2300 | 26.2300 | -4.444% | 1 | 686 | -89.706% |
| 2026-03-06 | 27.4500 | 27.4500 | 27.4500 | 27.4500 | -0.543% | 1 | 686 | -90.164% |
| 2026-03-05 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | -1.779% | 2 | 687 | -90.217% |
| 2026-03-04 | 26.6600 | 28.1000 | 26.6600 | 28.1000 | +6.238% | 20 | 688 | -90.391% |
| 2026-03-03 | 26.0000 | 26.4500 | 26.0000 | 26.4500 | +0.647% | 3 | 698 | -89.792% |
| 2026-03-02 | 26.3000 | 26.3000 | 25.2500 | 26.2800 | +2.616% | 6 | 699 | -89.726% |
| 2026-02-27 | 24.0000 | 25.6100 | 21.8000 | 25.6100 | +46.343% | 12 | 704 | -89.457% |
| 2026-02-26 | 16.1000 | 17.5000 | 16.1000 | 17.5000 | +14.230% | 4 | 711 | -84.571% |
| 2026-02-25 | 14.0000 | 15.3200 | 14.0000 | 15.3200 | +22.560% | 68 | 768 | -82.376% |
| 2026-02-24 | 12.4000 | 12.5000 | 12.4000 | 12.5000 | +8.225% | 3 | 768 | -78.400% |
| 2026-02-23 | 12.5000 | 12.5000 | 11.5500 | 11.5500 | -12.830% | 2 | 765 | -76.623% |
| 2026-02-20 | 12.5000 | 13.2500 | 12.3700 | 13.2500 | +14.719% | 98 | 763 | -79.623% |
| 2026-02-19 | 12.6000 | 12.7000 | 11.5500 | 11.5500 | -8.406% | 3 | 714 | -76.623% |
| 2026-02-18 | 12.3000 | 12.7000 | 12.1500 | 12.6100 | +7.778% | 17 | 715 | -78.588% |
| 2026-02-17 | 13.0000 | 13.0000 | 11.7000 | 11.7000 | -2.985% | 2 | 703 | -76.923% |
| 2026-02-13 | 12.0000 | 12.0600 | 12.0000 | 12.0600 | +5.789% | 7 | 697 | -77.612% |
| 2026-02-12 | 13.0000 | 13.0000 | 11.4000 | 11.4000 | -17.211% | 65 | 697 | -76.316% |
| 2026-02-11 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | -11.561% | 1 | 659 | -80.392% |
| 2026-02-10 | 15.4000 | 15.5700 | 15.4000 | 15.5700 | +9.263% | 52 | 660 | -82.659% |
| 2026-02-09 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -2.397% | 1 | 612 | -81.053% |
| 2026-02-05 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +1.742% | 1 | 611 | -81.507% |
| 2026-02-04 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +5.515% | 1 | 612 | -81.185% |
| 2026-02-03 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -12.540% | 13 | 612 | -80.147% |
| 2026-02-02 | 16.2000 | 16.2000 | 15.5000 | 15.5500 | -0.321% | 59 | 612 | -82.637% |
| 2026-01-30 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +0.645% | 2 | 564 | -82.692% |
| 2026-01-29 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -11.429% | 2 | 562 | -82.581% |
| 2026-01-28 | 17.4500 | 17.5000 | 17.4500 | 17.5000 | -1.130% | 3 | 562 | -84.571% |
| 2026-01-26 | 17.5800 | 17.8000 | 17.5800 | 17.7000 | +2.728% | 3 | 560 | -84.746% |
| 2026-01-23 | 15.9000 | 17.2300 | 15.9000 | 17.2300 | +8.638% | 3 | 557 | -84.330% |
| 2026-01-21 | 16.9000 | 16.9000 | 15.8600 | 15.8600 | -20.700% | 65 | 557 | -82.976% |
| 2026-01-16 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -2.913% | 1 | 509 | -86.500% |
| 2026-01-14 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +0.488% | 1 | 509 | -86.893% |
| 2026-01-09 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -5.963% | 1 | 509 | -86.829% |
| 2026-01-06 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -3.369% | 50 | 509 | -87.615% |
| 2026-01-02 | 22.5600 | 22.5600 | 22.5600 | 22.5600 | -8.738% | 1 | 559 | -88.032% |
| 2025-12-29 | 24.7200 | 24.7200 | 24.7200 | 24.7200 | +0.081% | 1 | 559 | -89.078% |
| 2025-12-22 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -7.664% | 4 | 555 | -89.069% |
| 2025-12-19 | 26.0200 | 26.7500 | 25.9500 | 26.7500 | +6.489% | 17 | 555 | -89.907% |
| 2025-12-18 | 25.1200 | 25.1200 | 25.1200 | 25.1200 | -3.198% | 1 | 543 | -89.252% |
| 2025-12-17 | 27.5000 | 27.7700 | 25.9500 | 25.9500 | +2.772% | 15 | 543 | -89.595% |
| 2025-12-15 | 25.7000 | 25.7000 | 25.1500 | 25.2500 | -6.481% | 3 | 535 | -89.307% |
| 2025-12-12 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +10.204% | 1 | 532 | -90.000% |
| 2025-12-10 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -11.871% | 1 | 533 | -88.980% |
| 2025-12-09 | 27.1400 | 27.8000 | 26.8000 | 27.8000 | -0.180% | 3 | 533 | -90.288% |
| 2025-12-08 | 28.0000 | 28.7700 | 27.0800 | 27.8500 | -16.114% | 31 | 533 | -90.305% |
| 2025-12-04 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | -22.248% | 1 | 517 | -91.867% |
| 2025-11-18 | 42.3000 | 42.7000 | 42.3000 | 42.7000 | 0.000% | 3 | 517 | -93.677% |