NFLX261218C00870000
NFLX Dec 18 2026 870.00 Call
optionOPRA
InactiveOct 23, 2025
329.20USD-25.006%(-109.77)1Vol195OI
NFLX261218C00870000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-10-23 | 329.20 | 329.20 | 329.20 | 329.20 | -25.006% | 1 | 195 | 0.000% |
| 2025-08-12 | 438.97 | 438.97 | 438.97 | 438.97 | +13.693% | 3 | 194 | -25.006% |
| 2025-08-05 | 386.10 | 386.10 | 386.10 | 386.10 | -10.418% | 2 | 194 | -14.737% |
| 2025-07-22 | 431.00 | 431.00 | 431.00 | 431.00 | -14.046% | 1 | 196 | -23.619% |
| 2025-07-08 | 501.43 | 501.43 | 501.43 | 501.43 | +7.881% | 3 | 197 | -34.348% |
| 2025-06-16 | 464.80 | 464.80 | 464.80 | 464.80 | +5.433% | 1 | 197 | -29.174% |
| 2025-05-19 | 440.85 | 440.85 | 440.85 | 440.85 | +4.817% | 1 | 196 | -25.326% |
| 2025-05-02 | 420.29 | 420.59 | 420.29 | 420.59 | +5.615% | 4 | 197 | -21.729% |
| 2025-05-01 | 398.23 | 398.23 | 398.23 | 398.23 | +3.590% | 1 | 196 | -17.334% |
| 2025-04-30 | 380.00 | 389.02 | 380.00 | 384.43 | +5.685% | 4 | 196 | -14.367% |
| 2025-04-24 | 345.52 | 367.85 | 345.52 | 363.75 | +9.894% | 4 | 198 | -9.498% |
| 2025-04-23 | 331.00 | 331.00 | 331.00 | 331.00 | +0.185% | 1 | 197 | -0.544% |
| 2025-04-22 | 330.39 | 330.39 | 330.39 | 330.39 | +20.391% | 1 | 198 | -0.360% |
| 2025-04-17 | 267.10 | 274.43 | 267.10 | 274.43 | -0.262% | 3 | 198 | +19.958% |
| 2025-04-16 | 274.70 | 275.15 | 274.70 | 275.15 | -1.556% | 2 | 198 | +19.644% |
| 2025-04-15 | 277.00 | 279.50 | 277.00 | 279.50 | +16.531% | 2 | 199 | +17.782% |
| 2025-04-14 | 244.90 | 245.10 | 239.85 | 239.85 | -5.385% | 6 | 201 | +37.252% |
| 2025-04-11 | 253.20 | 253.50 | 253.20 | 253.50 | +3.469% | 4 | 202 | +29.862% |
| 2025-04-10 | 238.00 | 245.85 | 238.00 | 245.00 | -3.543% | 4 | 203 | +34.367% |
| 2025-04-09 | 254.00 | 254.00 | 254.00 | 254.00 | +18.002% | 1 | 205 | +29.606% |
| 2025-04-08 | 215.25 | 215.25 | 215.25 | 215.25 | +8.139% | 1 | 204 | +52.938% |
| 2025-04-07 | 229.00 | 229.00 | 199.05 | 199.05 | -3.233% | 3 | 203 | +65.386% |
| 2025-04-04 | 205.70 | 205.70 | 205.70 | 205.70 | -17.223% | 2 | 203 | +60.039% |
| 2025-04-03 | 248.60 | 248.60 | 248.50 | 248.50 | -11.503% | 2 | 202 | +32.475% |
| 2025-03-27 | 280.95 | 281.25 | 280.80 | 280.80 | -2.500% | 4 | 203 | +17.236% |
| 2025-03-25 | 288.00 | 288.00 | 288.00 | 288.00 | +9.029% | 1 | 204 | +14.306% |
| 2025-03-19 | 263.55 | 264.15 | 263.55 | 264.15 | +12.108% | 2 | 205 | +24.626% |
| 2025-03-12 | 235.68 | 235.68 | 235.62 | 235.62 | +7.173% | 2 | 206 | +39.716% |
| 2025-03-11 | 219.85 | 219.85 | 219.85 | 219.85 | -29.206% | 2 | 206 | +49.738% |
| 2025-02-20 | 311.19 | 311.70 | 310.55 | 310.55 | -5.190% | 10 | 204 | +6.005% |
| 2025-02-19 | 327.55 | 327.55 | 327.55 | 327.55 | -0.438% | 1 | 208 | +0.504% |
| 2025-02-14 | 328.99 | 328.99 | 328.99 | 328.99 | +1.287% | 2 | 208 | +0.064% |
| 2025-02-13 | 321.02 | 324.81 | 321.02 | 324.81 | +3.065% | 2 | 208 | +1.352% |
| 2025-02-10 | 315.15 | 315.15 | 315.15 | 315.15 | +1.042% | 1 | 208 | +4.458% |
| 2025-02-07 | 302.80 | 311.90 | 302.80 | 311.90 | +4.213% | 6 | 207 | +5.547% |
| 2025-02-05 | 299.29 | 299.29 | 299.29 | 299.29 | +0.846% | 1 | 207 | +9.994% |
| 2025-02-04 | 296.78 | 296.78 | 296.78 | 296.78 | +4.360% | 1 | 206 | +10.924% |
| 2025-01-31 | 282.00 | 284.38 | 282.00 | 284.38 | +1.192% | 4 | 207 | +15.761% |
| 2025-01-23 | 277.28 | 281.03 | 277.28 | 281.03 | +5.662% | 2 | 207 | +17.141% |
| 2025-01-22 | 285.00 | 285.00 | 263.95 | 265.97 | +34.159% | 4 | 207 | +23.773% |
| 2025-01-21 | 198.50 | 198.50 | 198.25 | 198.25 | +3.255% | 3 | 211 | +66.053% |
| 2025-01-16 | 192.00 | 192.00 | 192.00 | 192.00 | +2.373% | 1 | 210 | +71.458% |
| 2025-01-15 | 187.45 | 188.18 | 187.15 | 187.55 | +3.722% | 14 | 209 | +75.527% |
| 2025-01-14 | 180.00 | 180.82 | 180.00 | 180.82 | -14.474% | 3 | 207 | +82.060% |
| 2025-01-08 | 211.85 | 211.85 | 211.42 | 211.42 | +2.756% | 2 | 208 | +55.709% |
| 2025-01-06 | 214.94 | 214.94 | 205.75 | 205.75 | -12.110% | 3 | 208 | +60.000% |
| 2024-12-30 | 233.80 | 234.10 | 233.80 | 234.10 | +1.342% | 2 | 208 | +40.624% |
| 2024-12-27 | 231.00 | 231.00 | 231.00 | 231.00 | -4.734% | 2 | 209 | +42.511% |
| 2024-12-23 | 242.48 | 242.48 | 242.48 | 242.48 | -6.425% | 1 | 208 | +35.764% |
| 2024-12-11 | 245.64 | 259.13 | 245.64 | 259.13 | +6.968% | 6 | 207 | +27.040% |
| 2024-12-10 | 242.00 | 242.70 | 242.00 | 242.25 | -3.544% | 30 | 208 | +35.893% |
| 2024-12-06 | 247.68 | 251.15 | 247.68 | 251.15 | +2.960% | 4 | 193 | +31.077% |
| 2024-12-05 | 239.31 | 243.93 | 239.31 | 243.93 | +3.203% | 5 | 193 | +34.957% |
| 2024-12-04 | 236.36 | 236.36 | 236.36 | 236.36 | +11.176% | 1 | 192 | +39.279% |
| 2024-11-26 | 212.00 | 212.60 | 211.85 | 212.60 | +1.238% | 45 | 193 | +54.845% |
| 2024-11-25 | 212.65 | 212.65 | 209.20 | 210.00 | -8.854% | 139 | 158 | +56.762% |
| 2024-11-22 | 230.40 | 230.40 | 230.40 | 230.40 | +1.177% | 2 | 34 | +42.882% |
| 2024-11-21 | 221.44 | 227.72 | 221.44 | 227.72 | +4.449% | 2 | 34 | +44.563% |
| 2024-11-20 | 218.02 | 218.02 | 218.02 | 218.02 | +5.630% | 1 | 34 | +50.995% |
| 2024-11-19 | 195.25 | 206.40 | 195.25 | 206.40 | +11.447% | 5 | 35 | +59.496% |
| 2024-11-18 | 184.65 | 185.20 | 184.65 | 185.20 | +3.319% | 2 | 34 | +77.754% |
| 2024-11-13 | 173.70 | 179.70 | 173.70 | 179.25 | +6.983% | 8 | 34 | +83.654% |
| 2024-11-12 | 163.72 | 168.63 | 163.72 | 167.55 | +6.313% | 14 | 40 | +96.479% |
| 2024-11-11 | 160.00 | 160.85 | 157.60 | 157.60 | +3.480% | 34 | 40 | +108.883% |
| 2024-11-07 | 152.30 | 152.30 | 152.30 | 152.30 | +6.578% | 7 | 39 | +116.152% |
| 2024-11-06 | 142.90 | 142.90 | 142.90 | 142.90 | +5.641% | 2 | 32 | +130.371% |
| 2024-11-05 | 136.75 | 136.75 | 135.27 | 135.27 | -0.258% | 7 | 30 | +143.365% |
| 2024-10-25 | 136.17 | 136.17 | 135.62 | 135.62 | +6.352% | 8 | 30 | +142.737% |
| 2024-10-23 | 127.52 | 127.52 | 127.52 | 127.52 | -8.823% | 1 | 28 | +158.156% |
| 2024-10-21 | 139.86 | 139.86 | 139.86 | 139.86 | +1.628% | 5 | 28 | +135.378% |
| 2024-10-18 | 135.21 | 137.62 | 135.21 | 137.62 | +34.763% | 10 | 25 | +139.209% |
| 2024-10-17 | 102.12 | 102.12 | 102.12 | 102.12 | -3.569% | 1 | 21 | +222.366% |
| 2024-10-16 | 105.90 | 105.90 | 105.90 | 105.90 | -3.727% | 1 | 22 | +210.859% |
| 2024-10-15 | 110.97 | 110.97 | 110.00 | 110.00 | -3.058% | 3 | 21 | +199.273% |
| 2024-10-14 | 113.47 | 113.47 | 113.47 | 113.47 | -6.992% | 1 | 22 | +190.121% |
| 2024-10-09 | 122.00 | 122.00 | 122.00 | 122.00 | +1.548% | 2 | 21 | +169.836% |
| 2024-10-08 | 120.14 | 120.14 | 120.14 | 120.14 | +2.195% | 1 | 23 | +174.014% |
| 2024-10-04 | 115.71 | 117.56 | 115.71 | 117.56 | +7.410% | 8 | 24 | +180.027% |
| 2024-10-01 | 109.45 | 109.45 | 109.45 | 109.45 | +2.722% | 1 | 22 | +200.777% |
| 2024-09-03 | 106.55 | 106.55 | 106.55 | 106.55 | -7.469% | 1 | 21 | +208.963% |
| 2024-08-20 | 115.15 | 115.15 | 115.15 | 115.15 | +11.796% | 3 | 21 | +185.888% |
| 2024-08-16 | 103.00 | 103.00 | 103.00 | 103.00 | +21.020% | 2 | 18 | +219.612% |
| 2024-08-09 | 85.11 | 85.11 | 85.11 | 85.11 | +8.976% | 2 | 17 | +286.794% |
| 2024-08-02 | 78.10 | 78.10 | 78.10 | 78.10 | +0.644% | 5 | 16 | +321.511% |
| 2024-07-30 | 77.60 | 77.60 | 77.60 | 77.60 | -15.265% | 1 | 16 | +324.227% |
| 2024-07-24 | 91.58 | 91.58 | 91.58 | 91.58 | -0.457% | 1 | 16 | +259.467% |
| 2024-07-23 | 92.00 | 92.00 | 92.00 | 92.00 | -5.544% | 1 | 15 | +257.826% |
| 2024-07-18 | 98.50 | 98.50 | 97.40 | 97.40 | -18.151% | 6 | 16 | +237.988% |
| 2024-07-02 | 119.00 | 119.00 | 119.00 | 119.00 | +26.596% | 1 | 10 | +176.639% |
| 2024-05-17 | 94.00 | 94.00 | 94.00 | 94.00 | +39.404% | 2 | 10 | +250.213% |
| 2024-04-19 | 67.51 | 67.51 | 67.43 | 67.43 | -31.868% | 4 | 9 | +388.210% |
| 2024-04-04 | 98.97 | 98.97 | 98.97 | 98.97 | +2.773% | 1 | 9 | +232.626% |
| 2024-03-12 | 93.25 | 96.30 | 93.25 | 96.30 | +5.882% | 7 | 9 | +241.848% |
| 2024-03-01 | 90.95 | 90.95 | 90.95 | 90.95 | +29.910% | 2 | 3 | +261.957% |
| 2024-01-29 | 70.55 | 70.55 | 70.01 | 70.01 | 0.000% | 4 | 2 | +370.219% |