NFLX261218C00850000
NFLX Dec 18 2026 850.00 Call
optionOPRA
InactiveNov 5, 2025
332.00USD-0.599%(-2.00)1Vol198OI
NFLX261218C00850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-05 | 332.00 | 332.00 | 332.00 | 332.00 | -0.599% | 1 | 198 | 0.000% |
| 2025-10-24 | 334.00 | 334.00 | 334.00 | 334.00 | -10.933% | 1 | 197 | -0.599% |
| 2025-10-22 | 377.33 | 377.33 | 375.00 | 375.00 | -18.487% | 3 | 198 | -11.467% |
| 2025-10-21 | 460.05 | 460.05 | 460.05 | 460.05 | -0.920% | 1 | 198 | -27.834% |
| 2025-10-20 | 464.32 | 464.32 | 464.32 | 464.32 | -1.209% | 1 | 198 | -28.498% |
| 2025-10-10 | 470.00 | 470.00 | 470.00 | 470.00 | +3.932% | 5 | 198 | -29.362% |
| 2025-09-22 | 452.22 | 452.22 | 452.22 | 452.22 | -2.553% | 1 | 198 | -26.584% |
| 2025-08-15 | 464.07 | 464.07 | 464.07 | 464.07 | +9.816% | 1 | 199 | -28.459% |
| 2025-07-24 | 422.59 | 422.59 | 422.59 | 422.59 | +0.437% | 1 | 198 | -21.437% |
| 2025-07-23 | 421.50 | 421.50 | 420.75 | 420.75 | -4.700% | 3 | 198 | -21.093% |
| 2025-07-22 | 441.50 | 441.50 | 441.50 | 441.50 | -4.120% | 1 | 199 | -24.802% |
| 2025-07-18 | 460.47 | 460.47 | 460.47 | 460.47 | -7.906% | 1 | 199 | -27.900% |
| 2025-07-15 | 500.00 | 500.00 | 500.00 | 500.00 | -4.874% | 1 | 199 | -33.600% |
| 2025-06-24 | 525.62 | 525.62 | 525.62 | 525.62 | +15.154% | 1 | 199 | -36.836% |
| 2025-06-10 | 460.00 | 460.00 | 456.45 | 456.45 | -0.201% | 6 | 199 | -27.265% |
| 2025-05-30 | 457.37 | 457.37 | 457.37 | 457.37 | -3.093% | 2 | 198 | -27.411% |
| 2025-05-21 | 471.97 | 471.97 | 471.97 | 471.97 | +11.913% | 1 | 198 | -29.657% |
| 2025-05-14 | 421.73 | 421.73 | 421.73 | 421.73 | +1.830% | 1 | 198 | -21.277% |
| 2025-05-05 | 414.15 | 414.15 | 414.15 | 414.15 | +10.176% | 1 | 198 | -19.836% |
| 2025-04-28 | 375.90 | 375.90 | 375.90 | 375.90 | -0.194% | 1 | 198 | -11.679% |
| 2025-04-25 | 376.63 | 376.63 | 376.63 | 376.63 | +1.627% | 2 | 198 | -11.850% |
| 2025-04-24 | 371.55 | 371.55 | 370.60 | 370.60 | +8.553% | 2 | 198 | -10.416% |
| 2025-04-22 | 349.40 | 349.40 | 341.40 | 341.40 | +11.580% | 2 | 197 | -2.753% |
| 2025-04-21 | 305.97 | 305.97 | 305.97 | 305.97 | +7.001% | 1 | 197 | +8.507% |
| 2025-04-17 | 286.10 | 286.10 | 285.95 | 285.95 | -0.227% | 2 | 196 | +16.104% |
| 2025-04-16 | 286.40 | 286.60 | 286.40 | 286.60 | -2.966% | 2 | 196 | +15.841% |
| 2025-04-15 | 295.36 | 295.36 | 295.36 | 295.36 | +15.510% | 1 | 196 | +12.405% |
| 2025-04-14 | 255.45 | 255.70 | 255.45 | 255.70 | +1.791% | 2 | 196 | +29.840% |
| 2025-04-11 | 250.60 | 251.20 | 250.60 | 251.20 | -2.333% | 4 | 196 | +32.166% |
| 2025-04-10 | 256.90 | 257.20 | 256.90 | 257.20 | +17.314% | 2 | 196 | +29.082% |
| 2025-04-04 | 220.68 | 220.68 | 219.24 | 219.24 | -21.993% | 280 | 197 | +51.432% |
| 2025-03-26 | 281.20 | 281.20 | 281.05 | 281.05 | -4.700% | 2 | 57 | +18.128% |
| 2025-03-25 | 294.91 | 294.91 | 294.91 | 294.91 | +8.184% | 1 | 58 | +12.577% |
| 2025-03-19 | 272.30 | 272.60 | 272.30 | 272.60 | -3.120% | 2 | 58 | +21.790% |
| 2025-03-17 | 281.38 | 281.38 | 281.38 | 281.38 | +17.144% | 1 | 59 | +17.990% |
| 2025-03-14 | 240.34 | 240.34 | 240.20 | 240.20 | +15.470% | 4 | 59 | +38.218% |
| 2025-03-11 | 207.95 | 208.02 | 207.95 | 208.02 | +2.417% | 3 | 59 | +59.600% |
| 2025-03-10 | 203.11 | 203.11 | 203.11 | 203.11 | -37.702% | 1 | 59 | +63.458% |
| 2025-02-07 | 326.03 | 326.03 | 326.03 | 326.03 | +12.946% | 2 | 59 | +1.831% |
| 2025-01-28 | 288.66 | 288.66 | 288.66 | 288.66 | +56.668% | 1 | 59 | +15.014% |
| 2025-01-14 | 185.30 | 185.30 | 184.25 | 184.25 | -5.119% | 2 | 58 | +80.190% |
| 2025-01-10 | 194.19 | 194.19 | 194.19 | 194.19 | -27.310% | 4 | 58 | +70.967% |
| 2024-12-11 | 267.85 | 267.85 | 267.15 | 267.15 | +1.644% | 2 | 58 | +24.275% |
| 2024-12-06 | 262.83 | 262.83 | 262.83 | 262.83 | +2.728% | 2 | 58 | +26.317% |
| 2024-12-05 | 255.85 | 255.85 | 255.85 | 255.85 | +7.014% | 3 | 58 | +29.764% |
| 2024-12-04 | 239.08 | 239.08 | 239.08 | 239.08 | +0.644% | 1 | 58 | +38.866% |
| 2024-12-02 | 237.34 | 237.55 | 237.34 | 237.55 | +2.370% | 2 | 59 | +39.760% |
| 2024-11-29 | 232.05 | 232.05 | 232.05 | 232.05 | +3.705% | 4 | 60 | +43.073% |
| 2024-11-27 | 223.91 | 223.91 | 223.76 | 223.76 | -6.712% | 2 | 60 | +48.373% |
| 2024-11-22 | 239.86 | 239.86 | 239.86 | 239.86 | -2.098% | 4 | 60 | +38.414% |
| 2024-11-21 | 245.50 | 245.50 | 245.00 | 245.00 | +13.457% | 12 | 70 | +35.510% |
| 2024-11-19 | 196.50 | 215.94 | 196.50 | 215.94 | +11.006% | 9 | 70 | +53.746% |
| 2024-11-18 | 194.53 | 194.53 | 194.53 | 194.53 | +10.484% | 1 | 67 | +70.668% |
| 2024-11-15 | 176.07 | 176.07 | 176.07 | 176.07 | -6.420% | 12 | 67 | +88.561% |
| 2024-11-14 | 190.23 | 190.23 | 188.15 | 188.15 | +1.347% | 2 | 61 | +76.455% |
| 2024-11-13 | 183.25 | 187.50 | 183.25 | 185.65 | +5.621% | 15 | 60 | +78.831% |
| 2024-11-12 | 172.53 | 175.77 | 172.53 | 175.77 | +5.663% | 2 | 48 | +88.883% |
| 2024-11-11 | 162.18 | 166.35 | 162.18 | 166.35 | +10.239% | 26 | 48 | +99.579% |
| 2024-11-06 | 150.90 | 150.90 | 150.90 | 150.90 | +5.473% | 2 | 36 | +120.013% |
| 2024-11-05 | 142.98 | 143.07 | 142.98 | 143.07 | +1.432% | 4 | 38 | +132.054% |
| 2024-11-04 | 141.05 | 141.05 | 141.05 | 141.05 | +3.379% | 1 | 38 | +135.378% |
| 2024-10-28 | 136.44 | 136.44 | 136.44 | 136.44 | -3.186% | 9 | 38 | +143.330% |
| 2024-10-25 | 144.67 | 144.67 | 140.93 | 140.93 | -4.493% | 16 | 38 | +135.578% |
| 2024-10-21 | 147.56 | 147.56 | 147.56 | 147.56 | +1.437% | 5 | 40 | +124.993% |
| 2024-10-18 | 142.15 | 145.47 | 142.15 | 145.47 | +28.530% | 42 | 43 | +128.226% |
| 2024-10-16 | 113.18 | 113.18 | 113.18 | 113.18 | -2.026% | 2 | 42 | +193.338% |
| 2024-10-15 | 115.52 | 115.52 | 115.52 | 115.52 | -3.854% | 1 | 40 | +187.396% |
| 2024-10-14 | 120.15 | 120.15 | 120.15 | 120.15 | -9.218% | 2 | 40 | +176.321% |
| 2024-10-10 | 132.35 | 132.35 | 132.35 | 132.35 | +4.492% | 7 | 42 | +150.850% |
| 2024-10-09 | 126.66 | 126.66 | 126.66 | 126.66 | +0.708% | 1 | 35 | +162.119% |
| 2024-09-25 | 125.77 | 125.77 | 125.77 | 125.77 | +1.444% | 2 | 34 | +163.974% |
| 2024-09-24 | 124.00 | 125.75 | 123.98 | 123.98 | +6.211% | 7 | 36 | +167.785% |
| 2024-09-23 | 116.73 | 116.73 | 116.73 | 116.73 | +5.609% | 1 | 29 | +184.417% |
| 2024-09-05 | 110.25 | 110.53 | 110.25 | 110.53 | -9.992% | 2 | 28 | +200.371% |
| 2024-08-20 | 120.06 | 122.80 | 120.06 | 122.80 | +7.315% | 2 | 26 | +170.358% |
| 2024-08-19 | 114.43 | 114.43 | 114.43 | 114.43 | +0.873% | 6 | 27 | +190.134% |
| 2024-08-16 | 113.44 | 113.44 | 113.44 | 113.44 | +23.951% | 10 | 21 | +192.666% |
| 2024-08-13 | 91.52 | 91.52 | 91.52 | 91.52 | +0.571% | 1 | 17 | +262.762% |
| 2024-08-09 | 92.00 | 92.00 | 91.00 | 91.00 | +1.111% | 4 | 17 | +264.835% |
| 2024-08-08 | 88.00 | 90.00 | 88.00 | 90.00 | +12.853% | 3 | 18 | +268.889% |
| 2024-08-06 | 78.13 | 79.75 | 78.13 | 79.75 | +2.244% | 3 | 18 | +316.301% |
| 2024-08-05 | 78.00 | 78.00 | 78.00 | 78.00 | -10.550% | 1 | 19 | +325.641% |
| 2024-07-30 | 87.20 | 87.20 | 87.20 | 87.20 | -13.389% | 1 | 20 | +280.734% |
| 2024-07-18 | 100.68 | 100.68 | 100.68 | 100.68 | -5.314% | 1 | 20 | +229.758% |
| 2024-07-11 | 106.33 | 106.33 | 106.33 | 106.33 | -19.435% | 1 | 21 | +212.235% |
| 2024-07-05 | 131.98 | 131.98 | 131.98 | 131.98 | +4.913% | 10 | 20 | +151.553% |
| 2024-07-02 | 122.37 | 125.80 | 122.37 | 125.80 | -2.261% | 2 | 15 | +163.911% |
| 2024-06-27 | 128.71 | 128.71 | 128.71 | 128.71 | +3.423% | 1 | 17 | +157.944% |
| 2024-06-20 | 124.45 | 124.45 | 124.45 | 124.45 | -2.827% | 4 | 18 | +166.774% |
| 2024-06-17 | 128.07 | 128.07 | 128.07 | 128.07 | +5.607% | 1 | 19 | +159.233% |
| 2024-06-14 | 121.27 | 121.27 | 121.27 | 121.27 | +6.191% | 2 | 19 | +173.769% |
| 2024-06-06 | 113.25 | 114.20 | 113.25 | 114.20 | +6.114% | 2 | 19 | +190.718% |
| 2024-06-05 | 107.64 | 107.64 | 107.62 | 107.62 | +4.232% | 3 | 20 | +208.493% |
| 2024-05-31 | 103.25 | 103.25 | 103.25 | 103.25 | -8.628% | 6 | 17 | +221.550% |
| 2024-05-30 | 113.00 | 113.00 | 113.00 | 113.00 | +69.874% | 1 | 15 | +193.805% |
| 2024-04-22 | 66.52 | 66.52 | 66.52 | 66.52 | -4.971% | 3 | 15 | +399.098% |
| 2024-04-19 | 70.00 | 70.00 | 70.00 | 70.00 | -34.383% | 1 | 15 | +374.286% |
| 2024-04-03 | 106.68 | 106.68 | 106.68 | 106.68 | +11.160% | 1 | 15 | +211.211% |
| 2024-03-28 | 96.50 | 96.50 | 95.97 | 95.97 | -4.030% | 9 | 19 | +245.941% |
| 2024-03-27 | 102.00 | 102.00 | 100.00 | 100.00 | -7.063% | 4 | 19 | +232.000% |
| 2024-03-18 | 107.60 | 107.60 | 107.60 | 107.60 | +6.377% | 1 | 16 | +208.550% |
| 2024-03-12 | 98.55 | 101.15 | 98.55 | 101.15 | +7.526% | 3 | 16 | +228.225% |
| 2024-03-07 | 94.07 | 94.07 | 94.07 | 94.07 | +12.929% | 3 | 15 | +252.929% |
| 2024-02-23 | 83.30 | 83.30 | 83.30 | 83.30 | -7.393% | 6 | 12 | +298.559% |
| 2024-02-15 | 85.25 | 89.95 | 85.25 | 89.95 | +7.918% | 4 | 9 | +269.094% |
| 2024-02-14 | 83.35 | 83.35 | 83.35 | 83.35 | +15.764% | 2 | 8 | +298.320% |
| 2024-01-25 | 71.00 | 72.00 | 71.00 | 72.00 | +2.857% | 7 | 8 | +361.111% |
| 2024-01-24 | 70.00 | 70.00 | 70.00 | 70.00 | 0.000% | 3 | 3 | +374.286% |