NFLX261218C00780000
NFLX Dec 18 2026 780.00 Call
optionOPRA
InactiveOct 3, 2025
443.00USD-9.533%(-46.68)2Vol52OI
NFLX261218C00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-10-03 | 443.00 | 443.00 | 443.00 | 443.00 | -9.533% | 2 | 52 | 0.000% |
| 2025-09-15 | 489.68 | 489.68 | 489.68 | 489.68 | -8.961% | 1 | 52 | -9.533% |
| 2025-09-04 | 537.88 | 537.88 | 537.88 | 537.88 | +6.532% | 1 | 52 | -17.640% |
| 2025-08-27 | 504.70 | 504.90 | 504.70 | 504.90 | +14.983% | 10 | 53 | -12.260% |
| 2025-04-29 | 439.41 | 439.41 | 439.11 | 439.11 | +37.179% | 2 | 63 | +0.886% |
| 2025-04-17 | 319.50 | 320.10 | 319.50 | 320.10 | -1.402% | 2 | 63 | +38.394% |
| 2025-04-16 | 325.20 | 325.20 | 324.65 | 324.65 | -3.536% | 2 | 63 | +36.455% |
| 2025-04-15 | 336.10 | 336.55 | 336.10 | 336.55 | +13.930% | 2 | 62 | +31.630% |
| 2025-04-14 | 295.10 | 295.40 | 295.10 | 295.40 | +3.486% | 2 | 62 | +49.966% |
| 2025-04-11 | 285.25 | 285.45 | 285.25 | 285.45 | -3.792% | 4 | 62 | +55.194% |
| 2025-04-10 | 295.95 | 296.70 | 295.95 | 296.70 | +8.483% | 2 | 62 | +49.309% |
| 2025-04-08 | 273.50 | 273.50 | 273.30 | 273.50 | +11.633% | 11 | 62 | +61.974% |
| 2025-04-07 | 245.00 | 245.00 | 245.00 | 245.00 | -17.005% | 5 | 62 | +80.816% |
| 2025-04-02 | 301.55 | 301.55 | 295.20 | 295.20 | +3.670% | 4 | 62 | +50.068% |
| 2025-03-31 | 284.60 | 284.75 | 284.60 | 284.75 | -11.733% | 2 | 62 | +55.575% |
| 2025-03-26 | 322.55 | 322.60 | 322.55 | 322.60 | -0.432% | 2 | 63 | +37.322% |
| 2025-03-24 | 316.00 | 324.00 | 316.00 | 324.00 | +3.581% | 2 | 64 | +36.728% |
| 2025-03-19 | 312.35 | 312.80 | 312.35 | 312.80 | +6.576% | 2 | 63 | +41.624% |
| 2024-12-10 | 293.65 | 293.65 | 293.50 | 293.50 | +18.571% | 2 | 64 | +50.937% |
| 2024-11-27 | 248.20 | 248.35 | 247.53 | 247.53 | -11.232% | 20 | 60 | +78.968% |
| 2024-11-21 | 278.85 | 278.85 | 278.85 | 278.85 | +15.085% | 2 | 62 | +58.867% |
| 2024-11-19 | 244.47 | 244.47 | 242.30 | 242.30 | +22.964% | 10 | 62 | +82.831% |
| 2024-11-11 | 197.05 | 197.05 | 197.05 | 197.05 | +1.782% | 2 | 62 | +124.816% |
| 2024-11-08 | 193.60 | 193.60 | 193.60 | 193.60 | +3.088% | 4 | 64 | +128.822% |
| 2024-11-07 | 187.80 | 187.80 | 187.80 | 187.80 | +10.895% | 10 | 62 | +135.889% |
| 2024-11-05 | 169.35 | 169.35 | 169.35 | 169.35 | +1.377% | 5 | 52 | +161.588% |
| 2024-10-25 | 167.05 | 167.05 | 167.05 | 167.05 | +3.054% | 2 | 47 | +165.190% |
| 2024-10-23 | 162.10 | 162.10 | 162.10 | 162.10 | -8.299% | 1 | 47 | +173.288% |
| 2024-10-21 | 176.77 | 176.77 | 176.77 | 176.77 | +15.408% | 1 | 47 | +150.608% |
| 2024-10-09 | 153.17 | 153.17 | 153.17 | 153.17 | +3.096% | 1 | 46 | +189.221% |
| 2024-09-24 | 148.65 | 148.65 | 148.57 | 148.57 | +7.302% | 5 | 46 | +198.176% |
| 2024-09-13 | 138.45 | 138.46 | 138.45 | 138.46 | +12.313% | 18 | 41 | +219.948% |
| 2024-09-06 | 123.74 | 123.74 | 123.28 | 123.28 | -10.841% | 4 | 50 | +259.345% |
| 2024-08-27 | 138.27 | 138.27 | 138.27 | 138.27 | +2.688% | 9 | 50 | +220.388% |
| 2024-08-19 | 133.58 | 134.65 | 133.58 | 134.65 | +1.241% | 2 | 41 | +229.001% |
| 2024-08-16 | 138.05 | 138.05 | 130.55 | 133.00 | +5.014% | 16 | 39 | +233.083% |
| 2024-08-15 | 126.65 | 126.65 | 126.65 | 126.65 | +16.546% | 1 | 40 | +249.783% |
| 2024-08-08 | 108.67 | 108.67 | 108.67 | 108.67 | +13.351% | 7 | 41 | +307.656% |
| 2024-08-05 | 95.03 | 95.87 | 95.03 | 95.87 | -3.357% | 2 | 48 | +362.084% |
| 2024-08-02 | 99.57 | 99.57 | 99.20 | 99.20 | -10.161% | 18 | 47 | +346.573% |
| 2024-07-30 | 110.41 | 110.42 | 110.41 | 110.42 | -15.380% | 8 | 52 | +301.195% |
| 2024-07-15 | 130.49 | 130.49 | 130.49 | 130.49 | -6.425% | 7 | 44 | +239.490% |
| 2024-07-11 | 139.45 | 139.45 | 136.00 | 139.45 | -9.595% | 5 | 37 | +217.677% |
| 2024-07-09 | 154.25 | 154.25 | 154.25 | 154.25 | +2.430% | 1 | 32 | +187.196% |
| 2024-07-08 | 150.76 | 150.76 | 150.59 | 150.59 | -4.211% | 4 | 32 | +194.176% |
| 2024-07-05 | 157.22 | 157.22 | 157.21 | 157.21 | +8.826% | 8 | 34 | +181.789% |
| 2024-06-14 | 144.46 | 144.46 | 142.20 | 144.46 | +9.564% | 15 | 38 | +206.659% |
| 2024-06-06 | 131.88 | 131.88 | 131.85 | 131.85 | +7.239% | 2 | 28 | +235.988% |
| 2024-06-04 | 122.95 | 122.95 | 122.95 | 122.95 | -7.584% | 1 | 27 | +260.309% |
| 2024-05-28 | 133.04 | 133.04 | 133.04 | 133.04 | +16.010% | 1 | 27 | +232.983% |
| 2024-05-14 | 114.34 | 114.68 | 114.34 | 114.68 | +2.420% | 2 | 26 | +286.292% |
| 2024-05-13 | 111.97 | 111.97 | 111.97 | 111.97 | -6.050% | 1 | 26 | +295.642% |
| 2024-05-10 | 119.18 | 119.18 | 119.18 | 119.18 | +5.236% | 2 | 27 | +271.707% |
| 2024-05-09 | 113.25 | 113.25 | 113.25 | 113.25 | +33.691% | 4 | 26 | +291.170% |
| 2024-04-24 | 83.55 | 84.71 | 82.46 | 84.71 | +5.861% | 9 | 22 | +422.961% |
| 2024-04-22 | 82.00 | 82.00 | 80.02 | 80.02 | -35.290% | 10 | 21 | +453.612% |
| 2024-04-16 | 124.85 | 124.85 | 123.60 | 123.66 | -4.862% | 21 | 11 | +258.240% |
| 2024-04-11 | 129.47 | 130.25 | 129.47 | 129.98 | +7.333% | 20 | 32 | +240.822% |
| 2024-04-10 | 121.11 | 121.11 | 121.10 | 121.10 | -1.425% | 4 | 20 | +265.813% |
| 2024-04-09 | 123.51 | 123.51 | 122.85 | 122.85 | -4.767% | 3 | 24 | +260.602% |
| 2024-04-08 | 131.17 | 131.17 | 129.00 | 129.00 | -2.450% | 3 | 23 | +243.411% |
| 2024-04-04 | 132.16 | 132.26 | 132.13 | 132.24 | +3.799% | 8 | 20 | +234.997% |
| 2024-04-03 | 127.40 | 127.40 | 127.40 | 127.40 | +7.059% | 1 | 12 | +247.724% |
| 2024-04-01 | 119.00 | 119.00 | 119.00 | 119.00 | +0.847% | 1 | 13 | +272.269% |
| 2024-03-27 | 122.99 | 122.99 | 118.00 | 118.00 | -8.228% | 2 | 12 | +275.424% |
| 2024-03-26 | 128.58 | 128.58 | 128.58 | 128.58 | +6.440% | 1 | 12 | +244.533% |
| 2024-03-13 | 120.80 | 120.80 | 120.80 | 120.80 | +9.818% | 5 | 11 | +266.722% |
| 2024-03-05 | 114.00 | 114.00 | 110.00 | 110.00 | +1.476% | 2 | 6 | +302.727% |
| 2024-02-27 | 108.40 | 108.40 | 108.40 | 108.40 | +8.097% | 2 | 8 | +308.672% |
| 2024-02-14 | 94.00 | 100.33 | 94.00 | 100.28 | +16.280% | 5 | 6 | +341.763% |
| 2024-02-06 | 86.24 | 86.24 | 86.24 | 86.24 | 0.000% | 1 | 1 | +413.683% |