NFLX261218C00920000
NFLX Dec 18 2026 920.00 Call
optionOPRA
InactiveOct 22, 2025
306.50USD-24.321%(-98.50)1Vol67OI
NFLX261218C00920000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-10-22 | 306.50 | 306.50 | 306.50 | 306.50 | -24.321% | 1 | 67 | 0.000% |
| 2025-07-18 | 405.00 | 405.00 | 405.00 | 405.00 | -20.737% | 1 | 66 | -24.321% |
| 2025-06-27 | 510.96 | 510.96 | 510.96 | 510.96 | +27.708% | 10 | 66 | -40.015% |
| 2025-05-29 | 400.10 | 400.10 | 400.10 | 400.10 | +7.415% | 1 | 76 | -23.394% |
| 2025-05-09 | 372.48 | 372.48 | 372.48 | 372.48 | +5.429% | 2 | 76 | -17.714% |
| 2025-04-30 | 353.70 | 353.70 | 353.30 | 353.30 | +14.906% | 2 | 77 | -13.247% |
| 2025-04-23 | 307.47 | 307.47 | 307.47 | 307.47 | +27.422% | 2 | 77 | -0.315% |
| 2025-04-17 | 240.70 | 241.30 | 240.70 | 241.30 | -1.950% | 2 | 78 | +27.020% |
| 2025-04-16 | 246.40 | 246.40 | 246.10 | 246.10 | +10.186% | 2 | 78 | +24.543% |
| 2025-04-14 | 223.10 | 223.35 | 223.10 | 223.35 | +0.812% | 2 | 77 | +37.229% |
| 2025-04-10 | 221.75 | 221.75 | 221.55 | 221.55 | +1.559% | 2 | 76 | +38.343% |
| 2025-04-09 | 190.70 | 218.15 | 190.40 | 218.15 | +2.731% | 4 | 75 | +40.500% |
| 2025-03-31 | 211.60 | 212.35 | 211.60 | 212.35 | -16.414% | 2 | 72 | +44.337% |
| 2025-03-27 | 253.90 | 254.05 | 253.90 | 254.05 | -1.531% | 2 | 71 | +20.646% |
| 2025-03-25 | 256.20 | 258.00 | 256.20 | 258.00 | +11.365% | 3 | 70 | +18.798% |
| 2025-03-21 | 231.67 | 231.67 | 231.67 | 231.67 | -0.151% | 20 | 73 | +32.300% |
| 2025-03-19 | 238.80 | 239.10 | 232.02 | 232.02 | +8.680% | 3 | 63 | +32.101% |
| 2025-03-12 | 212.60 | 213.49 | 212.31 | 213.49 | +10.777% | 32 | 62 | +43.566% |
| 2025-03-07 | 198.25 | 198.25 | 175.95 | 192.72 | -21.817% | 14 | 63 | +59.039% |
| 2025-02-25 | 246.50 | 246.50 | 246.50 | 246.50 | -7.906% | 1 | 62 | +24.341% |
| 2025-02-21 | 267.66 | 267.66 | 267.66 | 267.66 | -9.268% | 4 | 62 | +14.511% |
| 2025-02-13 | 295.00 | 295.00 | 295.00 | 295.00 | +8.090% | 1 | 63 | +3.898% |
| 2025-02-11 | 272.92 | 272.92 | 272.92 | 272.92 | +0.338% | 1 | 63 | +12.304% |
| 2025-02-05 | 272.00 | 272.00 | 272.00 | 272.00 | +9.237% | 1 | 62 | +12.684% |
| 2025-01-30 | 258.69 | 258.69 | 249.00 | 249.00 | +4.184% | 2 | 62 | +23.092% |
| 2025-01-22 | 239.00 | 239.00 | 239.00 | 239.00 | +47.741% | 1 | 61 | +28.243% |
| 2025-01-14 | 161.77 | 161.77 | 161.77 | 161.77 | -6.410% | 2 | 60 | +89.467% |
| 2025-01-10 | 172.85 | 172.85 | 172.85 | 172.85 | -7.567% | 2 | 60 | +77.321% |
| 2025-01-06 | 187.30 | 187.30 | 187.00 | 187.00 | -4.665% | 2 | 61 | +63.904% |
| 2025-01-03 | 196.15 | 196.15 | 196.15 | 196.15 | -5.751% | 2 | 61 | +56.258% |
| 2024-12-27 | 215.00 | 215.00 | 208.12 | 208.12 | -8.659% | 4 | 61 | +47.271% |
| 2024-12-24 | 227.85 | 227.85 | 227.85 | 227.85 | +4.089% | 1 | 61 | +34.518% |
| 2024-12-23 | 218.90 | 218.90 | 218.90 | 218.90 | +4.005% | 3 | 61 | +40.018% |
| 2024-12-18 | 210.47 | 210.47 | 210.47 | 210.47 | -4.928% | 1 | 63 | +45.626% |
| 2024-12-17 | 223.70 | 223.90 | 221.38 | 221.38 | -1.679% | 7 | 63 | +38.450% |
| 2024-12-16 | 225.36 | 225.36 | 225.16 | 225.16 | +4.347% | 2 | 62 | +36.125% |
| 2024-12-13 | 215.86 | 215.86 | 215.57 | 215.78 | -5.110% | 84 | 64 | +42.043% |
| 2024-12-12 | 227.35 | 227.40 | 227.35 | 227.40 | -2.071% | 2 | 22 | +34.785% |
| 2024-12-11 | 232.21 | 232.21 | 232.21 | 232.21 | +7.480% | 1 | 21 | +31.993% |
| 2024-12-09 | 216.05 | 216.05 | 216.05 | 216.05 | +10.721% | 1 | 22 | +41.865% |
| 2024-12-02 | 195.12 | 195.13 | 195.12 | 195.13 | -1.846% | 5 | 22 | +57.075% |
| 2024-11-29 | 198.80 | 198.80 | 198.80 | 198.80 | +3.445% | 2 | 17 | +54.175% |
| 2024-11-27 | 181.16 | 192.18 | 180.17 | 192.18 | +3.864% | 4 | 15 | +59.486% |
| 2024-11-25 | 185.03 | 185.03 | 185.03 | 185.03 | -8.142% | 1 | 15 | +65.649% |
| 2024-11-21 | 193.97 | 201.43 | 191.25 | 201.43 | +6.464% | 11 | 14 | +52.162% |
| 2024-11-20 | 192.05 | 192.05 | 189.20 | 189.20 | +3.191% | 8 | 14 | +61.998% |
| 2024-11-19 | 181.07 | 183.35 | 181.07 | 183.35 | +10.765% | 8 | 18 | +67.167% |
| 2024-11-18 | 162.85 | 165.53 | 157.55 | 165.53 | +5.245% | 29 | 10 | +85.163% |
| 2024-11-14 | 158.45 | 158.45 | 157.28 | 157.28 | +1.491% | 6 | 7 | +94.875% |
| 2024-11-13 | 157.55 | 157.55 | 154.48 | 154.97 | +31.342% | 10 | 11 | +97.780% |
| 2024-11-05 | 117.99 | 117.99 | 117.99 | 117.99 | +1.733% | 2 | 7 | +159.768% |
| 2024-10-18 | 115.98 | 115.98 | 115.98 | 115.98 | +12.058% | 2 | 7 | +164.270% |
| 2024-10-04 | 103.50 | 103.50 | 103.50 | 103.50 | +1.222% | 2 | 7 | +196.135% |
| 2024-09-19 | 102.25 | 102.25 | 102.25 | 102.25 | +53.759% | 1 | 8 | +199.756% |
| 2024-08-06 | 64.10 | 66.50 | 63.65 | 66.50 | -2.206% | 4 | 7 | +360.902% |
| 2024-08-02 | 68.00 | 68.00 | 68.00 | 68.00 | -10.820% | 2 | 6 | +350.735% |
| 2024-07-25 | 76.25 | 76.25 | 76.25 | 76.25 | -27.937% | 1 | 7 | +301.967% |
| 2024-06-26 | 105.61 | 105.81 | 105.61 | 105.81 | +15.011% | 2 | 6 | +189.670% |
| 2024-06-12 | 92.00 | 92.00 | 92.00 | 92.00 | +1.939% | 2 | 5 | +233.152% |
| 2024-05-20 | 90.25 | 90.25 | 90.25 | 90.25 | +39.706% | 5 | 7 | +239.612% |
| 2024-04-19 | 64.60 | 64.60 | 64.60 | 64.60 | -21.268% | 1 | 2 | +374.458% |
| 2024-04-18 | 87.43 | 87.43 | 82.05 | 82.05 | -5.079% | 3 | 3 | +273.553% |
| 2024-04-16 | 85.97 | 86.44 | 85.97 | 86.44 | 0.000% | 4 | 4 | +254.581% |