NFLX261218C00900000
NFLX Dec 18 2026 900.00 Call
optionOPRA
InactiveNov 14, 2025
322.39USD-3.684%(-12.33)4Vol94OI
NFLX261218C00900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 327.55 | 329.50 | 322.39 | 322.39 | -3.684% | 4 | 94 | 0.000% |
| 2025-11-12 | 334.72 | 334.72 | 334.72 | 334.72 | +3.979% | 1 | 94 | -3.684% |
| 2025-11-10 | 323.00 | 323.00 | 321.91 | 321.91 | +5.199% | 3 | 94 | +0.149% |
| 2025-11-07 | 306.00 | 306.00 | 306.00 | 306.00 | +4.651% | 2 | 96 | +5.356% |
| 2025-11-06 | 292.40 | 292.40 | 292.40 | 292.40 | -0.730% | 1 | 94 | +10.256% |
| 2025-11-04 | 301.25 | 301.25 | 294.55 | 294.55 | -8.311% | 2 | 94 | +9.452% |
| 2025-10-31 | 321.25 | 321.25 | 321.25 | 321.25 | +5.918% | 1 | 92 | +0.355% |
| 2025-10-30 | 300.90 | 303.30 | 300.90 | 303.30 | +0.620% | 4 | 92 | +6.294% |
| 2025-10-29 | 304.25 | 304.25 | 301.43 | 301.43 | -0.852% | 2 | 93 | +6.954% |
| 2025-10-27 | 297.95 | 304.02 | 297.95 | 304.02 | +0.936% | 2 | 93 | +6.042% |
| 2025-10-24 | 306.00 | 306.00 | 301.20 | 301.20 | -5.357% | 2 | 93 | +7.035% |
| 2025-10-22 | 314.60 | 318.25 | 314.60 | 318.25 | -25.065% | 3 | 92 | +1.301% |
| 2025-10-21 | 425.75 | 425.75 | 424.70 | 424.70 | +11.062% | 2 | 91 | -24.090% |
| 2025-10-07 | 382.40 | 382.40 | 382.40 | 382.40 | +7.181% | 2 | 91 | -15.693% |
| 2025-10-03 | 356.78 | 356.78 | 356.78 | 356.78 | +3.948% | 7 | 91 | -9.639% |
| 2025-10-02 | 347.00 | 347.00 | 343.23 | 343.23 | -8.837% | 2 | 98 | -6.072% |
| 2025-09-30 | 376.50 | 376.50 | 376.50 | 376.50 | -9.091% | 1 | 97 | -14.372% |
| 2025-09-18 | 414.15 | 414.15 | 414.15 | 414.15 | +1.148% | 1 | 97 | -22.156% |
| 2025-09-17 | 407.90 | 413.05 | 407.90 | 409.45 | +2.650% | 7 | 97 | -21.263% |
| 2025-08-20 | 399.43 | 399.43 | 398.88 | 398.88 | +6.610% | 7 | 100 | -19.176% |
| 2025-07-24 | 374.15 | 374.15 | 374.15 | 374.15 | -11.297% | 1 | 93 | -13.834% |
| 2025-07-18 | 421.80 | 421.80 | 421.80 | 421.80 | -17.357% | 1 | 92 | -23.568% |
| 2025-06-26 | 510.39 | 510.39 | 510.39 | 510.39 | +15.617% | 1 | 93 | -36.835% |
| 2025-05-28 | 441.45 | 441.45 | 441.45 | 441.45 | +3.731% | 1 | 93 | -26.970% |
| 2025-05-16 | 425.57 | 425.57 | 425.57 | 425.57 | +2.500% | 2 | 94 | -24.245% |
| 2025-05-15 | 415.19 | 415.19 | 415.19 | 415.19 | +9.146% | 1 | 95 | -22.351% |
| 2025-05-09 | 380.40 | 380.40 | 380.40 | 380.40 | +1.984% | 30 | 96 | -15.250% |
| 2025-04-29 | 373.00 | 373.00 | 373.00 | 373.00 | +7.415% | 1 | 108 | -13.568% |
| 2025-04-24 | 347.25 | 347.25 | 347.25 | 347.25 | +8.917% | 1 | 108 | -7.159% |
| 2025-04-23 | 318.82 | 318.82 | 318.82 | 318.82 | +5.221% | 1 | 108 | +1.120% |
| 2025-04-22 | 285.00 | 303.00 | 285.00 | 303.00 | +16.763% | 3 | 108 | +6.399% |
| 2025-04-21 | 280.00 | 280.00 | 259.50 | 259.50 | +0.562% | 7 | 108 | +24.235% |
| 2025-04-17 | 251.05 | 258.10 | 251.05 | 258.05 | -0.559% | 4 | 107 | +24.933% |
| 2025-04-16 | 258.90 | 259.50 | 258.90 | 259.50 | +13.072% | 2 | 107 | +24.235% |
| 2025-04-14 | 230.34 | 230.34 | 228.75 | 229.50 | -0.885% | 3 | 108 | +40.475% |
| 2025-04-10 | 231.45 | 231.55 | 231.45 | 231.55 | +1.646% | 2 | 110 | +39.231% |
| 2025-04-09 | 197.00 | 227.80 | 197.00 | 227.80 | +11.815% | 3 | 111 | +41.523% |
| 2025-04-08 | 203.50 | 203.73 | 203.50 | 203.73 | +3.944% | 2 | 112 | +58.244% |
| 2025-04-04 | 196.00 | 196.00 | 196.00 | 196.00 | -16.114% | 2 | 111 | +64.485% |
| 2025-04-03 | 233.85 | 233.85 | 233.65 | 233.65 | +0.495% | 2 | 112 | +37.980% |
| 2025-04-02 | 232.60 | 232.60 | 232.50 | 232.50 | +4.801% | 2 | 114 | +38.662% |
| 2025-04-01 | 221.85 | 221.85 | 221.85 | 221.85 | +0.226% | 2 | 114 | +45.319% |
| 2025-03-31 | 221.40 | 221.65 | 221.25 | 221.35 | -6.996% | 4 | 115 | +45.647% |
| 2025-03-28 | 238.00 | 238.00 | 238.00 | 238.00 | -6.059% | 6 | 117 | +35.458% |
| 2025-03-26 | 253.25 | 253.35 | 253.25 | 253.35 | +4.690% | 2 | 117 | +27.251% |
| 2025-03-21 | 242.00 | 242.00 | 242.00 | 242.00 | -2.948% | 6 | 117 | +33.219% |
| 2025-03-19 | 249.35 | 249.35 | 249.35 | 249.35 | +3.186% | 2 | 115 | +29.292% |
| 2025-03-17 | 241.65 | 241.65 | 241.65 | 241.65 | +19.039% | 2 | 115 | +33.412% |
| 2025-03-07 | 204.35 | 204.35 | 184.53 | 203.00 | -6.581% | 12 | 117 | +58.813% |
| 2025-03-06 | 259.37 | 259.37 | 216.70 | 217.30 | -19.093% | 5 | 116 | +48.362% |
| 2025-03-05 | 268.58 | 268.58 | 268.58 | 268.58 | +1.095% | 1 | 115 | +20.035% |
| 2025-03-04 | 266.06 | 266.06 | 264.43 | 265.67 | +5.950% | 28 | 114 | +21.350% |
| 2025-02-28 | 251.25 | 251.25 | 250.75 | 250.75 | +0.300% | 4 | 128 | +28.570% |
| 2025-02-27 | 250.00 | 250.00 | 250.00 | 250.00 | -9.747% | 1 | 127 | +28.956% |
| 2025-02-24 | 270.00 | 277.00 | 270.00 | 277.00 | -14.769% | 2 | 126 | +16.386% |
| 2025-02-14 | 316.00 | 325.00 | 316.00 | 325.00 | +6.261% | 4 | 126 | -0.803% |
| 2025-02-13 | 305.85 | 305.85 | 305.85 | 305.85 | +4.596% | 1 | 127 | +5.408% |
| 2025-02-12 | 292.41 | 292.41 | 292.41 | 292.41 | -1.545% | 1 | 127 | +10.253% |
| 2025-02-10 | 297.00 | 297.00 | 297.00 | 297.00 | +6.071% | 7 | 127 | +8.549% |
| 2025-02-05 | 280.00 | 280.00 | 280.00 | 280.00 | +11.332% | 1 | 127 | +15.139% |
| 2025-01-28 | 246.32 | 251.50 | 246.32 | 251.50 | -1.566% | 15 | 128 | +28.187% |
| 2025-01-27 | 255.50 | 255.50 | 255.50 | 255.50 | -2.350% | 1 | 113 | +26.180% |
| 2025-01-23 | 261.72 | 261.72 | 261.65 | 261.65 | +0.249% | 2 | 113 | +23.214% |
| 2025-01-22 | 270.00 | 270.00 | 261.00 | 261.00 | +37.986% | 5 | 115 | +23.521% |
| 2025-01-21 | 189.15 | 189.15 | 189.15 | 189.15 | +8.613% | 2 | 116 | +70.441% |
| 2025-01-15 | 174.28 | 174.28 | 174.15 | 174.15 | +1.676% | 2 | 114 | +85.122% |
| 2025-01-13 | 171.28 | 171.28 | 171.28 | 171.28 | -1.461% | 1 | 114 | +88.224% |
| 2025-01-10 | 190.00 | 190.00 | 173.82 | 173.82 | -12.938% | 6 | 114 | +85.473% |
| 2025-01-06 | 198.29 | 199.65 | 198.29 | 199.65 | -8.836% | 4 | 112 | +61.478% |
| 2024-12-30 | 213.40 | 220.18 | 213.40 | 219.00 | -6.029% | 10 | 114 | +47.210% |
| 2024-12-26 | 233.05 | 233.05 | 233.05 | 233.05 | -2.591% | 1 | 116 | +38.335% |
| 2024-12-24 | 227.77 | 239.25 | 227.77 | 239.25 | +6.286% | 3 | 115 | +34.750% |
| 2024-12-23 | 224.75 | 225.15 | 224.75 | 225.10 | +0.044% | 4 | 115 | +43.221% |
| 2024-12-20 | 225.00 | 225.00 | 225.00 | 225.00 | 0.000% | 1 | 117 | +43.284% |
| 2024-12-19 | 225.00 | 225.00 | 225.00 | 225.00 | +6.635% | 7 | 117 | +43.284% |
| 2024-12-18 | 233.38 | 233.38 | 211.00 | 211.00 | -11.900% | 5 | 117 | +52.791% |
| 2024-12-12 | 239.50 | 239.50 | 239.50 | 239.50 | -0.968% | 1 | 120 | +34.610% |
| 2024-12-11 | 242.09 | 242.09 | 241.84 | 241.84 | +7.270% | 3 | 121 | +33.307% |
| 2024-12-10 | 225.45 | 225.45 | 225.45 | 225.45 | -3.917% | 1 | 121 | +42.998% |
| 2024-12-09 | 234.64 | 234.64 | 234.64 | 234.64 | +10.160% | 2 | 120 | +37.398% |
| 2024-12-02 | 213.00 | 213.00 | 213.00 | 213.00 | +2.148% | 1 | 118 | +51.357% |
| 2024-11-29 | 205.27 | 208.52 | 205.27 | 208.52 | +2.942% | 12 | 117 | +54.609% |
| 2024-11-26 | 202.02 | 202.56 | 202.02 | 202.56 | +4.144% | 2 | 111 | +59.158% |
| 2024-11-25 | 193.58 | 194.50 | 193.58 | 194.50 | -10.049% | 3 | 111 | +65.753% |
| 2024-11-21 | 216.15 | 216.23 | 216.15 | 216.23 | +5.633% | 12 | 115 | +49.096% |
| 2024-11-20 | 196.30 | 204.70 | 196.30 | 204.70 | +6.233% | 7 | 115 | +57.494% |
| 2024-11-19 | 178.85 | 192.69 | 178.85 | 192.69 | +9.857% | 10 | 112 | +67.310% |
| 2024-11-18 | 175.40 | 175.40 | 175.40 | 175.40 | +6.730% | 7 | 106 | +83.803% |
| 2024-11-13 | 164.67 | 164.67 | 164.20 | 164.34 | +8.662% | 8 | 113 | +96.173% |
| 2024-11-12 | 150.58 | 151.24 | 150.58 | 151.24 | +5.072% | 2 | 107 | +113.165% |
| 2024-11-11 | 143.94 | 143.94 | 143.94 | 143.94 | +11.151% | 1 | 106 | +123.975% |
| 2024-11-06 | 129.50 | 129.50 | 129.50 | 129.50 | +2.129% | 1 | 106 | +148.950% |
| 2024-11-05 | 126.80 | 126.80 | 126.80 | 126.80 | +2.407% | 40 | 106 | +154.251% |
| 2024-11-01 | 124.06 | 124.06 | 123.82 | 123.82 | +3.183% | 4 | 66 | +160.370% |
| 2024-10-29 | 120.00 | 120.00 | 120.00 | 120.00 | -7.329% | 1 | 66 | +168.658% |
| 2024-10-21 | 129.62 | 129.62 | 129.49 | 129.49 | +6.902% | 2 | 65 | +148.969% |
| 2024-10-18 | 124.94 | 125.10 | 121.07 | 121.13 | +30.598% | 20 | 65 | +166.152% |
| 2024-10-17 | 92.75 | 92.75 | 92.75 | 92.75 | -17.239% | 1 | 75 | +247.590% |
| 2024-10-09 | 111.98 | 112.07 | 111.98 | 112.07 | +12.070% | 9 | 75 | +187.668% |
| 2024-09-19 | 100.00 | 100.00 | 100.00 | 100.00 | -2.028% | 1 | 75 | +222.390% |
| 2024-09-17 | 102.07 | 102.07 | 102.07 | 102.07 | +12.226% | 10 | 75 | +215.852% |
| 2024-09-09 | 90.95 | 90.95 | 90.95 | 90.95 | -3.706% | 1 | 75 | +254.469% |
| 2024-09-05 | 94.45 | 94.45 | 94.45 | 94.45 | -7.184% | 2 | 75 | +241.334% |
| 2024-08-29 | 103.24 | 103.24 | 101.76 | 101.76 | -4.897% | 51 | 75 | +216.814% |
| 2024-08-27 | 107.00 | 107.00 | 107.00 | 107.00 | -0.372% | 50 | 92 | +201.299% |
| 2024-08-20 | 107.05 | 107.40 | 107.05 | 107.40 | +19.069% | 2 | 42 | +200.177% |
| 2024-08-15 | 90.45 | 90.45 | 90.20 | 90.20 | +15.124% | 2 | 42 | +257.417% |
| 2024-08-09 | 78.35 | 78.35 | 78.35 | 78.35 | +11.705% | 2 | 42 | +311.474% |
| 2024-08-06 | 70.14 | 70.14 | 70.14 | 70.14 | -1.030% | 1 | 43 | +359.638% |
| 2024-08-02 | 70.76 | 70.87 | 70.76 | 70.87 | -9.141% | 4 | 42 | +354.903% |
| 2024-07-30 | 78.00 | 78.00 | 78.00 | 78.00 | -5.740% | 1 | 42 | +313.321% |
| 2024-07-22 | 82.75 | 82.75 | 82.75 | 82.75 | -0.060% | 1 | 41 | +289.595% |
| 2024-07-19 | 83.35 | 83.35 | 82.80 | 82.80 | -16.448% | 2 | 42 | +289.360% |
| 2024-07-15 | 101.85 | 101.85 | 98.28 | 99.10 | +5.741% | 4 | 40 | +225.318% |
| 2024-07-11 | 95.60 | 95.60 | 93.72 | 93.72 | -15.795% | 2 | 39 | +243.993% |
| 2024-07-02 | 108.12 | 111.30 | 108.12 | 111.30 | +6.732% | 2 | 39 | +189.659% |
| 2024-07-01 | 104.36 | 104.36 | 104.28 | 104.28 | -4.330% | 4 | 41 | +209.158% |
| 2024-06-28 | 109.00 | 109.00 | 109.00 | 109.00 | -4.386% | 100 | 39 | +195.771% |
| 2024-06-27 | 114.21 | 114.21 | 114.00 | 114.00 | +1.786% | 36 | 89 | +182.798% |
| 2024-06-26 | 112.00 | 112.00 | 112.00 | 112.00 | +6.667% | 1 | 69 | +187.848% |
| 2024-06-24 | 105.00 | 105.00 | 105.00 | 105.00 | -6.375% | 35 | 69 | +207.038% |
| 2024-06-18 | 113.00 | 113.00 | 112.10 | 112.15 | +19.017% | 60 | 20 | +187.463% |
| 2024-06-05 | 94.25 | 94.25 | 94.23 | 94.23 | +4.653% | 3 | 20 | +242.131% |
| 2024-05-31 | 90.04 | 90.04 | 90.04 | 90.04 | -15.392% | 2 | 17 | +258.052% |
| 2024-05-29 | 106.42 | 106.42 | 106.42 | 106.42 | +44.103% | 2 | 16 | +202.941% |
| 2024-05-06 | 72.99 | 73.85 | 72.99 | 73.85 | +18.902% | 4 | 14 | +336.547% |
| 2024-05-01 | 62.11 | 62.11 | 62.11 | 62.11 | +3.190% | 1 | 12 | +419.063% |
| 2024-04-29 | 60.19 | 60.19 | 60.19 | 60.19 | -2.825% | 3 | 12 | +435.621% |
| 2024-04-25 | 61.94 | 61.94 | 61.94 | 61.94 | -3.924% | 3 | 15 | +420.488% |
| 2024-04-19 | 67.10 | 67.10 | 64.47 | 64.47 | -24.464% | 2 | 12 | +400.062% |
| 2024-04-18 | 89.43 | 89.43 | 85.35 | 85.35 | -2.680% | 3 | 14 | +277.727% |
| 2024-03-27 | 87.70 | 87.70 | 87.70 | 87.70 | +1.095% | 10 | 13 | +267.605% |
| 2024-03-12 | 86.75 | 86.75 | 86.75 | 86.75 | +7.764% | 2 | 3 | +271.631% |
| 2024-02-27 | 80.50 | 80.50 | 80.50 | 80.50 | +16.616% | 2 | 0 | +300.484% |
| 2024-01-26 | 69.03 | 69.03 | 69.03 | 69.03 | 0.000% | 1 | 0 | +367.029% |