NFLX261218C00820000
NFLX Dec 18 2026 820.00 Call
optionOPRA
InactiveNov 3, 2025
382.96USD+9.417%(+32.96)30Vol55OI
NFLX261218C00820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-03 | 382.96 | 382.96 | 382.96 | 382.96 | +9.417% | 30 | 55 | 0.000% |
| 2025-10-30 | 350.00 | 350.00 | 350.00 | 350.00 | -1.823% | 7 | 55 | +9.417% |
| 2025-10-27 | 356.50 | 356.50 | 356.50 | 356.50 | -26.349% | 1 | 55 | +7.422% |
| 2025-10-21 | 484.04 | 484.04 | 484.04 | 484.04 | -0.789% | 1 | 55 | -20.883% |
| 2025-10-20 | 487.89 | 487.89 | 487.89 | 487.89 | +6.058% | 1 | 56 | -21.507% |
| 2025-09-15 | 460.02 | 460.02 | 460.02 | 460.02 | -7.353% | 1 | 57 | -16.751% |
| 2025-08-18 | 496.53 | 496.53 | 496.53 | 496.53 | +13.687% | 4 | 58 | -22.873% |
| 2025-08-06 | 436.75 | 436.75 | 436.75 | 436.75 | -7.693% | 3 | 60 | -12.316% |
| 2025-07-21 | 473.15 | 473.15 | 473.15 | 473.15 | -6.621% | 1 | 63 | -19.062% |
| 2025-07-11 | 506.70 | 506.70 | 506.70 | 506.70 | +6.226% | 1 | 62 | -24.421% |
| 2025-05-23 | 477.00 | 477.00 | 477.00 | 477.00 | +15.690% | 6 | 60 | -19.715% |
| 2025-04-29 | 412.32 | 412.32 | 412.31 | 412.31 | +12.041% | 2 | 60 | -7.118% |
| 2025-04-23 | 368.00 | 368.00 | 368.00 | 368.00 | +21.092% | 1 | 60 | +4.065% |
| 2025-04-16 | 303.45 | 303.90 | 303.45 | 303.90 | -3.370% | 2 | 60 | +26.015% |
| 2025-04-15 | 314.50 | 314.50 | 314.50 | 314.50 | +15.498% | 23 | 59 | +21.768% |
| 2025-04-14 | 271.55 | 272.30 | 271.55 | 272.30 | +1.813% | 2 | 37 | +40.639% |
| 2025-04-11 | 266.85 | 267.45 | 266.85 | 267.45 | -2.248% | 4 | 37 | +43.189% |
| 2025-04-10 | 273.00 | 273.60 | 273.00 | 273.60 | +1.333% | 2 | 37 | +39.971% |
| 2025-04-09 | 270.00 | 270.00 | 270.00 | 270.00 | -1.996% | 1 | 37 | +41.837% |
| 2025-04-02 | 275.10 | 275.50 | 275.10 | 275.50 | +4.912% | 4 | 37 | +39.005% |
| 2025-03-31 | 262.45 | 262.60 | 262.45 | 262.60 | -13.964% | 2 | 37 | +45.834% |
| 2025-03-27 | 305.22 | 305.22 | 305.22 | 305.22 | +3.247% | 1 | 37 | +25.470% |
| 2025-03-24 | 295.62 | 295.62 | 295.62 | 295.62 | +1.938% | 1 | 37 | +29.545% |
| 2025-03-19 | 289.25 | 290.00 | 289.25 | 290.00 | -2.192% | 2 | 37 | +32.055% |
| 2025-01-27 | 296.50 | 296.50 | 296.50 | 296.50 | +1.712% | 1 | 37 | +29.160% |
| 2025-01-22 | 291.51 | 291.51 | 291.51 | 291.51 | +35.908% | 2 | 38 | +31.371% |
| 2025-01-10 | 214.49 | 214.49 | 214.49 | 214.49 | -8.798% | 6 | 37 | +78.544% |
| 2025-01-07 | 236.00 | 236.10 | 235.09 | 235.18 | -13.980% | 14 | 40 | +62.837% |
| 2024-12-18 | 273.40 | 273.40 | 273.40 | 273.40 | -1.513% | 1 | 41 | +40.073% |
| 2024-12-12 | 277.60 | 277.60 | 277.60 | 277.60 | +16.590% | 3 | 42 | +37.954% |
| 2024-11-27 | 227.95 | 238.10 | 227.95 | 238.10 | +3.074% | 4 | 41 | +60.840% |
| 2024-11-25 | 231.00 | 231.00 | 231.00 | 231.00 | +9.479% | 1 | 41 | +65.784% |
| 2024-11-18 | 209.50 | 211.00 | 207.83 | 211.00 | +4.249% | 4 | 41 | +81.498% |
| 2024-11-13 | 202.40 | 202.40 | 202.40 | 202.40 | +12.139% | 1 | 42 | +89.209% |
| 2024-11-11 | 179.03 | 180.49 | 179.03 | 180.49 | +6.894% | 2 | 43 | +112.178% |
| 2024-11-08 | 174.30 | 174.30 | 168.85 | 168.85 | -3.387% | 28 | 43 | +126.805% |
| 2024-11-07 | 165.65 | 174.77 | 165.65 | 174.77 | +11.460% | 4 | 51 | +119.122% |
| 2024-11-06 | 156.80 | 156.80 | 156.80 | 156.80 | +1.792% | 1 | 51 | +144.235% |
| 2024-11-01 | 154.04 | 154.04 | 154.04 | 154.04 | +2.074% | 2 | 50 | +148.611% |
| 2024-10-31 | 150.91 | 150.91 | 150.91 | 150.91 | -1.495% | 1 | 51 | +153.767% |
| 2024-10-25 | 157.26 | 157.26 | 153.20 | 153.20 | +4.204% | 4 | 52 | +149.974% |
| 2024-10-23 | 152.35 | 152.35 | 147.02 | 147.02 | -1.856% | 14 | 50 | +160.482% |
| 2024-10-18 | 149.05 | 149.80 | 148.35 | 149.80 | +8.606% | 6 | 42 | +155.648% |
| 2024-10-09 | 139.95 | 139.95 | 137.93 | 137.93 | +1.539% | 2 | 40 | +177.648% |
| 2024-10-08 | 135.84 | 135.84 | 135.84 | 135.84 | -0.454% | 1 | 42 | +181.920% |
| 2024-09-25 | 136.46 | 136.46 | 136.46 | 136.46 | +2.064% | 1 | 42 | +180.639% |
| 2024-09-24 | 126.32 | 135.48 | 126.32 | 133.70 | +5.135% | 21 | 41 | +186.432% |
| 2024-09-23 | 128.80 | 128.80 | 127.17 | 127.17 | -0.306% | 2 | 46 | +201.140% |
| 2024-09-19 | 129.55 | 129.55 | 127.56 | 127.56 | -0.211% | 2 | 46 | +200.220% |
| 2024-09-17 | 127.83 | 127.83 | 127.83 | 127.83 | +3.381% | 3 | 48 | +199.585% |
| 2024-09-13 | 123.50 | 123.65 | 123.50 | 123.65 | +11.146% | 8 | 45 | +209.713% |
| 2024-09-06 | 112.50 | 112.50 | 111.25 | 111.25 | -16.978% | 4 | 41 | +244.234% |
| 2024-08-27 | 134.00 | 134.00 | 134.00 | 134.00 | +1.901% | 1 | 42 | +185.791% |
| 2024-08-20 | 130.68 | 132.00 | 130.68 | 131.50 | +6.746% | 9 | 42 | +191.224% |
| 2024-08-19 | 123.19 | 123.19 | 123.19 | 123.19 | +3.765% | 1 | 49 | +210.869% |
| 2024-08-16 | 118.72 | 118.72 | 118.72 | 118.72 | +40.198% | 14 | 48 | +222.574% |
| 2024-08-05 | 84.91 | 84.91 | 84.68 | 84.68 | -5.596% | 6 | 41 | +352.244% |
| 2024-08-02 | 90.17 | 90.17 | 89.70 | 89.70 | -15.449% | 8 | 41 | +326.934% |
| 2024-07-19 | 112.65 | 112.80 | 106.09 | 106.09 | -7.490% | 20 | 39 | +260.977% |
| 2024-07-12 | 114.83 | 114.83 | 114.68 | 114.68 | -17.532% | 4 | 39 | +233.938% |
| 2024-06-27 | 139.06 | 139.06 | 139.06 | 139.06 | +9.600% | 5 | 37 | +175.392% |
| 2024-06-24 | 129.00 | 129.00 | 126.88 | 126.88 | -4.602% | 3 | 32 | +201.828% |
| 2024-06-20 | 133.00 | 133.00 | 133.00 | 133.00 | -2.564% | 1 | 35 | +187.940% |
| 2024-06-17 | 129.90 | 136.50 | 129.90 | 136.50 | +13.184% | 16 | 36 | +180.557% |
| 2024-06-06 | 120.88 | 120.88 | 120.60 | 120.60 | -7.692% | 4 | 20 | +217.546% |
| 2024-05-29 | 130.65 | 130.65 | 130.65 | 130.65 | +8.676% | 2 | 16 | +193.119% |
| 2024-05-21 | 120.22 | 120.22 | 120.22 | 120.22 | +2.297% | 1 | 16 | +218.549% |
| 2024-05-20 | 111.33 | 117.52 | 111.33 | 117.52 | +9.678% | 3 | 17 | +225.868% |
| 2024-05-10 | 107.15 | 107.15 | 107.15 | 107.15 | +28.323% | 2 | 15 | +257.406% |
| 2024-05-03 | 83.50 | 83.50 | 83.50 | 83.50 | +7.395% | 2 | 14 | +358.635% |
| 2024-04-19 | 84.00 | 84.00 | 77.75 | 77.75 | -30.269% | 2 | 14 | +392.553% |
| 2024-04-17 | 111.50 | 111.50 | 111.50 | 111.50 | +0.496% | 1 | 13 | +243.462% |
| 2024-04-16 | 110.95 | 110.95 | 110.95 | 110.95 | +8.775% | 1 | 13 | +245.164% |
| 2024-03-05 | 102.00 | 102.00 | 102.00 | 102.00 | -8.766% | 1 | 12 | +275.451% |
| 2024-03-04 | 111.79 | 111.80 | 111.78 | 111.80 | +1.176% | 4 | 13 | +242.540% |
| 2024-03-01 | 105.66 | 110.50 | 105.66 | 110.50 | +15.104% | 4 | 13 | +246.570% |
| 2024-02-26 | 96.00 | 96.00 | 96.00 | 96.00 | +17.016% | 1 | 12 | +298.917% |
| 2024-01-31 | 82.40 | 83.24 | 82.04 | 82.04 | +12.461% | 7 | 11 | +366.797% |
| 2024-01-24 | 72.95 | 72.95 | 72.95 | 72.95 | 0.000% | 7 | 7 | +424.962% |