NFLX261218C00800000
NFLX Dec 18 2026 800.00 Call
optionOPRA
InactiveNov 13, 2025
418.82USD+3.397%(+13.76)1Vol122OI
NFLX261218C00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-13 | 418.82 | 418.82 | 418.82 | 418.82 | +3.397% | 1 | 122 | 0.000% |
| 2025-11-11 | 405.06 | 405.06 | 405.06 | 405.06 | +10.071% | 1 | 121 | +3.397% |
| 2025-11-07 | 368.00 | 368.00 | 368.00 | 368.00 | -1.208% | 1 | 121 | +13.810% |
| 2025-11-05 | 365.35 | 372.50 | 365.35 | 372.50 | +1.113% | 2 | 121 | +12.435% |
| 2025-11-04 | 368.40 | 368.40 | 368.40 | 368.40 | -8.563% | 1 | 122 | +13.686% |
| 2025-10-31 | 395.00 | 402.90 | 395.00 | 402.90 | +8.176% | 5 | 123 | +3.951% |
| 2025-10-24 | 382.00 | 382.00 | 372.45 | 372.45 | -3.134% | 2 | 122 | +12.450% |
| 2025-10-23 | 384.50 | 384.50 | 384.50 | 384.50 | -1.410% | 1 | 120 | +8.926% |
| 2025-10-22 | 390.00 | 390.00 | 390.00 | 390.00 | -22.590% | 2 | 119 | +7.390% |
| 2025-10-21 | 503.81 | 503.81 | 503.81 | 503.81 | +11.958% | 1 | 118 | -16.869% |
| 2025-10-16 | 450.00 | 450.00 | 450.00 | 450.00 | +8.872% | 1 | 117 | -6.929% |
| 2025-10-02 | 413.33 | 413.33 | 413.33 | 413.33 | -9.783% | 1 | 117 | +1.328% |
| 2025-09-30 | 458.15 | 458.15 | 458.15 | 458.15 | -6.599% | 1 | 118 | -8.585% |
| 2025-09-22 | 490.52 | 490.52 | 490.52 | 490.52 | +12.422% | 1 | 118 | -14.617% |
| 2025-08-05 | 436.90 | 436.90 | 436.23 | 436.32 | -10.660% | 3 | 118 | -4.011% |
| 2025-07-21 | 488.38 | 488.38 | 488.38 | 488.38 | -0.215% | 1 | 119 | -14.243% |
| 2025-07-18 | 489.43 | 489.43 | 489.43 | 489.43 | -19.651% | 1 | 119 | -14.427% |
| 2025-06-27 | 609.13 | 609.13 | 609.13 | 609.13 | +15.954% | 2 | 119 | -31.243% |
| 2025-06-20 | 525.32 | 525.32 | 525.32 | 525.32 | -1.625% | 8 | 119 | -20.273% |
| 2025-06-06 | 534.58 | 534.58 | 534.00 | 534.00 | +5.402% | 8 | 119 | -21.569% |
| 2025-05-27 | 506.64 | 506.64 | 506.59 | 506.63 | +10.647% | 3 | 115 | -17.332% |
| 2025-05-08 | 457.88 | 457.88 | 457.88 | 457.88 | -1.093% | 4 | 117 | -8.531% |
| 2025-05-02 | 462.94 | 462.94 | 462.94 | 462.94 | +7.503% | 2 | 121 | -9.530% |
| 2025-04-29 | 425.46 | 430.97 | 425.46 | 430.63 | +5.705% | 20 | 121 | -2.742% |
| 2025-04-24 | 405.00 | 407.39 | 405.00 | 407.39 | +25.839% | 2 | 122 | +2.806% |
| 2025-04-21 | 323.74 | 323.74 | 323.74 | 323.74 | +5.025% | 1 | 122 | +29.369% |
| 2025-04-17 | 308.00 | 308.25 | 308.00 | 308.25 | -2.514% | 2 | 121 | +35.870% |
| 2025-04-16 | 315.90 | 316.20 | 315.90 | 316.20 | -1.048% | 2 | 121 | +32.454% |
| 2025-04-15 | 319.25 | 319.55 | 319.25 | 319.55 | +16.484% | 2 | 120 | +31.066% |
| 2025-04-11 | 274.00 | 274.33 | 274.00 | 274.33 | -3.794% | 4 | 119 | +52.670% |
| 2025-04-10 | 274.00 | 285.15 | 274.00 | 285.15 | +8.711% | 5 | 119 | +46.877% |
| 2025-04-08 | 262.25 | 262.30 | 262.25 | 262.30 | +9.406% | 2 | 121 | +59.672% |
| 2025-04-07 | 212.39 | 239.75 | 206.75 | 239.75 | -16.376% | 15 | 120 | +74.690% |
| 2025-04-03 | 268.04 | 286.75 | 268.04 | 286.70 | +0.773% | 5 | 127 | +46.083% |
| 2025-04-02 | 284.45 | 284.50 | 284.45 | 284.50 | +3.117% | 2 | 123 | +47.213% |
| 2025-04-01 | 275.60 | 275.90 | 275.60 | 275.90 | -9.079% | 2 | 123 | +51.801% |
| 2025-03-28 | 303.45 | 303.45 | 303.45 | 303.45 | -4.934% | 2 | 122 | +38.019% |
| 2025-03-27 | 313.57 | 320.55 | 313.57 | 319.20 | +2.785% | 6 | 123 | +31.209% |
| 2025-03-26 | 310.30 | 310.55 | 310.30 | 310.55 | +1.189% | 2 | 122 | +34.864% |
| 2025-03-24 | 307.15 | 307.15 | 306.90 | 306.90 | +0.458% | 2 | 121 | +36.468% |
| 2025-03-19 | 300.75 | 305.50 | 300.75 | 305.50 | +27.292% | 3 | 121 | +37.093% |
| 2025-03-07 | 240.00 | 240.00 | 240.00 | 240.00 | -20.490% | 2 | 121 | +74.508% |
| 2025-03-06 | 301.62 | 301.85 | 301.62 | 301.85 | +0.282% | 2 | 125 | +38.751% |
| 2025-03-04 | 301.00 | 301.00 | 301.00 | 301.00 | -17.339% | 1 | 125 | +39.143% |
| 2025-02-13 | 363.01 | 364.14 | 363.01 | 364.14 | +14.061% | 3 | 125 | +15.016% |
| 2025-01-23 | 321.14 | 321.14 | 319.25 | 319.25 | +5.210% | 4 | 125 | +31.189% |
| 2025-01-22 | 310.65 | 310.65 | 303.44 | 303.44 | +35.301% | 3 | 125 | +38.024% |
| 2025-01-17 | 224.27 | 224.27 | 224.27 | 224.27 | -0.324% | 2 | 127 | +86.748% |
| 2025-01-16 | 225.00 | 225.00 | 225.00 | 225.00 | +4.622% | 1 | 127 | +86.142% |
| 2025-01-10 | 215.06 | 215.06 | 215.06 | 215.06 | -15.201% | 10 | 127 | +94.746% |
| 2025-01-03 | 254.00 | 254.10 | 253.60 | 253.61 | -2.081% | 20 | 122 | +65.143% |
| 2025-01-02 | 259.25 | 259.25 | 259.00 | 259.00 | -4.092% | 2 | 123 | +61.707% |
| 2024-12-30 | 269.70 | 270.05 | 269.70 | 270.05 | -3.602% | 10 | 123 | +55.090% |
| 2024-12-18 | 280.19 | 280.19 | 280.14 | 280.14 | -5.835% | 2 | 126 | +49.504% |
| 2024-12-11 | 293.85 | 297.50 | 293.85 | 297.50 | +7.346% | 9 | 126 | +40.780% |
| 2024-12-10 | 277.05 | 277.14 | 277.05 | 277.14 | +0.778% | 3 | 126 | +51.122% |
| 2024-12-09 | 275.00 | 275.00 | 275.00 | 275.00 | -0.614% | 1 | 126 | +52.298% |
| 2024-12-04 | 276.70 | 276.70 | 276.70 | 276.70 | +5.249% | 1 | 125 | +51.362% |
| 2024-12-02 | 263.31 | 263.31 | 262.90 | 262.90 | +11.233% | 2 | 125 | +59.308% |
| 2024-11-27 | 238.36 | 238.36 | 236.15 | 236.35 | -5.713% | 32 | 129 | +77.203% |
| 2024-11-26 | 250.67 | 250.67 | 250.67 | 250.67 | +4.012% | 2 | 129 | +67.080% |
| 2024-11-25 | 264.43 | 264.43 | 241.00 | 241.00 | -10.088% | 7 | 129 | +73.784% |
| 2024-11-22 | 268.04 | 268.04 | 268.04 | 268.04 | +6.853% | 2 | 129 | +56.253% |
| 2024-11-20 | 250.85 | 250.85 | 250.85 | 250.85 | +5.178% | 1 | 130 | +66.960% |
| 2024-11-19 | 230.65 | 238.50 | 230.65 | 238.50 | +8.755% | 3 | 130 | +75.606% |
| 2024-11-18 | 216.80 | 219.30 | 216.80 | 219.30 | +10.201% | 86 | 133 | +90.980% |
| 2024-11-15 | 206.20 | 206.20 | 199.00 | 199.00 | -5.508% | 24 | 188 | +110.462% |
| 2024-11-14 | 210.60 | 210.60 | 210.60 | 210.60 | +0.353% | 1 | 197 | +98.870% |
| 2024-11-13 | 206.18 | 209.86 | 203.25 | 209.86 | +5.283% | 7 | 197 | +99.571% |
| 2024-11-12 | 194.41 | 199.33 | 194.41 | 199.33 | +5.354% | 2 | 199 | +110.114% |
| 2024-11-11 | 190.00 | 190.00 | 189.18 | 189.20 | +4.329% | 5 | 200 | +121.364% |
| 2024-11-08 | 185.95 | 185.95 | 181.35 | 181.35 | -1.354% | 32 | 199 | +130.946% |
| 2024-11-07 | 183.84 | 183.84 | 183.84 | 183.84 | +6.660% | 1 | 196 | +127.818% |
| 2024-11-06 | 163.15 | 173.24 | 163.15 | 172.36 | +5.091% | 5 | 195 | +142.991% |
| 2024-11-05 | 164.05 | 164.05 | 164.01 | 164.01 | +2.442% | 2 | 196 | +155.362% |
| 2024-11-04 | 160.50 | 160.50 | 160.10 | 160.10 | +0.997% | 2 | 195 | +161.599% |
| 2024-10-31 | 158.49 | 158.52 | 158.49 | 158.52 | -2.070% | 2 | 194 | +164.206% |
| 2024-10-29 | 159.34 | 161.87 | 159.34 | 161.87 | +4.642% | 4 | 194 | +158.738% |
| 2024-10-28 | 154.69 | 154.69 | 154.69 | 154.69 | -4.306% | 6 | 194 | +170.748% |
| 2024-10-25 | 165.86 | 165.86 | 161.12 | 161.65 | +3.821% | 6 | 188 | +159.091% |
| 2024-10-23 | 156.92 | 156.92 | 155.12 | 155.70 | -6.761% | 3 | 191 | +168.992% |
| 2024-10-21 | 166.99 | 166.99 | 166.99 | 166.99 | +2.216% | 1 | 190 | +150.805% |
| 2024-10-18 | 146.15 | 163.37 | 140.70 | 163.37 | +19.729% | 36 | 189 | +156.363% |
| 2024-10-15 | 136.45 | 136.45 | 136.45 | 136.45 | -7.897% | 10 | 188 | +206.940% |
| 2024-10-10 | 148.15 | 148.15 | 148.15 | 148.15 | +2.222% | 2 | 183 | +182.700% |
| 2024-10-09 | 144.93 | 144.93 | 144.93 | 144.93 | -0.200% | 1 | 181 | +188.981% |
| 2024-10-08 | 145.22 | 145.22 | 145.22 | 145.22 | +8.171% | 1 | 181 | +188.404% |
| 2024-10-01 | 134.25 | 134.25 | 134.25 | 134.25 | +0.622% | 5 | 181 | +211.970% |
| 2024-09-27 | 133.42 | 133.42 | 133.42 | 133.42 | -6.490% | 4 | 181 | +213.911% |
| 2024-09-24 | 143.08 | 143.08 | 142.68 | 142.68 | +6.137% | 2 | 181 | +193.538% |
| 2024-09-19 | 137.24 | 137.24 | 134.43 | 134.43 | +2.618% | 5 | 182 | +211.552% |
| 2024-09-18 | 131.00 | 131.00 | 131.00 | 131.00 | -2.985% | 1 | 177 | +219.710% |
| 2024-09-17 | 135.03 | 135.03 | 135.03 | 135.03 | +3.194% | 3 | 178 | +210.168% |
| 2024-09-13 | 131.00 | 131.00 | 130.85 | 130.85 | +2.115% | 8 | 178 | +220.076% |
| 2024-09-12 | 128.14 | 128.14 | 128.14 | 128.14 | +9.046% | 1 | 181 | +226.846% |
| 2024-09-06 | 117.51 | 117.51 | 117.51 | 117.51 | -3.901% | 2 | 181 | +256.412% |
| 2024-09-04 | 122.29 | 122.29 | 122.28 | 122.28 | -2.043% | 4 | 181 | +242.509% |
| 2024-09-03 | 125.25 | 125.25 | 124.83 | 124.83 | -7.031% | 3 | 181 | +235.512% |
| 2024-08-29 | 134.27 | 134.27 | 134.27 | 134.27 | -2.178% | 2 | 183 | +211.924% |
| 2024-08-27 | 130.85 | 137.26 | 130.85 | 137.26 | +7.537% | 2 | 183 | +205.129% |
| 2024-08-23 | 127.64 | 127.64 | 127.64 | 127.64 | -3.230% | 2 | 184 | +228.126% |
| 2024-08-22 | 140.31 | 140.97 | 131.90 | 131.90 | -5.108% | 5 | 183 | +217.528% |
| 2024-08-20 | 139.25 | 142.26 | 139.00 | 139.00 | +5.856% | 3 | 183 | +201.309% |
| 2024-08-19 | 129.94 | 131.32 | 129.94 | 131.31 | +1.202% | 6 | 183 | +218.955% |
| 2024-08-16 | 126.53 | 129.75 | 126.53 | 129.75 | +10.285% | 12 | 183 | +222.790% |
| 2024-08-14 | 117.65 | 117.65 | 117.65 | 117.65 | +6.857% | 7 | 181 | +255.988% |
| 2024-08-13 | 107.06 | 110.95 | 107.06 | 110.10 | +6.377% | 15 | 188 | +280.400% |
| 2024-08-12 | 103.50 | 103.50 | 103.50 | 103.50 | +0.320% | 1 | 182 | +304.657% |
| 2024-08-09 | 103.17 | 103.17 | 103.17 | 103.17 | +0.979% | 6 | 181 | +305.951% |
| 2024-08-07 | 102.17 | 102.17 | 102.17 | 102.17 | +12.299% | 1 | 184 | +309.925% |
| 2024-08-06 | 90.98 | 90.98 | 90.98 | 90.98 | +3.035% | 1 | 185 | +360.343% |
| 2024-08-05 | 87.75 | 91.35 | 84.00 | 88.30 | -3.339% | 4 | 184 | +374.315% |
| 2024-08-02 | 91.35 | 91.35 | 91.35 | 91.35 | -8.650% | 2 | 185 | +358.478% |
| 2024-07-30 | 100.00 | 100.00 | 100.00 | 100.00 | -4.159% | 2 | 185 | +318.820% |
| 2024-07-25 | 104.34 | 104.34 | 104.34 | 104.34 | -11.200% | 2 | 184 | +301.399% |
| 2024-07-22 | 117.50 | 117.50 | 117.50 | 117.50 | +2.174% | 1 | 182 | +256.443% |
| 2024-07-19 | 115.00 | 115.00 | 115.00 | 115.00 | -6.618% | 2 | 182 | +264.191% |
| 2024-07-16 | 123.15 | 123.15 | 123.15 | 123.15 | -5.538% | 3 | 182 | +240.089% |
| 2024-07-15 | 130.37 | 130.37 | 130.37 | 130.37 | +6.861% | 2 | 182 | +221.255% |
| 2024-07-12 | 122.00 | 122.00 | 122.00 | 122.00 | +1.667% | 2 | 184 | +243.295% |
| 2024-07-11 | 120.00 | 120.00 | 120.00 | 120.00 | -16.055% | 2 | 183 | +249.017% |
| 2024-07-10 | 142.95 | 142.95 | 142.95 | 142.95 | -3.314% | 1 | 181 | +192.984% |
| 2024-07-09 | 147.85 | 147.85 | 147.85 | 147.85 | +3.182% | 1 | 181 | +183.274% |
| 2024-07-08 | 144.65 | 144.71 | 143.29 | 143.29 | -4.301% | 6 | 180 | +192.288% |
| 2024-07-05 | 149.73 | 149.73 | 149.73 | 149.73 | +8.974% | 12 | 175 | +179.717% |
| 2024-07-01 | 137.40 | 137.40 | 137.40 | 137.40 | -4.583% | 1 | 169 | +204.818% |
| 2024-06-27 | 144.70 | 144.70 | 144.00 | 144.00 | +1.053% | 2 | 169 | +190.847% |
| 2024-06-26 | 140.46 | 142.95 | 140.46 | 142.50 | +4.895% | 4 | 169 | +193.909% |
| 2024-06-24 | 135.00 | 135.85 | 135.00 | 135.85 | -6.504% | 2 | 168 | +208.296% |
| 2024-06-20 | 145.30 | 145.30 | 145.30 | 145.30 | +0.973% | 1 | 169 | +188.245% |
| 2024-06-17 | 143.90 | 143.90 | 143.90 | 143.90 | +2.727% | 1 | 168 | +191.049% |
| 2024-06-14 | 140.08 | 140.08 | 140.08 | 140.08 | +12.514% | 2 | 168 | +198.986% |
| 2024-06-12 | 124.50 | 124.50 | 124.50 | 124.50 | -1.999% | 1 | 167 | +236.402% |
| 2024-06-06 | 127.33 | 127.33 | 127.04 | 127.04 | +6.141% | 4 | 167 | +229.676% |
| 2024-05-31 | 119.69 | 119.69 | 119.69 | 119.69 | -11.341% | 6 | 170 | +249.921% |
| 2024-05-29 | 135.00 | 135.00 | 135.00 | 135.00 | +9.268% | 1 | 170 | +210.237% |
| 2024-05-28 | 123.45 | 124.94 | 123.45 | 123.55 | -0.563% | 4 | 170 | +238.988% |
| 2024-05-24 | 124.25 | 124.25 | 124.25 | 124.25 | -2.212% | 2 | 166 | +237.078% |
| 2024-05-21 | 127.06 | 127.06 | 127.06 | 127.06 | +3.528% | 1 | 166 | +229.624% |
| 2024-05-20 | 116.86 | 122.73 | 116.86 | 122.73 | +8.563% | 7 | 165 | +241.253% |
| 2024-05-10 | 113.05 | 113.05 | 113.05 | 113.05 | +16.295% | 2 | 172 | +270.473% |
| 2024-05-06 | 95.05 | 97.21 | 95.05 | 97.21 | +11.826% | 5 | 173 | +330.840% |
| 2024-05-03 | 86.93 | 86.93 | 86.93 | 86.93 | +6.925% | 2 | 168 | +381.790% |
| 2024-04-29 | 81.30 | 81.30 | 81.30 | 81.30 | +5.791% | 3 | 167 | +415.154% |
| 2024-04-25 | 76.85 | 76.85 | 76.85 | 76.85 | -1.348% | 50 | 170 | +444.984% |
| 2024-04-24 | 77.90 | 77.90 | 77.90 | 77.90 | -4.323% | 1 | 189 | +437.638% |
| 2024-04-23 | 81.42 | 81.42 | 81.42 | 81.42 | +5.058% | 2 | 188 | +414.394% |
| 2024-04-22 | 77.80 | 78.00 | 75.82 | 77.50 | -3.125% | 13 | 186 | +440.413% |
| 2024-04-19 | 84.29 | 88.00 | 80.00 | 80.00 | -30.070% | 7 | 193 | +423.525% |
| 2024-04-18 | 110.00 | 115.40 | 110.00 | 114.40 | +3.240% | 28 | 189 | +266.101% |
| 2024-04-17 | 110.81 | 110.81 | 110.81 | 110.81 | -6.678% | 1 | 175 | +277.962% |
| 2024-04-16 | 116.95 | 118.74 | 116.95 | 118.74 | -1.591% | 27 | 174 | +252.720% |
| 2024-04-15 | 120.66 | 120.66 | 120.66 | 120.66 | -2.205% | 2 | 159 | +247.108% |
| 2024-04-11 | 123.65 | 123.65 | 123.38 | 123.38 | +7.296% | 4 | 157 | +239.455% |
| 2024-04-09 | 116.65 | 116.65 | 114.63 | 114.99 | -10.653% | 6 | 153 | +264.223% |
| 2024-04-08 | 124.15 | 128.70 | 124.15 | 128.70 | +2.346% | 2 | 149 | +225.423% |
| 2024-04-05 | 120.63 | 125.75 | 120.20 | 125.75 | +7.442% | 162 | 150 | +233.058% |
| 2024-04-04 | 117.04 | 117.04 | 117.04 | 117.04 | -3.193% | 1 | 70 | +257.843% |
| 2024-04-03 | 120.05 | 120.90 | 120.05 | 120.90 | +8.053% | 2 | 71 | +246.419% |
| 2024-04-02 | 112.07 | 112.07 | 111.89 | 111.89 | -0.187% | 2 | 69 | +274.314% |
| 2024-04-01 | 112.10 | 112.10 | 112.10 | 112.10 | +2.281% | 1 | 69 | +273.613% |
| 2024-03-28 | 109.60 | 109.60 | 109.60 | 109.60 | -3.868% | 6 | 71 | +282.135% |
| 2024-03-27 | 120.00 | 120.00 | 114.01 | 114.01 | -7.301% | 9 | 71 | +267.354% |
| 2024-03-25 | 122.38 | 122.99 | 122.38 | 122.99 | +2.749% | 2 | 65 | +240.532% |
| 2024-03-15 | 119.70 | 119.70 | 119.70 | 119.70 | +8.140% | 2 | 64 | +249.891% |
| 2024-03-08 | 113.00 | 113.00 | 110.69 | 110.69 | +1.550% | 6 | 64 | +278.372% |
| 2024-03-07 | 109.00 | 109.00 | 109.00 | 109.00 | +2.117% | 1 | 62 | +284.239% |
| 2024-02-27 | 105.89 | 106.74 | 105.89 | 106.74 | +4.320% | 2 | 61 | +292.374% |
| 2024-02-15 | 102.32 | 102.32 | 102.32 | 102.32 | +25.932% | 1 | 61 | +309.324% |
| 2024-02-13 | 84.49 | 85.00 | 81.25 | 81.25 | -1.096% | 6 | 60 | +415.471% |
| 2024-02-06 | 82.21 | 82.21 | 82.15 | 82.15 | -2.202% | 3 | 59 | +409.823% |
| 2024-02-02 | 84.00 | 84.00 | 84.00 | 84.00 | -1.176% | 1 | 62 | +398.595% |
| 2024-01-31 | 85.00 | 85.00 | 85.00 | 85.00 | +1.190% | 1 | 61 | +392.729% |
| 2024-01-30 | 84.00 | 84.00 | 84.00 | 84.00 | -3.504% | 1 | 61 | +398.595% |
| 2024-01-26 | 87.05 | 87.05 | 87.05 | 87.05 | +9.912% | 50 | 60 | +381.126% |
| 2024-01-24 | 82.00 | 83.30 | 79.02 | 79.20 | 0.000% | 11 | 10 | +428.813% |