NFLX261218C00890000
NFLX Dec 18 2026 890.00 Call
optionOPRA
InactiveNov 14, 2025
324.29USD-6.545%(-22.71)1Vol245OI
NFLX261218C00890000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 324.29 | 324.29 | 324.29 | 324.29 | -6.545% | 1 | 245 | 0.000% |
| 2025-11-12 | 347.00 | 347.00 | 347.00 | 347.00 | +7.430% | 1 | 245 | -6.545% |
| 2025-11-10 | 323.00 | 323.00 | 323.00 | 323.00 | +6.093% | 2 | 246 | +0.399% |
| 2025-11-05 | 299.00 | 304.45 | 299.00 | 304.45 | -7.279% | 3 | 244 | +6.517% |
| 2025-10-31 | 322.80 | 330.70 | 322.80 | 328.35 | +5.902% | 5 | 241 | -1.236% |
| 2025-10-30 | 310.05 | 310.05 | 310.05 | 310.05 | +0.340% | 2 | 241 | +4.593% |
| 2025-10-29 | 309.00 | 309.00 | 309.00 | 309.00 | -0.323% | 1 | 239 | +4.948% |
| 2025-10-24 | 310.00 | 310.00 | 310.00 | 310.00 | -5.083% | 2 | 239 | +4.610% |
| 2025-10-22 | 335.85 | 335.85 | 326.60 | 326.60 | -21.417% | 2 | 239 | -0.707% |
| 2025-10-20 | 415.61 | 415.61 | 415.61 | 415.61 | -0.058% | 1 | 239 | -21.973% |
| 2025-10-14 | 415.85 | 415.85 | 415.85 | 415.85 | -1.744% | 1 | 239 | -22.018% |
| 2025-07-21 | 423.23 | 423.23 | 423.23 | 423.23 | -8.983% | 1 | 239 | -23.377% |
| 2025-06-23 | 465.00 | 465.00 | 465.00 | 465.00 | +0.671% | 10 | 240 | -30.260% |
| 2025-06-09 | 461.90 | 461.90 | 461.90 | 461.90 | +7.339% | 3 | 249 | -29.792% |
| 2025-05-22 | 430.32 | 430.32 | 430.32 | 430.32 | +10.423% | 3 | 249 | -24.640% |
| 2025-05-09 | 389.70 | 389.70 | 389.70 | 389.70 | -1.354% | 4 | 246 | -16.785% |
| 2025-05-08 | 395.00 | 395.05 | 395.00 | 395.05 | +4.207% | 25 | 245 | -17.912% |
| 2025-05-01 | 379.70 | 379.70 | 379.10 | 379.10 | +19.398% | 2 | 251 | -14.458% |
| 2025-04-23 | 317.51 | 317.51 | 317.51 | 317.51 | +5.143% | 1 | 252 | +2.135% |
| 2025-04-22 | 301.98 | 301.98 | 301.98 | 301.98 | +17.662% | 1 | 253 | +7.388% |
| 2025-04-17 | 256.55 | 256.65 | 256.55 | 256.65 | -2.950% | 2 | 252 | +26.355% |
| 2025-04-16 | 264.15 | 264.45 | 264.15 | 264.45 | +13.085% | 2 | 252 | +22.628% |
| 2025-04-14 | 233.60 | 233.85 | 233.60 | 233.85 | +2.341% | 2 | 251 | +38.674% |
| 2025-04-11 | 230.00 | 230.50 | 227.75 | 228.50 | -3.546% | 8 | 250 | +41.921% |
| 2025-04-10 | 236.70 | 236.90 | 236.70 | 236.90 | -12.324% | 2 | 248 | +36.889% |
| 2025-03-27 | 270.00 | 270.20 | 270.00 | 270.20 | +7.564% | 2 | 247 | +20.019% |
| 2025-03-19 | 250.90 | 251.20 | 250.90 | 251.20 | +21.682% | 2 | 246 | +29.096% |
| 2025-03-11 | 206.44 | 206.44 | 206.44 | 206.44 | +8.653% | 1 | 246 | +57.087% |
| 2025-03-07 | 190.00 | 190.00 | 190.00 | 190.00 | -28.332% | 2 | 246 | +70.679% |
| 2025-03-03 | 270.83 | 270.83 | 265.11 | 265.11 | -1.126% | 2 | 247 | +22.323% |
| 2025-02-28 | 267.06 | 268.13 | 264.40 | 268.13 | -10.504% | 118 | 247 | +20.945% |
| 2025-02-20 | 299.70 | 300.58 | 299.40 | 299.60 | -5.355% | 20 | 232 | +8.241% |
| 2025-02-19 | 316.50 | 316.87 | 316.00 | 316.55 | +3.974% | 22 | 236 | +2.445% |
| 2025-02-10 | 304.45 | 304.45 | 304.45 | 304.45 | +0.598% | 5 | 236 | +6.517% |
| 2025-02-07 | 302.64 | 302.64 | 302.64 | 302.64 | +12.027% | 2 | 236 | +7.154% |
| 2025-02-04 | 270.15 | 270.15 | 270.15 | 270.15 | +8.060% | 1 | 236 | +20.041% |
| 2025-01-22 | 250.00 | 250.00 | 250.00 | 250.00 | +31.926% | 1 | 237 | +29.716% |
| 2025-01-21 | 189.30 | 190.09 | 189.30 | 189.50 | +2.118% | 20 | 238 | +71.129% |
| 2025-01-16 | 185.57 | 185.57 | 185.57 | 185.57 | +3.996% | 1 | 243 | +74.753% |
| 2025-01-15 | 178.44 | 178.44 | 178.44 | 178.44 | +2.960% | 1 | 243 | +81.736% |
| 2025-01-14 | 180.95 | 180.95 | 173.31 | 173.31 | -1.124% | 9 | 242 | +87.116% |
| 2025-01-13 | 175.28 | 175.28 | 175.28 | 175.28 | -16.929% | 1 | 239 | +85.013% |
| 2025-01-03 | 211.00 | 211.00 | 211.00 | 211.00 | +0.548% | 2 | 238 | +53.692% |
| 2025-01-02 | 214.15 | 214.35 | 209.85 | 209.85 | -2.847% | 18 | 237 | +54.534% |
| 2024-12-31 | 219.40 | 219.50 | 215.70 | 216.00 | -2.812% | 21 | 234 | +50.134% |
| 2024-12-30 | 225.00 | 225.61 | 222.25 | 222.25 | -4.491% | 128 | 234 | +45.912% |
| 2024-12-10 | 233.09 | 233.09 | 232.70 | 232.70 | +2.129% | 2 | 222 | +39.360% |
| 2024-12-09 | 228.36 | 228.36 | 227.85 | 227.85 | +10.126% | 2 | 221 | +42.326% |
| 2024-11-27 | 206.90 | 206.90 | 206.90 | 206.90 | +2.097% | 25 | 196 | +56.738% |
| 2024-11-25 | 207.60 | 207.60 | 201.50 | 202.65 | -7.445% | 152 | 196 | +60.025% |
| 2024-11-22 | 218.95 | 218.95 | 218.95 | 218.95 | +0.146% | 2 | 67 | +48.111% |
| 2024-11-21 | 214.94 | 219.75 | 211.74 | 218.63 | +4.698% | 5 | 69 | +48.328% |
| 2024-11-20 | 208.82 | 208.82 | 208.82 | 208.82 | +5.903% | 1 | 69 | +55.296% |
| 2024-11-19 | 182.37 | 197.18 | 182.37 | 197.18 | +12.245% | 6 | 68 | +64.464% |
| 2024-11-18 | 175.67 | 175.67 | 175.67 | 175.67 | +2.420% | 13 | 68 | +84.602% |
| 2024-11-14 | 171.52 | 171.52 | 171.52 | 171.52 | +1.269% | 2 | 68 | +89.068% |
| 2024-11-13 | 165.32 | 169.37 | 165.32 | 169.37 | +6.422% | 32 | 68 | +91.468% |
| 2024-11-12 | 153.73 | 160.23 | 153.73 | 159.15 | +5.147% | 21 | 55 | +103.764% |
| 2024-11-11 | 147.70 | 151.36 | 147.70 | 151.36 | +6.644% | 4 | 55 | +114.251% |
| 2024-11-08 | 141.93 | 141.93 | 141.93 | 141.93 | +14.460% | 4 | 55 | +128.486% |
| 2024-10-24 | 124.00 | 124.00 | 124.00 | 124.00 | +34.490% | 1 | 53 | +161.524% |
| 2024-07-22 | 92.20 | 92.20 | 92.20 | 92.20 | +4.773% | 3 | 53 | +251.725% |
| 2024-07-19 | 88.00 | 88.00 | 88.00 | 88.00 | -10.387% | 1 | 53 | +268.511% |
| 2024-07-11 | 103.75 | 103.75 | 98.20 | 98.20 | -15.997% | 4 | 53 | +230.234% |
| 2024-06-18 | 116.90 | 116.90 | 116.90 | 116.90 | +28.166% | 1 | 51 | +177.408% |
| 2024-05-17 | 91.21 | 91.21 | 91.21 | 91.21 | +36.973% | 2 | 51 | +255.542% |
| 2024-04-19 | 66.50 | 66.59 | 66.10 | 66.59 | -25.598% | 26 | 52 | +386.995% |
| 2024-04-17 | 91.75 | 91.75 | 89.50 | 89.50 | +1.474% | 3 | 66 | +262.335% |
| 2024-04-15 | 93.00 | 93.00 | 88.20 | 88.20 | -7.547% | 10 | 68 | +267.676% |
| 2024-04-12 | 95.40 | 95.40 | 95.40 | 95.40 | +4.262% | 2 | 77 | +239.927% |
| 2024-04-10 | 91.50 | 91.50 | 91.50 | 91.50 | -2.139% | 2 | 78 | +254.415% |
| 2024-04-09 | 94.50 | 94.50 | 93.50 | 93.50 | -1.048% | 2 | 80 | +246.834% |
| 2024-04-04 | 97.59 | 97.59 | 94.49 | 94.49 | -1.161% | 2 | 81 | +243.200% |
| 2024-04-03 | 95.60 | 95.60 | 95.60 | 95.60 | +9.872% | 1 | 81 | +239.215% |
| 2024-03-28 | 86.75 | 87.01 | 86.75 | 87.01 | -4.332% | 4 | 85 | +272.704% |
| 2024-03-27 | 95.00 | 95.00 | 90.95 | 90.95 | -9.050% | 9 | 85 | +256.559% |
| 2024-03-26 | 99.50 | 100.00 | 99.50 | 100.00 | +2.041% | 2 | 94 | +224.290% |
| 2024-03-22 | 98.00 | 98.00 | 98.00 | 98.00 | 0.000% | 4 | 92 | +230.908% |
| 2024-03-21 | 98.00 | 98.00 | 98.00 | 98.00 | +1.554% | 1 | 90 | +230.908% |
| 2024-03-20 | 96.50 | 96.50 | 96.50 | 96.50 | +1.847% | 1 | 89 | +236.052% |
| 2024-03-19 | 94.75 | 94.75 | 94.75 | 94.75 | +4.293% | 1 | 88 | +242.259% |
| 2024-03-12 | 90.00 | 91.35 | 90.00 | 90.85 | +0.944% | 4 | 87 | +256.951% |
| 2024-03-08 | 90.00 | 90.00 | 90.00 | 90.00 | +7.143% | 2 | 86 | +260.322% |
| 2024-03-06 | 84.00 | 84.00 | 84.00 | 84.00 | -10.638% | 1 | 85 | +286.060% |
| 2024-03-04 | 94.00 | 94.00 | 94.00 | 94.00 | +2.107% | 2 | 84 | +244.989% |
| 2024-03-01 | 86.50 | 92.06 | 86.50 | 92.06 | +12.268% | 6 | 84 | +252.259% |
| 2024-02-28 | 82.00 | 82.00 | 82.00 | 82.00 | -2.982% | 4 | 82 | +295.476% |
| 2024-02-27 | 82.00 | 84.52 | 82.00 | 84.52 | +5.650% | 3 | 78 | +283.684% |
| 2024-02-26 | 78.00 | 80.00 | 78.00 | 80.00 | +5.263% | 2 | 76 | +305.363% |
| 2024-02-23 | 75.00 | 76.00 | 75.00 | 76.00 | -2.564% | 6 | 74 | +326.697% |
| 2024-02-22 | 76.00 | 78.00 | 76.00 | 78.00 | +10.092% | 4 | 71 | +315.756% |
| 2024-02-21 | 70.00 | 70.85 | 70.00 | 70.85 | -0.211% | 2 | 69 | +357.713% |
| 2024-02-20 | 71.75 | 71.75 | 71.00 | 71.00 | -8.974% | 2 | 69 | +356.746% |
| 2024-02-16 | 78.00 | 78.00 | 78.00 | 78.00 | -3.370% | 2 | 68 | +315.756% |
| 2024-02-15 | 75.00 | 80.72 | 75.00 | 80.72 | +10.575% | 6 | 68 | +301.747% |
| 2024-02-14 | 72.00 | 73.00 | 72.00 | 73.00 | +12.308% | 2 | 66 | +344.233% |
| 2024-02-13 | 65.00 | 65.00 | 65.00 | 65.00 | +1.467% | 1 | 64 | +398.908% |
| 2024-02-12 | 69.00 | 69.00 | 64.06 | 64.06 | +0.408% | 2 | 63 | +406.229% |
| 2024-02-08 | 64.00 | 65.05 | 63.80 | 63.80 | -4.776% | 5 | 63 | +408.292% |
| 2024-02-07 | 67.00 | 67.00 | 67.00 | 67.00 | +0.299% | 2 | 61 | +384.015% |
| 2024-02-05 | 70.00 | 70.00 | 66.80 | 66.80 | 0.000% | 2 | 59 | +385.464% |
| 2024-02-02 | 66.50 | 66.80 | 66.50 | 66.80 | -0.299% | 2 | 58 | +385.464% |
| 2024-02-01 | 67.00 | 67.00 | 67.00 | 67.00 | -1.471% | 2 | 58 | +384.015% |
| 2024-01-31 | 67.00 | 68.00 | 66.00 | 68.00 | +1.493% | 5 | 56 | +376.897% |
| 2024-01-30 | 67.00 | 67.00 | 67.00 | 67.00 | -5.634% | 1 | 51 | +384.015% |
| 2024-01-29 | 67.00 | 71.00 | 67.00 | 71.00 | -0.699% | 4 | 50 | +356.746% |
| 2024-01-26 | 64.50 | 71.50 | 64.50 | 71.50 | +10.000% | 17 | 50 | +353.552% |
| 2024-01-25 | 61.00 | 65.00 | 61.00 | 65.00 | +11.397% | 17 | 35 | +398.908% |
| 2024-01-24 | 64.00 | 65.00 | 58.35 | 58.35 | +40.433% | 17 | 20 | +455.767% |
| 2024-01-22 | 41.95 | 42.00 | 41.40 | 41.55 | 0.000% | 8 | 11 | +680.481% |
| 2024-01-18 | 41.70 | 41.70 | 41.55 | 41.55 | -0.120% | 2 | 10 | +680.481% |
| 2024-01-17 | 41.60 | 41.60 | 41.60 | 41.60 | +2.970% | 1 | 10 | +679.543% |
| 2024-01-16 | 40.40 | 40.40 | 40.40 | 40.40 | +0.748% | 1 | 10 | +702.698% |
| 2024-01-11 | 46.25 | 47.00 | 40.10 | 40.10 | 0.000% | 9 | 9 | +708.703% |