NFLX261218C00950000
NFLX Dec 18 2026 950.00 Call
optionOPRA
InactiveNov 13, 2025
313.00USD+15.677%(+42.42)2Vol136OI
NFLX261218C00950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-13 | 317.45 | 317.45 | 313.00 | 313.00 | +15.677% | 2 | 136 | 0.000% |
| 2025-10-24 | 270.58 | 270.58 | 270.58 | 270.58 | -2.966% | 1 | 138 | +15.677% |
| 2025-10-23 | 278.85 | 278.85 | 278.85 | 278.85 | -1.813% | 1 | 138 | +12.247% |
| 2025-10-22 | 293.00 | 293.00 | 284.00 | 284.00 | -23.635% | 2 | 137 | +10.211% |
| 2025-09-23 | 371.90 | 371.90 | 371.90 | 371.90 | +3.306% | 1 | 135 | -15.838% |
| 2025-09-16 | 360.00 | 360.00 | 360.00 | 360.00 | -5.188% | 1 | 136 | -13.056% |
| 2025-08-26 | 379.70 | 379.70 | 379.70 | 379.70 | -2.366% | 4 | 135 | -17.566% |
| 2025-08-15 | 388.90 | 388.90 | 388.90 | 388.90 | +12.496% | 4 | 137 | -19.517% |
| 2025-07-30 | 345.70 | 345.70 | 345.70 | 345.70 | -9.241% | 12 | 133 | -9.459% |
| 2025-07-22 | 380.00 | 380.90 | 380.00 | 380.90 | -15.599% | 2 | 153 | -17.826% |
| 2025-07-02 | 451.30 | 451.30 | 451.30 | 451.30 | +6.943% | 11 | 153 | -30.645% |
| 2025-06-18 | 422.00 | 422.00 | 422.00 | 422.00 | +2.676% | 2 | 166 | -25.829% |
| 2025-06-16 | 411.00 | 411.00 | 411.00 | 411.00 | -1.557% | 1 | 166 | -23.844% |
| 2025-06-03 | 417.50 | 417.50 | 417.50 | 417.50 | +28.462% | 1 | 165 | -25.030% |
| 2025-05-12 | 332.00 | 332.00 | 325.00 | 325.00 | -8.062% | 40 | 164 | -3.692% |
| 2025-05-09 | 351.00 | 356.73 | 351.00 | 353.50 | -1.257% | 132 | 196 | -11.457% |
| 2025-05-08 | 360.00 | 364.30 | 358.00 | 358.00 | +4.532% | 380 | 234 | -12.570% |
| 2025-04-29 | 342.48 | 342.48 | 342.48 | 342.48 | +5.831% | 2 | 560 | -8.608% |
| 2025-04-28 | 323.61 | 323.61 | 323.61 | 323.61 | +0.703% | 2 | 560 | -3.279% |
| 2025-04-25 | 321.85 | 321.85 | 321.35 | 321.35 | +4.845% | 4 | 560 | -2.598% |
| 2025-04-24 | 306.50 | 306.50 | 306.50 | 306.50 | +3.898% | 1 | 560 | +2.121% |
| 2025-04-22 | 295.00 | 295.00 | 295.00 | 295.00 | +23.866% | 1 | 561 | +6.102% |
| 2025-04-17 | 226.05 | 238.16 | 226.05 | 238.16 | -1.383% | 7 | 561 | +31.424% |
| 2025-04-15 | 240.00 | 241.50 | 240.00 | 241.50 | +15.165% | 3 | 561 | +29.607% |
| 2025-04-14 | 209.40 | 209.70 | 209.40 | 209.70 | +4.771% | 2 | 562 | +49.261% |
| 2025-04-11 | 199.40 | 200.15 | 199.40 | 200.15 | -3.589% | 4 | 562 | +56.383% |
| 2025-04-10 | 192.00 | 207.70 | 192.00 | 207.60 | +22.840% | 5 | 562 | +50.771% |
| 2025-04-07 | 147.00 | 169.00 | 147.00 | 169.00 | -19.447% | 2 | 561 | +85.207% |
| 2025-04-03 | 210.00 | 210.00 | 209.80 | 209.80 | +9.843% | 2 | 563 | +49.190% |
| 2025-04-01 | 191.00 | 191.00 | 191.00 | 191.00 | -16.430% | 1 | 563 | +63.874% |
| 2025-03-26 | 233.53 | 233.53 | 228.45 | 228.55 | -5.166% | 3 | 562 | +36.950% |
| 2025-03-25 | 234.21 | 241.95 | 234.21 | 241.00 | +6.637% | 4 | 562 | +29.876% |
| 2025-03-24 | 226.00 | 226.00 | 226.00 | 226.00 | +6.029% | 1 | 562 | +38.496% |
| 2025-03-21 | 213.15 | 213.15 | 213.15 | 213.15 | -4.695% | 2 | 563 | +46.845% |
| 2025-03-20 | 223.35 | 223.65 | 223.35 | 223.65 | -0.245% | 2 | 562 | +39.951% |
| 2025-03-19 | 205.00 | 224.20 | 205.00 | 224.20 | +7.788% | 52 | 562 | +39.607% |
| 2025-03-18 | 199.00 | 208.00 | 199.00 | 208.00 | -6.810% | 21 | 512 | +50.481% |
| 2025-03-17 | 222.29 | 230.00 | 218.10 | 223.20 | +14.921% | 113 | 491 | +40.233% |
| 2025-03-14 | 194.22 | 194.22 | 194.22 | 194.22 | +3.171% | 2 | 403 | +61.157% |
| 2025-03-13 | 188.25 | 188.25 | 188.25 | 188.25 | -6.659% | 2 | 401 | +66.268% |
| 2025-03-12 | 194.56 | 201.68 | 194.56 | 201.68 | +7.781% | 4 | 401 | +55.196% |
| 2025-03-11 | 187.12 | 187.12 | 187.12 | 187.12 | +15.900% | 1 | 400 | +67.272% |
| 2025-03-10 | 160.83 | 161.45 | 160.83 | 161.45 | -5.352% | 4 | 400 | +93.868% |
| 2025-03-07 | 171.83 | 171.83 | 170.13 | 170.58 | -10.381% | 6 | 398 | +83.492% |
| 2025-03-06 | 220.50 | 220.50 | 190.34 | 190.34 | -18.221% | 2 | 398 | +64.443% |
| 2025-02-28 | 226.35 | 232.75 | 225.90 | 232.75 | -11.924% | 68 | 398 | +34.479% |
| 2025-02-20 | 264.26 | 264.26 | 264.26 | 264.26 | -5.746% | 1 | 398 | +18.444% |
| 2025-02-19 | 278.00 | 280.55 | 276.95 | 280.37 | +2.862% | 22 | 398 | +11.638% |
| 2025-02-18 | 287.67 | 287.67 | 272.57 | 272.57 | +6.786% | 2 | 389 | +14.833% |
| 2025-02-12 | 255.35 | 255.35 | 255.25 | 255.25 | -5.812% | 2 | 389 | +22.625% |
| 2025-02-10 | 271.00 | 271.00 | 271.00 | 271.00 | +3.042% | 24 | 389 | +15.498% |
| 2025-02-07 | 263.00 | 263.00 | 263.00 | 263.00 | +2.494% | 28 | 403 | +19.011% |
| 2025-02-06 | 256.50 | 256.60 | 256.50 | 256.60 | +7.274% | 2 | 417 | +21.980% |
| 2025-02-04 | 246.29 | 246.29 | 239.15 | 239.20 | -0.063% | 18 | 417 | +30.853% |
| 2025-02-03 | 239.40 | 240.10 | 239.15 | 239.35 | -0.478% | 12 | 415 | +30.771% |
| 2025-01-31 | 240.50 | 240.50 | 240.50 | 240.50 | +1.425% | 40 | 415 | +30.146% |
| 2025-01-30 | 237.12 | 237.12 | 237.12 | 237.12 | +2.339% | 10 | 385 | +32.001% |
| 2025-01-29 | 241.97 | 241.97 | 231.70 | 231.70 | +0.247% | 45 | 385 | +35.088% |
| 2025-01-28 | 227.27 | 233.20 | 225.25 | 231.13 | -2.653% | 252 | 340 | +35.422% |
| 2025-01-24 | 237.43 | 237.43 | 237.43 | 237.43 | -1.071% | 4 | 88 | +31.828% |
| 2025-01-22 | 235.60 | 240.00 | 235.60 | 240.00 | +49.486% | 10 | 88 | +30.417% |
| 2025-01-21 | 160.53 | 160.96 | 160.53 | 160.55 | -1.756% | 3 | 97 | +94.955% |
| 2025-01-16 | 163.22 | 163.42 | 163.22 | 163.42 | +6.762% | 4 | 97 | +91.531% |
| 2025-01-15 | 153.62 | 153.62 | 153.07 | 153.07 | +5.566% | 2 | 94 | +104.482% |
| 2025-01-14 | 145.00 | 145.00 | 145.00 | 145.00 | -17.067% | 1 | 94 | +115.862% |
| 2025-01-07 | 174.84 | 174.84 | 174.84 | 174.84 | -7.320% | 1 | 93 | +79.021% |
| 2024-12-31 | 190.82 | 190.82 | 188.45 | 188.65 | -4.481% | 3 | 93 | +65.916% |
| 2024-12-30 | 197.65 | 197.65 | 197.50 | 197.50 | -0.010% | 2 | 93 | +58.481% |
| 2024-12-27 | 194.00 | 197.52 | 194.00 | 197.52 | -5.943% | 4 | 93 | +58.465% |
| 2024-12-16 | 210.00 | 210.00 | 210.00 | 210.00 | -3.833% | 8 | 85 | +49.048% |
| 2024-12-11 | 218.37 | 218.37 | 218.37 | 218.37 | +5.239% | 1 | 85 | +43.335% |
| 2024-12-10 | 207.50 | 207.50 | 207.50 | 207.50 | +3.234% | 15 | 85 | +50.843% |
| 2024-12-09 | 201.00 | 201.00 | 201.00 | 201.00 | -6.555% | 14 | 70 | +55.721% |
| 2024-12-06 | 203.00 | 215.10 | 203.00 | 215.10 | +7.917% | 14 | 56 | +45.514% |
| 2024-12-04 | 201.88 | 201.88 | 199.32 | 199.32 | +5.249% | 2 | 58 | +57.034% |
| 2024-12-02 | 190.90 | 190.90 | 189.38 | 189.38 | +4.630% | 2 | 59 | +65.276% |
| 2024-11-27 | 171.58 | 181.00 | 171.58 | 181.00 | +2.648% | 3 | 58 | +72.928% |
| 2024-11-25 | 176.33 | 176.33 | 176.33 | 176.33 | -8.161% | 1 | 58 | +77.508% |
| 2024-11-21 | 183.00 | 193.80 | 183.00 | 192.00 | +8.401% | 38 | 58 | +63.021% |
| 2024-11-20 | 183.30 | 183.30 | 176.70 | 177.12 | +21.774% | 20 | 36 | +76.716% |
| 2024-11-14 | 145.70 | 145.70 | 145.45 | 145.45 | +1.415% | 6 | 49 | +115.194% |
| 2024-11-13 | 141.35 | 146.73 | 141.35 | 143.42 | +6.458% | 17 | 43 | +118.240% |
| 2024-11-12 | 134.72 | 134.72 | 134.72 | 134.72 | +2.958% | 2 | 30 | +132.334% |
| 2024-11-11 | 130.85 | 130.85 | 130.85 | 130.85 | +13.634% | 15 | 30 | +139.205% |
| 2024-11-06 | 115.20 | 115.20 | 115.15 | 115.15 | +41.323% | 4 | 15 | +171.819% |
| 2024-09-03 | 81.48 | 81.48 | 81.48 | 81.48 | -4.757% | 1 | 15 | +284.143% |
| 2024-08-26 | 85.55 | 85.55 | 85.55 | 85.55 | -11.759% | 1 | 15 | +265.868% |
| 2024-08-20 | 96.95 | 96.95 | 96.95 | 96.95 | +66.466% | 2 | 15 | +222.847% |
| 2024-08-05 | 58.24 | 58.24 | 58.24 | 58.24 | -18.202% | 1 | 15 | +437.431% |
| 2024-07-26 | 71.20 | 71.20 | 71.20 | 71.20 | -2.466% | 1 | 15 | +339.607% |
| 2024-07-25 | 73.00 | 73.00 | 73.00 | 73.00 | +1.530% | 2 | 16 | +328.767% |
| 2024-07-19 | 71.90 | 71.90 | 71.90 | 71.90 | -7.821% | 1 | 16 | +335.327% |
| 2024-07-18 | 81.50 | 81.50 | 78.00 | 78.00 | -7.143% | 2 | 16 | +301.282% |
| 2024-07-15 | 84.00 | 84.00 | 84.00 | 84.00 | +2.652% | 1 | 16 | +272.619% |
| 2024-07-12 | 81.83 | 81.83 | 81.83 | 81.83 | -20.111% | 2 | 16 | +282.500% |
| 2024-07-09 | 102.43 | 102.43 | 102.43 | 102.43 | +28.038% | 1 | 16 | +205.575% |
| 2024-05-31 | 80.00 | 80.00 | 80.00 | 80.00 | -14.894% | 2 | 16 | +291.250% |
| 2024-05-29 | 94.00 | 94.00 | 94.00 | 94.00 | +21.762% | 1 | 16 | +232.979% |
| 2024-05-17 | 77.20 | 77.20 | 77.20 | 77.20 | +4.749% | 4 | 15 | +305.440% |
| 2024-05-15 | 73.70 | 73.70 | 73.70 | 73.70 | +15.192% | 1 | 15 | +324.695% |
| 2024-05-06 | 62.54 | 63.98 | 62.54 | 63.98 | +23.514% | 2 | 15 | +389.215% |
| 2024-04-29 | 51.80 | 51.80 | 51.80 | 51.80 | +3.600% | 1 | 15 | +504.247% |
| 2024-04-22 | 50.00 | 50.00 | 50.00 | 50.00 | -3.865% | 1 | 15 | +526.000% |
| 2024-04-19 | 58.59 | 58.59 | 52.01 | 52.01 | -27.764% | 2 | 15 | +501.807% |
| 2024-04-18 | 72.00 | 72.00 | 72.00 | 72.00 | -14.204% | 1 | 15 | +334.722% |
| 2024-04-12 | 83.93 | 83.93 | 83.92 | 83.92 | -2.532% | 4 | 14 | +272.974% |
| 2024-04-08 | 86.10 | 86.10 | 86.10 | 86.10 | +9.654% | 1 | 13 | +263.531% |
| 2024-03-15 | 78.52 | 78.52 | 78.52 | 78.52 | +17.107% | 2 | 12 | +298.625% |
| 2024-02-26 | 67.05 | 67.05 | 67.05 | 67.05 | 0.000% | 24 | 0 | +366.816% |