NFLX261218C00081000
NFLX Dec 18 2026 81.00 Call
optionOPRA
EODOct 8, 2026
2.00USD+32.450%(+0.49)54Vol2,871OI
NFLX261218C00081000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 1.6000 | 2.0000 | 1.6000 | 2.0000 | +32.450% | 54 | 2,870 | 0.000% |
| 2026-10-07 | 1.3000 | 1.5100 | 1.2800 | 1.5100 | +13.534% | 32 | 2,873 | +32.450% |
| 2026-10-06 | 1.1500 | 1.3600 | 0.9600 | 1.3300 | +18.750% | 65 | 2,857 | +50.376% |
| 2026-10-05 | 1.0200 | 1.1400 | 1.0200 | 1.1200 | -0.885% | 30 | 2,860 | +78.571% |
| 2026-10-02 | 1.2000 | 1.3800 | 1.1000 | 1.1300 | -12.403% | 85 | 2,788 | +76.991% |
| 2026-10-01 | 1.5000 | 1.5100 | 1.2900 | 1.2900 | -25.434% | 56 | 2,783 | +55.039% |
| 2026-09-30 | 1.6600 | 1.7500 | 1.6600 | 1.7300 | -14.778% | 11 | 2,776 | +15.607% |
| 2026-09-29 | 2.0000 | 2.1100 | 1.9000 | 2.0300 | +26.875% | 34 | 2,745 | -1.478% |
| 2026-09-28 | 1.9500 | 1.9700 | 1.6000 | 1.6000 | -26.606% | 120 | 2,695 | +25.000% |
| 2026-09-25 | 2.2300 | 2.3000 | 2.0900 | 2.1800 | -8.787% | 146 | 2,682 | -8.257% |
| 2026-09-24 | 2.2200 | 2.4400 | 2.2100 | 2.3900 | -1.646% | 30 | 2,658 | -16.318% |
| 2026-09-23 | 2.5500 | 2.6000 | 2.2700 | 2.4300 | -5.078% | 31 | 2,648 | -17.695% |
| 2026-09-22 | 2.7500 | 2.7500 | 2.4000 | 2.5600 | -15.512% | 85 | 2,655 | -21.875% |
| 2026-09-21 | 2.5500 | 3.1300 | 2.5500 | 3.0300 | +15.209% | 92 | 2,624 | -33.993% |
| 2026-09-18 | 2.2000 | 2.8300 | 2.2000 | 2.6300 | -33.418% | 246 | 2,451 | -23.954% |
| 2026-09-17 | 4.1400 | 4.1500 | 3.9500 | 3.9500 | -10.227% | 154 | 2,381 | -49.367% |
| 2026-09-16 | 5.3500 | 5.3500 | 4.3500 | 4.4000 | -16.981% | 158 | 2,326 | -54.545% |
| 2026-09-15 | 5.3500 | 5.4500 | 5.1500 | 5.3000 | -17.188% | 84 | 2,248 | -62.264% |
| 2026-09-14 | 5.5500 | 6.6500 | 5.3000 | 6.4000 | +28.000% | 391 | 2,424 | -68.750% |
| 2026-09-11 | 4.4600 | 5.0000 | 4.4600 | 5.0000 | +16.279% | 165 | 2,272 | -60.000% |
| 2026-09-10 | 4.4700 | 4.5200 | 4.3000 | 4.3000 | -2.050% | 174 | 2,209 | -53.488% |
| 2026-09-09 | 4.7000 | 4.7000 | 4.3900 | 4.3900 | -7.579% | 24 | 2,198 | -54.442% |
| 2026-09-08 | 5.3000 | 5.3000 | 4.4000 | 4.7500 | -16.226% | 101 | 2,165 | -57.895% |
| 2026-09-04 | 7.5000 | 7.5000 | 5.6000 | 5.6700 | -27.121% | 559 | 1,806 | -64.727% |
| 2026-09-03 | 8.1000 | 8.3500 | 7.2500 | 7.7800 | +1.039% | 118 | 1,770 | -74.293% |
| 2026-09-02 | 6.7500 | 8.3000 | 6.7500 | 7.7000 | +10.000% | 21 | 1,780 | -74.026% |
| 2026-09-01 | 7.6500 | 7.6500 | 6.9500 | 7.0000 | -4.762% | 82 | 1,754 | -71.429% |
| 2026-08-31 | 7.2000 | 7.5000 | 7.0900 | 7.3500 | -3.922% | 161 | 1,720 | -72.789% |
| 2026-08-28 | 7.1500 | 7.9500 | 7.1500 | 7.6500 | +13.333% | 31 | 1,727 | -73.856% |
| 2026-08-27 | 7.6500 | 7.6500 | 6.4000 | 6.7500 | -12.338% | 29 | 1,709 | -70.370% |
| 2026-08-26 | 7.5900 | 7.8000 | 7.5900 | 7.7000 | -5.172% | 6 | 1,703 | -74.026% |
| 2026-08-25 | 7.0000 | 8.1200 | 7.0000 | 8.1200 | +16.000% | 84 | 1,704 | -75.369% |
| 2026-08-24 | 6.9000 | 7.2000 | 6.7500 | 7.0000 | +6.061% | 511 | 1,298 | -71.429% |
| 2026-08-21 | 6.6900 | 7.3000 | 6.6000 | 6.6000 | -7.692% | 9 | 1,295 | -69.697% |
| 2026-08-20 | 7.3000 | 7.4500 | 6.8800 | 7.1500 | +0.704% | 70 | 1,286 | -72.028% |
| 2026-08-19 | 7.0000 | 7.7000 | 6.9700 | 7.1000 | +9.737% | 109 | 1,266 | -71.831% |
| 2026-08-18 | 6.4000 | 6.5000 | 6.4000 | 6.4700 | +34.792% | 18 | 1,273 | -69.088% |
| 2026-08-17 | 5.8000 | 5.8000 | 4.8000 | 4.8000 | -20.266% | 218 | 1,453 | -58.333% |
| 2026-08-14 | 6.8000 | 6.8000 | 6.0200 | 6.0200 | -6.667% | 42 | 1,447 | -66.777% |
| 2026-08-13 | 5.4500 | 6.4500 | 5.4500 | 6.4500 | +43.333% | 1,264 | 1,201 | -68.992% |
| 2026-08-12 | 4.4500 | 4.5300 | 4.4500 | 4.5000 | -7.216% | 9 | 1,194 | -55.556% |
| 2026-08-11 | 5.6400 | 5.9400 | 4.8000 | 4.8500 | -8.491% | 11 | 1,190 | -58.763% |
| 2026-08-10 | 5.0900 | 5.3000 | 5.0900 | 5.3000 | +11.111% | 6 | 1,193 | -62.264% |
| 2026-08-06 | 5.3100 | 5.3100 | 4.6500 | 4.7700 | +1.059% | 12 | 1,202 | -58.071% |
| 2026-08-05 | 4.9900 | 4.9900 | 4.7200 | 4.7200 | +6.067% | 4 | 1,199 | -57.627% |
| 2026-08-04 | 4.4000 | 5.0000 | 4.4000 | 4.4500 | +2.299% | 23 | 1,198 | -55.056% |
| 2026-08-03 | 4.6500 | 4.6500 | 4.3500 | 4.3500 | +8.750% | 20 | 1,205 | -54.023% |
| 2026-07-31 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -13.978% | 1 | 1,206 | -50.000% |
| 2026-07-30 | 3.6000 | 4.6500 | 3.6000 | 4.6500 | +6.897% | 6 | 1,208 | -56.989% |
| 2026-07-29 | 4.1000 | 4.3500 | 4.1000 | 4.3500 | -4.396% | 8 | 1,205 | -54.023% |
| 2026-07-28 | 4.3700 | 4.7900 | 4.3700 | 4.5500 | +21.333% | 15 | 1,203 | -56.044% |
| 2026-07-27 | 3.5000 | 3.8500 | 3.5000 | 3.7500 | +7.143% | 143 | 1,120 | -46.667% |
| 2026-07-24 | 3.2500 | 3.5000 | 3.2500 | 3.5000 | +6.061% | 17 | 1,123 | -42.857% |
| 2026-07-23 | 3.0500 | 3.3000 | 3.0000 | 3.3000 | -6.250% | 74 | 1,110 | -39.394% |
| 2026-07-22 | 3.6000 | 3.6000 | 3.5200 | 3.5200 | +10.000% | 17 | 1,099 | -43.182% |
| 2026-07-21 | 2.8000 | 3.2000 | 2.5800 | 3.2000 | +11.888% | 36 | 1,096 | -37.500% |
| 2026-07-20 | 3.0000 | 3.1000 | 2.8600 | 2.8600 | -18.750% | 130 | 1,100 | -30.070% |
| 2026-07-17 | 2.7500 | 3.5900 | 2.7500 | 3.5200 | -42.950% | 628 | 784 | -43.182% |
| 2026-07-16 | 5.7000 | 6.1700 | 5.7000 | 6.1700 | +1.983% | 7 | 784 | -67.585% |
| 2026-07-15 | 5.7500 | 6.2000 | 5.7500 | 6.0500 | +5.217% | 67 | 718 | -66.942% |
| 2026-07-14 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -5.738% | 1 | 718 | -65.217% |
| 2026-07-13 | 6.6200 | 6.6200 | 6.1000 | 6.1000 | +2.521% | 416 | 683 | -67.213% |
| 2026-07-10 | 5.6500 | 5.9500 | 5.6000 | 5.9500 | -6.740% | 5 | 680 | -66.387% |
| 2026-07-09 | 6.8500 | 6.8500 | 6.3800 | 6.3800 | -8.201% | 11 | 670 | -68.652% |
| 2026-07-08 | 6.5900 | 7.1500 | 6.5900 | 6.9500 | -2.933% | 17 | 654 | -71.223% |
| 2026-07-07 | 7.4400 | 7.5000 | 7.1600 | 7.1600 | +1.560% | 8 | 659 | -72.067% |
| 2026-07-06 | 7.3000 | 7.3000 | 7.0500 | 7.0500 | -14.024% | 188 | 501 | -71.631% |
| 2026-07-02 | 6.8800 | 8.2000 | 6.7800 | 8.2000 | +31.833% | 39 | 476 | -75.610% |
| 2026-07-01 | 5.7000 | 6.2200 | 5.6000 | 6.2200 | +17.358% | 26 | 463 | -67.846% |
| 2026-06-30 | 5.4000 | 5.5700 | 5.3000 | 5.3000 | -14.516% | 17 | 456 | -62.264% |
| 2026-06-29 | 6.2200 | 6.8000 | 6.2000 | 6.2000 | +2.479% | 81 | 440 | -67.742% |
| 2026-06-26 | 6.1000 | 6.4000 | 6.0500 | 6.0500 | +16.123% | 31 | 414 | -66.942% |
| 2026-06-25 | 5.3000 | 5.4000 | 5.2000 | 5.2100 | -3.519% | 40 | 390 | -61.612% |
| 2026-06-24 | 5.2500 | 5.4000 | 5.1000 | 5.4000 | -3.226% | 19 | 373 | -62.963% |
| 2026-06-23 | 6.0600 | 6.0600 | 5.5000 | 5.5800 | -7.155% | 36 | 347 | -64.158% |
| 2026-06-22 | 5.6000 | 6.0100 | 5.4700 | 6.0100 | -22.452% | 5 | 343 | -66.722% |
| 2026-06-18 | 7.1500 | 7.7500 | 7.1500 | 7.7500 | +3.887% | 86 | 315 | -74.194% |
| 2026-06-17 | 8.0000 | 8.0000 | 7.4000 | 7.4600 | -7.673% | 33 | 324 | -73.190% |
| 2026-06-16 | 8.9500 | 9.0500 | 7.8000 | 8.0800 | -17.128% | 27 | 315 | -75.248% |
| 2026-06-15 | 9.9000 | 10.0000 | 9.4400 | 9.7500 | +5.405% | 37 | 308 | -79.487% |
| 2026-06-12 | 9.6000 | 9.7500 | 9.1800 | 9.2500 | -7.500% | 40 | 291 | -78.378% |
| 2026-06-11 | 9.8000 | 10.0000 | 9.4800 | 10.0000 | -5.213% | 27 | 267 | -80.000% |
| 2026-06-10 | 10.4000 | 10.5500 | 10.4000 | 10.5500 | +1.932% | 11 | 260 | -81.043% |
| 2026-06-09 | 10.5000 | 10.7000 | 10.3500 | 10.3500 | -5.046% | 3 | 259 | -80.676% |
| 2026-06-08 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +2.637% | 1 | 260 | -81.651% |
| 2026-06-05 | 11.0000 | 11.1000 | 10.2000 | 10.6200 | +1.433% | 35 | 252 | -81.168% |
| 2026-06-04 | 11.5600 | 11.5600 | 10.4000 | 10.4700 | -0.286% | 14 | 252 | -80.898% |
| 2026-06-03 | 10.8800 | 10.8800 | 10.3500 | 10.5000 | -13.151% | 18 | 259 | -80.952% |
| 2026-06-02 | 12.0000 | 12.1400 | 11.4500 | 12.0900 | -9.438% | 33 | 264 | -83.457% |
| 2026-05-29 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -11.000% | 1 | 265 | -85.019% |
| 2026-05-22 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -5.303% | 1 | 264 | -86.667% |
| 2026-05-21 | 15.8500 | 15.8500 | 15.8400 | 15.8400 | +7.902% | 3 | 265 | -87.374% |
| 2026-05-20 | 14.6800 | 14.6800 | 14.6800 | 14.6800 | -1.145% | 1 | 265 | -86.376% |
| 2026-05-19 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +6.071% | 1 | 266 | -86.532% |
| 2026-05-15 | 13.9500 | 14.0000 | 13.9500 | 14.0000 | -6.667% | 3 | 267 | -85.714% |
| 2026-05-12 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +20.000% | 1 | 268 | -86.667% |
| 2026-05-11 | 14.1500 | 14.1500 | 12.5000 | 12.5000 | -20.128% | 3 | 267 | -84.000% |
| 2026-05-05 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -14.011% | 4 | 271 | -87.220% |
| 2026-04-27 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +0.497% | 1 | 270 | -89.011% |
| 2026-04-24 | 18.1100 | 18.1100 | 18.1100 | 18.1100 | -16.927% | 4 | 266 | -88.956% |
| 2026-04-17 | 21.5200 | 23.5500 | 20.6900 | 21.8000 | -32.923% | 11 | 262 | -90.826% |
| 2026-04-16 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +6.383% | 2 | 264 | -93.846% |
| 2026-04-15 | 30.1000 | 31.0000 | 30.1000 | 30.5500 | +0.825% | 9 | 264 | -93.453% |
| 2026-04-14 | 29.0500 | 30.3000 | 29.0500 | 30.3000 | +9.783% | 2 | 270 | -93.399% |
| 2026-04-13 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +1.657% | 1 | 268 | -92.754% |
| 2026-04-09 | 26.5500 | 27.1500 | 26.5500 | 27.1500 | +9.653% | 11 | 267 | -92.634% |
| 2026-04-08 | 25.5500 | 25.5500 | 24.7600 | 24.7600 | +0.691% | 9 | 278 | -91.922% |
| 2026-04-07 | 25.0000 | 25.0000 | 24.5900 | 24.5900 | +0.779% | 5 | 280 | -91.867% |
| 2026-04-06 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | +8.638% | 1 | 283 | -91.803% |
| 2026-03-31 | 22.3600 | 22.5400 | 22.3600 | 22.4600 | +8.502% | 16 | 284 | -91.095% |
| 2026-03-23 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +6.866% | 1 | 283 | -90.338% |
| 2026-03-20 | 19.3700 | 19.3700 | 19.3700 | 19.3700 | +1.733% | 1 | 283 | -89.675% |
| 2026-03-19 | 19.0400 | 19.0400 | 19.0400 | 19.0400 | -14.041% | 8 | 284 | -89.496% |
| 2026-03-12 | 21.5500 | 22.1500 | 21.5500 | 22.1500 | -8.282% | 2 | 288 | -90.971% |
| 2026-03-09 | 24.3100 | 24.3100 | 24.1500 | 24.1500 | -6.031% | 11 | 288 | -91.718% |
| 2026-03-05 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | +3.213% | 1 | 299 | -92.218% |
| 2026-03-04 | 25.6900 | 25.6900 | 24.9000 | 24.9000 | +2.978% | 11 | 298 | -91.968% |
| 2026-03-03 | 23.3500 | 24.1800 | 23.3500 | 24.1800 | -0.983% | 3 | 292 | -91.729% |
| 2026-03-02 | 23.3200 | 24.4200 | 23.3200 | 24.4200 | +7.815% | 2 | 291 | -91.810% |
| 2026-02-27 | 20.3600 | 22.8000 | 18.6000 | 22.6500 | +42.453% | 12 | 293 | -91.170% |
| 2026-02-26 | 15.0000 | 15.9000 | 15.0000 | 15.9000 | +11.034% | 13 | 300 | -87.421% |
| 2026-02-25 | 12.2500 | 14.3200 | 12.2500 | 14.3200 | +29.009% | 48 | 319 | -86.034% |
| 2026-02-24 | 10.3500 | 11.1000 | 10.3500 | 11.1000 | +8.293% | 25 | 319 | -81.982% |
| 2026-02-23 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +0.490% | 1 | 335 | -80.488% |
| 2026-02-20 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -9.333% | 1 | 336 | -80.392% |
| 2026-02-19 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +0.178% | 10 | 335 | -82.222% |
| 2026-02-18 | 11.0500 | 11.2300 | 11.0500 | 11.2300 | +4.465% | 3 | 335 | -82.191% |
| 2026-02-17 | 10.4000 | 10.7500 | 10.4000 | 10.7500 | +3.465% | 3 | 336 | -81.395% |
| 2026-02-13 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | -0.574% | 20 | 354 | -80.751% |
| 2026-02-12 | 11.0000 | 11.0000 | 10.1000 | 10.4500 | -12.917% | 62 | 354 | -80.861% |
| 2026-02-11 | 12.6000 | 13.5000 | 12.0000 | 12.0000 | -12.727% | 51 | 380 | -83.333% |
| 2026-02-10 | 14.0000 | 15.3500 | 13.5500 | 13.7500 | +6.178% | 24 | 350 | -85.455% |
| 2026-02-09 | 12.5200 | 12.9500 | 12.2500 | 12.9500 | +0.543% | 18 | 341 | -84.556% |
| 2026-02-06 | 13.2600 | 13.4500 | 12.6500 | 12.8800 | -3.521% | 17 | 337 | -84.472% |
| 2026-02-05 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +6.629% | 20 | 331 | -85.019% |
| 2026-02-04 | 12.8000 | 12.9000 | 12.5000 | 12.5200 | +3.045% | 30 | 311 | -84.026% |
| 2026-02-03 | 13.1000 | 13.1000 | 12.1500 | 12.1500 | -11.314% | 21 | 290 | -83.539% |
| 2026-01-29 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -15.170% | 1 | 273 | -85.401% |
| 2026-01-28 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +9.864% | 2 | 273 | -87.616% |
| 2026-01-27 | 14.9500 | 14.9500 | 14.7000 | 14.7000 | -7.547% | 3 | 271 | -86.395% |
| 2026-01-26 | 15.8800 | 15.9000 | 15.8800 | 15.9000 | -0.625% | 5 | 271 | -87.421% |
| 2026-01-23 | 15.2000 | 16.0000 | 15.2000 | 16.0000 | +12.676% | 7 | 275 | -87.500% |
| 2026-01-22 | 14.6100 | 14.7500 | 14.0000 | 14.2000 | -3.401% | 28 | 282 | -85.915% |
| 2026-01-21 | 14.7500 | 15.0200 | 14.2000 | 14.7000 | -19.672% | 21 | 268 | -86.395% |
| 2026-01-20 | 19.0500 | 19.0500 | 18.3000 | 18.3000 | +0.274% | 16 | 254 | -89.071% |
| 2026-01-16 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -5.440% | 2 | 256 | -89.041% |
| 2026-01-12 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +2.660% | 1 | 256 | -89.637% |
| 2026-01-09 | 18.9500 | 18.9500 | 18.8000 | 18.8000 | -3.143% | 2 | 255 | -89.362% |
| 2026-01-06 | 19.4100 | 19.4100 | 19.4100 | 19.4100 | -9.721% | 1 | 253 | -89.696% |
| 2026-01-02 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -3.803% | 2 | 254 | -90.698% |
| 2025-12-31 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -0.887% | 20 | 254 | -91.051% |
| 2025-12-30 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | -1.096% | 1 | 254 | -91.131% |
| 2025-12-29 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | +1.243% | 1 | 254 | -91.228% |
| 2025-12-22 | 22.5700 | 22.5700 | 22.5200 | 22.5200 | -2.511% | 3 | 255 | -91.119% |
| 2025-12-19 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -3.226% | 1 | 254 | -91.342% |
| 2025-12-18 | 23.9600 | 23.9600 | 23.8700 | 23.8700 | 0.000% | 2 | 254 | -91.621% |
| 2025-12-16 | 23.4000 | 23.8700 | 23.4000 | 23.8700 | +1.359% | 4 | 255 | -91.621% |
| 2025-12-15 | 24.0100 | 24.0100 | 23.5500 | 23.5500 | -3.086% | 2 | 251 | -91.507% |
| 2025-12-11 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +6.346% | 1 | 249 | -91.770% |
| 2025-12-10 | 24.5000 | 24.5000 | 22.8500 | 22.8500 | -12.620% | 6 | 248 | -91.247% |
| 2025-12-09 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | -8.566% | 1 | 248 | -92.352% |
| 2025-12-05 | 26.9500 | 30.6000 | 26.9500 | 28.6000 | -4.476% | 11 | 247 | -93.007% |
| 2025-12-04 | 29.9400 | 29.9400 | 29.9400 | 29.9400 | -3.419% | 1 | 252 | -93.320% |
| 2025-12-03 | 30.8000 | 31.2500 | 30.8000 | 31.0000 | -12.799% | 3 | 252 | -93.548% |
| 2025-12-02 | 35.4000 | 35.5500 | 35.4000 | 35.5500 | -0.140% | 8 | 251 | -94.374% |
| 2025-12-01 | 35.6000 | 35.6000 | 35.6000 | 35.6000 | -4.558% | 4 | 251 | -94.382% |
| 2025-11-19 | 37.3200 | 37.3200 | 37.3000 | 37.3000 | 0.000% | 11 | 251 | -94.638% |