NFLX261218C00079000
NFLX Dec 18 2026 79.00 Call
optionOPRA
EODOct 8, 2026
2.41USD+28.191%(+0.53)37Vol2,564OI
NFLX261218C00079000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 2.0000 | 2.4400 | 2.0000 | 2.4100 | +28.191% | 37 | 2,557 | 0.000% |
| 2026-10-07 | 1.6300 | 1.9400 | 1.6200 | 1.8800 | +15.337% | 19 | 2,486 | +28.191% |
| 2026-10-06 | 1.4400 | 1.6300 | 1.3400 | 1.6300 | +10.884% | 91 | 2,481 | +47.853% |
| 2026-10-05 | 1.3700 | 1.4700 | 1.2500 | 1.4700 | +2.083% | 43 | 2,485 | +63.946% |
| 2026-10-02 | 1.4800 | 1.5300 | 1.3700 | 1.4400 | -13.253% | 122 | 2,578 | +67.361% |
| 2026-10-01 | 1.9800 | 1.9800 | 1.5800 | 1.6600 | -19.807% | 38 | 2,585 | +45.181% |
| 2026-09-30 | 2.1700 | 2.2100 | 2.0000 | 2.0700 | -14.108% | 15 | 2,582 | +16.425% |
| 2026-09-29 | 2.5700 | 2.5900 | 2.2900 | 2.4100 | +16.990% | 291 | 2,295 | 0.000% |
| 2026-09-28 | 2.2200 | 2.2200 | 2.0600 | 2.0600 | -23.420% | 267 | 2,030 | +16.990% |
| 2026-09-25 | 2.8900 | 2.8900 | 2.5600 | 2.6900 | -6.920% | 25 | 2,016 | -10.409% |
| 2026-09-24 | 2.8400 | 2.9900 | 2.7000 | 2.8900 | -3.020% | 380 | 2,038 | -16.609% |
| 2026-09-23 | 2.9800 | 3.1500 | 2.8200 | 2.9800 | -5.397% | 125 | 1,982 | -19.128% |
| 2026-09-22 | 3.3500 | 3.3500 | 2.9500 | 3.1500 | -17.105% | 51 | 1,992 | -23.492% |
| 2026-09-21 | 3.1500 | 3.8000 | 3.1500 | 3.8000 | +22.581% | 239 | 1,908 | -36.579% |
| 2026-09-18 | 2.5100 | 3.3000 | 2.5100 | 3.1000 | -32.900% | 111 | 1,883 | -22.258% |
| 2026-09-17 | 4.9500 | 4.9500 | 4.6200 | 4.6200 | -11.154% | 16 | 1,871 | -47.835% |
| 2026-09-16 | 6.0300 | 6.0300 | 5.1500 | 5.2000 | -11.864% | 180 | 1,897 | -53.654% |
| 2026-09-15 | 6.3500 | 6.3500 | 5.9000 | 5.9000 | -21.854% | 128 | 1,828 | -59.153% |
| 2026-09-14 | 7.1800 | 7.6500 | 6.6000 | 7.5500 | +35.063% | 58 | 1,813 | -68.079% |
| 2026-09-11 | 5.5400 | 5.9000 | 5.4000 | 5.5900 | +8.544% | 100 | 1,786 | -56.887% |
| 2026-09-10 | 4.6500 | 5.3500 | 4.6500 | 5.1500 | -0.962% | 263 | 1,600 | -53.204% |
| 2026-09-09 | 5.4500 | 5.4500 | 5.2000 | 5.2000 | -7.308% | 20 | 1,601 | -53.654% |
| 2026-09-08 | 5.5100 | 5.7000 | 5.3000 | 5.6100 | -13.692% | 71 | 1,603 | -57.041% |
| 2026-09-04 | 8.6500 | 8.6500 | 6.5000 | 6.5000 | -28.414% | 834 | 1,345 | -62.923% |
| 2026-09-03 | 9.4000 | 9.5000 | 8.7500 | 9.0800 | +3.771% | 67 | 1,394 | -73.458% |
| 2026-09-02 | 8.5000 | 8.9000 | 8.5000 | 8.7500 | +9.375% | 51 | 1,401 | -72.457% |
| 2026-09-01 | 8.0000 | 8.1700 | 8.0000 | 8.0000 | -2.439% | 49 | 1,390 | -69.875% |
| 2026-08-31 | 8.1500 | 8.5400 | 8.1000 | 8.2000 | -3.981% | 231 | 1,255 | -70.610% |
| 2026-08-28 | 8.1500 | 9.0500 | 8.1500 | 8.5400 | +11.634% | 20 | 1,270 | -71.780% |
| 2026-08-27 | 7.9500 | 7.9500 | 7.3500 | 7.6500 | -13.657% | 83 | 1,222 | -68.497% |
| 2026-08-26 | 8.7000 | 9.0000 | 8.7000 | 8.8600 | +4.235% | 199 | 1,145 | -72.799% |
| 2026-08-25 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +5.590% | 1 | 1,146 | -71.647% |
| 2026-08-24 | 7.8000 | 8.0900 | 7.6300 | 8.0500 | +5.921% | 47 | 1,186 | -70.062% |
| 2026-08-21 | 8.2500 | 8.2500 | 7.4000 | 7.6000 | -7.879% | 170 | 1,084 | -68.289% |
| 2026-08-20 | 8.3700 | 8.3700 | 7.8800 | 8.2500 | -1.198% | 173 | 1,108 | -70.788% |
| 2026-08-19 | 7.4000 | 8.7800 | 7.2500 | 8.3500 | +19.456% | 99 | 1,170 | -71.138% |
| 2026-08-18 | 6.2500 | 7.5100 | 6.2500 | 6.9900 | +21.565% | 118 | 1,169 | -65.522% |
| 2026-08-17 | 6.9000 | 6.9000 | 5.7500 | 5.7500 | -17.857% | 8 | 1,164 | -58.087% |
| 2026-08-14 | 7.1000 | 7.5000 | 6.8000 | 7.0000 | -4.762% | 24 | 1,158 | -65.571% |
| 2026-08-13 | 6.8000 | 7.4000 | 6.2500 | 7.3500 | +40.267% | 38 | 1,166 | -67.211% |
| 2026-08-12 | 5.4000 | 5.4000 | 5.1500 | 5.2400 | -16.294% | 36 | 1,161 | -54.008% |
| 2026-08-11 | 6.7000 | 6.7000 | 6.2600 | 6.2600 | -0.318% | 2 | 1,162 | -61.502% |
| 2026-08-10 | 5.8200 | 6.2800 | 5.8200 | 6.2800 | +14.182% | 7 | 1,162 | -61.624% |
| 2026-08-07 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +1.476% | 5 | 1,167 | -56.182% |
| 2026-08-06 | 5.4800 | 5.4900 | 5.1500 | 5.4200 | +4.231% | 215 | 1,150 | -55.535% |
| 2026-08-05 | 5.8500 | 5.8500 | 5.2000 | 5.2000 | -6.306% | 12 | 1,144 | -53.654% |
| 2026-08-04 | 5.2500 | 5.5500 | 5.2500 | 5.5500 | +11.000% | 2 | 1,132 | -56.577% |
| 2026-08-03 | 5.3500 | 5.3500 | 4.9000 | 5.0000 | +11.111% | 32 | 1,129 | -51.800% |
| 2026-07-31 | 4.8500 | 4.8500 | 4.5000 | 4.5000 | -15.094% | 7 | 1,133 | -46.444% |
| 2026-07-30 | 4.4500 | 5.3000 | 4.3200 | 5.3000 | -2.752% | 8 | 1,127 | -54.528% |
| 2026-07-29 | 4.7500 | 5.4500 | 4.7500 | 5.4500 | +11.224% | 7 | 1,124 | -55.780% |
| 2026-07-28 | 5.3000 | 5.4500 | 4.9000 | 4.9000 | +12.644% | 16 | 1,111 | -50.816% |
| 2026-07-27 | 4.4500 | 4.4500 | 4.3500 | 4.3500 | +7.407% | 15 | 1,098 | -44.598% |
| 2026-07-24 | 3.8100 | 4.0500 | 3.7500 | 4.0500 | +8.000% | 178 | 1,093 | -40.494% |
| 2026-07-23 | 3.6000 | 3.9500 | 3.5500 | 3.7500 | +4.457% | 68 | 1,025 | -35.733% |
| 2026-07-22 | 4.2000 | 4.3500 | 3.5100 | 3.5900 | +19.269% | 183 | 983 | -32.869% |
| 2026-07-21 | 3.3400 | 3.3500 | 2.9600 | 3.0100 | -10.947% | 17 | 984 | -19.934% |
| 2026-07-20 | 3.1000 | 3.6000 | 3.1000 | 3.3800 | -16.543% | 42 | 978 | -28.698% |
| 2026-07-17 | 3.1100 | 4.1000 | 3.1100 | 4.0500 | -37.209% | 91 | 936 | -40.494% |
| 2026-07-16 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -0.463% | 4 | 936 | -62.636% |
| 2026-07-15 | 6.8500 | 6.9000 | 6.4800 | 6.4800 | +0.465% | 48 | 896 | -62.809% |
| 2026-07-14 | 6.5000 | 6.7000 | 6.4500 | 6.4500 | -3.731% | 9 | 896 | -62.636% |
| 2026-07-13 | 7.3700 | 7.4000 | 6.7000 | 6.7000 | +8.065% | 22 | 890 | -64.030% |
| 2026-07-10 | 6.4200 | 6.4200 | 6.2000 | 6.2000 | -13.889% | 13 | 883 | -61.129% |
| 2026-07-09 | 7.1000 | 7.2000 | 7.1000 | 7.2000 | -7.336% | 2 | 883 | -66.528% |
| 2026-07-08 | 7.3000 | 7.8100 | 7.3000 | 7.7700 | -1.646% | 8 | 881 | -68.983% |
| 2026-07-07 | 8.4000 | 8.4000 | 7.9000 | 7.9000 | +1.935% | 3 | 880 | -69.494% |
| 2026-07-06 | 9.2000 | 9.2000 | 7.6900 | 7.7500 | -13.408% | 4 | 878 | -68.903% |
| 2026-07-02 | 8.5400 | 9.2600 | 8.4000 | 8.9500 | +42.063% | 11 | 871 | -73.073% |
| 2026-07-01 | 6.5000 | 6.5000 | 6.3000 | 6.3000 | +8.621% | 22 | 839 | -61.746% |
| 2026-06-30 | 5.9700 | 6.2000 | 5.8000 | 5.8000 | -13.303% | 50 | 812 | -58.448% |
| 2026-06-29 | 7.0800 | 7.9000 | 6.6900 | 6.6900 | +3.721% | 68 | 762 | -63.976% |
| 2026-06-26 | 7.1000 | 7.2000 | 6.4500 | 6.4500 | +9.322% | 28 | 738 | -62.636% |
| 2026-06-25 | 5.9500 | 5.9500 | 5.6800 | 5.9000 | -4.065% | 58 | 690 | -59.153% |
| 2026-06-24 | 5.9000 | 6.1500 | 5.9000 | 6.1500 | -1.600% | 2 | 689 | -60.813% |
| 2026-06-23 | 6.5300 | 6.5300 | 6.2500 | 6.2500 | -4.580% | 30 | 659 | -61.440% |
| 2026-06-22 | 8.0000 | 8.0000 | 6.5500 | 6.5500 | -24.713% | 17 | 661 | -63.206% |
| 2026-06-18 | 8.0000 | 8.7000 | 8.0000 | 8.7000 | +5.583% | 8 | 666 | -72.299% |
| 2026-06-17 | 9.3000 | 9.3000 | 8.2400 | 8.2400 | -13.263% | 27 | 653 | -70.752% |
| 2026-06-16 | 9.8000 | 9.8000 | 8.8600 | 9.5000 | -9.696% | 41 | 621 | -74.632% |
| 2026-06-12 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -2.140% | 3 | 624 | -77.091% |
| 2026-06-11 | 10.8000 | 10.8000 | 10.7500 | 10.7500 | -6.846% | 25 | 626 | -77.581% |
| 2026-06-10 | 11.9300 | 11.9300 | 11.5400 | 11.5400 | +0.087% | 3 | 625 | -79.116% |
| 2026-06-04 | 12.6500 | 12.6500 | 11.5300 | 11.5300 | +2.035% | 3 | 622 | -79.098% |
| 2026-06-03 | 12.0000 | 12.0000 | 11.3000 | 11.3000 | -23.129% | 23 | 599 | -78.673% |
| 2026-06-01 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +2.582% | 1 | 599 | -83.605% |
| 2026-05-28 | 15.1000 | 15.1000 | 14.3000 | 14.3300 | -7.727% | 3 | 597 | -83.182% |
| 2026-05-27 | 15.2000 | 15.7000 | 15.2000 | 15.5300 | -9.128% | 11 | 604 | -84.482% |
| 2026-05-21 | 16.2000 | 17.0900 | 16.1800 | 17.0900 | +1.908% | 532 | 604 | -85.898% |
| 2026-05-19 | 16.7700 | 16.7700 | 16.7700 | 16.7700 | +22.409% | 3 | 601 | -85.629% |
| 2026-05-11 | 15.9000 | 15.9000 | 13.7000 | 13.7000 | -28.646% | 2 | 601 | -82.409% |
| 2026-04-27 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -2.785% | 5 | 596 | -87.448% |
| 2026-04-24 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -15.526% | 3 | 596 | -87.797% |
| 2026-04-17 | 23.3800 | 23.3800 | 23.3800 | 23.3800 | -29.895% | 1 | 595 | -89.692% |
| 2026-04-16 | 33.3500 | 33.3500 | 33.3500 | 33.3500 | +13.051% | 1 | 596 | -92.774% |
| 2026-04-13 | 29.4000 | 29.5000 | 29.4000 | 29.5000 | +4.240% | 2 | 596 | -91.831% |
| 2026-04-06 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | +17.672% | 10 | 594 | -91.484% |
| 2026-04-02 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | +2.690% | 1 | 605 | -89.979% |
| 2026-04-01 | 23.3400 | 23.4200 | 23.1300 | 23.4200 | -1.098% | 12 | 605 | -89.710% |
| 2026-03-31 | 23.6300 | 23.6800 | 23.5300 | 23.6800 | +8.674% | 8 | 605 | -89.823% |
| 2026-03-30 | 21.7900 | 21.7900 | 21.7900 | 21.7900 | -1.625% | 2 | 605 | -88.940% |
| 2026-03-26 | 20.8500 | 22.1500 | 20.8500 | 22.1500 | +7.420% | 3 | 607 | -89.120% |
| 2026-03-24 | 21.0500 | 21.0500 | 20.6000 | 20.6200 | +1.327% | 15 | 610 | -88.312% |
| 2026-03-19 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -9.515% | 1 | 610 | -88.157% |
| 2026-03-17 | 23.5100 | 23.5100 | 22.3400 | 22.4900 | -4.216% | 5 | 609 | -89.284% |
| 2026-03-12 | 23.6700 | 23.6700 | 23.4300 | 23.4800 | -8.638% | 6 | 610 | -89.736% |
| 2026-03-02 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | +7.983% | 1 | 613 | -90.623% |
| 2026-02-27 | 23.2500 | 23.8000 | 21.0500 | 23.8000 | +40.000% | 26 | 613 | -89.874% |
| 2026-02-26 | 16.1000 | 17.0000 | 16.0000 | 17.0000 | +13.712% | 6 | 637 | -85.824% |
| 2026-02-25 | 13.8000 | 14.9500 | 13.7000 | 14.9500 | +35.909% | 21 | 657 | -83.880% |
| 2026-02-23 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -5.336% | 1 | 657 | -78.091% |
| 2026-02-19 | 12.2000 | 12.2000 | 11.6200 | 11.6200 | -0.684% | 4 | 656 | -79.260% |
| 2026-02-18 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +3.084% | 1 | 655 | -79.402% |
| 2026-02-17 | 11.5500 | 11.5500 | 11.3500 | 11.3500 | -1.901% | 2 | 654 | -78.767% |
| 2026-02-13 | 11.2800 | 11.5700 | 11.2800 | 11.5700 | +0.347% | 4 | 648 | -79.170% |
| 2026-02-12 | 11.0000 | 11.5300 | 10.9300 | 11.5300 | -11.648% | 23 | 648 | -79.098% |
| 2026-02-11 | 13.8000 | 13.8000 | 12.9900 | 13.0500 | -2.612% | 20 | 628 | -81.533% |
| 2026-02-09 | 13.1000 | 13.4000 | 13.1000 | 13.4000 | -3.943% | 473 | 618 | -82.015% |
| 2026-02-06 | 14.0000 | 14.0000 | 13.9500 | 13.9500 | -1.691% | 9 | 311 | -82.724% |
| 2026-02-05 | 15.1500 | 15.1500 | 14.1500 | 14.1900 | +10.946% | 12 | 302 | -83.016% |
| 2026-02-04 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | -2.738% | 1 | 300 | -81.157% |
| 2026-02-03 | 13.4900 | 13.4900 | 13.1500 | 13.1500 | -16.772% | 12 | 300 | -81.673% |
| 2026-02-02 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +3.268% | 2 | 307 | -84.747% |
| 2026-01-30 | 15.0000 | 15.3400 | 15.0000 | 15.3000 | +1.729% | 8 | 307 | -84.248% |
| 2026-01-29 | 15.0400 | 15.0400 | 15.0400 | 15.0400 | -7.730% | 5 | 303 | -83.976% |
| 2026-01-28 | 17.1000 | 17.1000 | 16.3000 | 16.3000 | +1.558% | 4 | 300 | -85.215% |
| 2026-01-27 | 16.0000 | 16.0500 | 16.0000 | 16.0500 | -6.250% | 2 | 298 | -84.984% |
| 2026-01-26 | 17.0000 | 17.1200 | 17.0000 | 17.1200 | +1.602% | 11 | 298 | -85.923% |
| 2026-01-23 | 16.8000 | 16.8500 | 16.8000 | 16.8500 | +4.012% | 2 | 293 | -85.697% |
| 2026-01-22 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -1.818% | 1 | 292 | -85.123% |
| 2026-01-21 | 16.1000 | 16.5000 | 15.4500 | 16.5000 | -17.085% | 4 | 292 | -85.394% |
| 2026-01-20 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +1.790% | 1 | 291 | -87.889% |
| 2026-01-16 | 19.5000 | 19.5500 | 19.3500 | 19.5500 | -2.250% | 3 | 290 | -87.673% |
| 2026-01-14 | 20.3500 | 20.3500 | 20.0000 | 20.0000 | -0.498% | 2 | 290 | -87.950% |
| 2026-01-09 | 20.0000 | 20.1000 | 20.0000 | 20.1000 | -7.586% | 3 | 289 | -88.010% |
| 2026-01-02 | 23.4500 | 23.4500 | 21.7500 | 21.7500 | -7.526% | 5 | 287 | -88.920% |
| 2025-12-31 | 23.5200 | 23.5200 | 23.5200 | 23.5200 | -1.384% | 3 | 284 | -89.753% |
| 2025-12-30 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | -0.625% | 4 | 284 | -89.895% |
| 2025-12-29 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +0.629% | 1 | 284 | -89.958% |
| 2025-12-22 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | -11.206% | 1 | 285 | -89.895% |
| 2025-12-17 | 26.8600 | 26.8600 | 26.8600 | 26.8600 | +7.440% | 2 | 285 | -91.028% |
| 2025-12-16 | 24.9000 | 25.0000 | 24.9000 | 25.0000 | +1.010% | 2 | 287 | -90.360% |
| 2025-12-15 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | -0.602% | 1 | 285 | -90.263% |
| 2025-12-11 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | -6.567% | 1 | 284 | -90.321% |
| 2025-12-09 | 26.1100 | 26.6500 | 26.1100 | 26.6500 | -3.020% | 2 | 284 | -90.957% |
| 2025-12-08 | 28.0000 | 28.0000 | 27.4800 | 27.4800 | -7.785% | 4 | 284 | -91.230% |
| 2025-12-05 | 28.2500 | 32.4000 | 28.2500 | 29.8000 | -25.871% | 14 | 282 | -91.913% |
| 2025-11-17 | 40.2000 | 40.2000 | 40.2000 | 40.2000 | 0.000% | 1 | 280 | -94.005% |