NFLX261016C00080000
NFLX Oct 16 2026 80.00 Call
optionOPRA
EODOct 8, 2026
0.05USD0.000%(0.00)2,119Vol31,946OI
NFLX261016C00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.0500 | 0.0800 | 0.0400 | 0.0500 | 0.000% | 2,119 | 30,543 | 0.000% |
| 2026-10-07 | 0.0400 | 0.0500 | 0.0300 | 0.0500 | +25.000% | 560 | 30,481 | 0.000% |
| 2026-10-06 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | +33.333% | 1,536 | 29,845 | +25.000% |
| 2026-10-05 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | -25.000% | 1,255 | 30,375 | +66.667% |
| 2026-10-02 | 0.0600 | 0.0800 | 0.0300 | 0.0400 | -42.857% | 1,093 | 30,150 | +25.000% |
| 2026-10-01 | 0.1000 | 0.1100 | 0.0600 | 0.0700 | -30.000% | 4,200 | 27,568 | -28.571% |
| 2026-09-30 | 0.1400 | 0.1400 | 0.1000 | 0.1000 | -23.077% | 1,698 | 27,489 | -50.000% |
| 2026-09-29 | 0.1400 | 0.2200 | 0.1300 | 0.1300 | +18.182% | 1,814 | 27,253 | -61.538% |
| 2026-09-28 | 0.2200 | 0.2300 | 0.1000 | 0.1100 | -50.000% | 7,071 | 29,182 | -54.545% |
| 2026-09-25 | 0.2700 | 0.2700 | 0.2000 | 0.2200 | -24.138% | 2,031 | 28,582 | -77.273% |
| 2026-09-24 | 0.3300 | 0.3700 | 0.2700 | 0.2900 | -9.375% | 1,783 | 28,299 | -82.759% |
| 2026-09-23 | 0.4000 | 0.4400 | 0.2900 | 0.3200 | -20.000% | 5,000 | 27,317 | -84.375% |
| 2026-09-22 | 0.5700 | 0.6000 | 0.3600 | 0.4000 | -33.333% | 6,042 | 24,958 | -87.500% |
| 2026-09-21 | 0.4600 | 0.6700 | 0.4200 | 0.6000 | +25.000% | 7,166 | 24,261 | -91.667% |
| 2026-09-18 | 0.4300 | 0.6000 | 0.4000 | 0.4800 | -59.322% | 9,144 | 21,156 | -89.583% |
| 2026-09-17 | 1.7600 | 1.8500 | 1.1800 | 1.1800 | -28.485% | 5,099 | 19,895 | -95.763% |
| 2026-09-16 | 2.1800 | 2.2700 | 1.6100 | 1.6500 | -27.313% | 3,901 | 19,546 | -96.970% |
| 2026-09-15 | 3.0400 | 3.0400 | 2.1200 | 2.2700 | -36.944% | 4,880 | 17,974 | -97.797% |
| 2026-09-14 | 2.9500 | 3.8700 | 2.5500 | 3.6000 | +53.846% | 6,171 | 19,386 | -98.611% |
| 2026-09-11 | 2.1500 | 2.4100 | 1.9000 | 2.3400 | +20.619% | 2,234 | 19,243 | -97.863% |
| 2026-09-10 | 1.7600 | 2.0600 | 1.6400 | 1.9400 | -3.960% | 5,848 | 17,474 | -97.423% |
| 2026-09-09 | 2.2500 | 2.4100 | 1.9600 | 2.0200 | -15.833% | 1,921 | 17,445 | -97.525% |
| 2026-09-08 | 3.1000 | 3.1000 | 2.1800 | 2.4000 | -25.000% | 3,351 | 16,088 | -97.917% |
| 2026-09-04 | 5.3600 | 5.3600 | 3.1500 | 3.2000 | -42.342% | 2,459 | 14,784 | -98.438% |
| 2026-09-03 | 5.8800 | 6.2000 | 4.9000 | 5.5500 | -2.632% | 1,053 | 15,035 | -99.099% |
| 2026-09-02 | 4.2500 | 6.0000 | 4.2500 | 5.7000 | +25.275% | 836 | 15,092 | -99.123% |
| 2026-09-01 | 4.0000 | 5.4000 | 4.0000 | 4.5500 | -4.612% | 443 | 15,133 | -98.901% |
| 2026-08-31 | 4.7000 | 5.1500 | 4.6500 | 4.7700 | -9.143% | 578 | 14,893 | -98.952% |
| 2026-08-28 | 4.5500 | 5.7000 | 4.3000 | 5.2500 | +23.239% | 1,642 | 14,556 | -99.048% |
| 2026-08-27 | 5.0700 | 5.1300 | 4.1000 | 4.2600 | -20.374% | 1,050 | 14,127 | -98.826% |
| 2026-08-26 | 5.7500 | 5.9500 | 5.2500 | 5.3500 | -8.859% | 383 | 14,155 | -99.065% |
| 2026-08-25 | 4.3400 | 6.0300 | 4.2000 | 5.8700 | +27.609% | 3,289 | 14,652 | -99.148% |
| 2026-08-24 | 4.5000 | 4.9000 | 4.0500 | 4.6000 | +4.545% | 565 | 14,448 | -98.913% |
| 2026-08-21 | 4.8500 | 4.9500 | 4.2500 | 4.4000 | -8.903% | 815 | 14,422 | -98.864% |
| 2026-08-20 | 5.0000 | 5.4200 | 4.6000 | 4.8300 | -2.424% | 1,828 | 13,607 | -98.965% |
| 2026-08-19 | 4.0500 | 5.6000 | 4.0000 | 4.9500 | +32.708% | 2,299 | 14,291 | -98.990% |
| 2026-08-18 | 3.6000 | 4.4000 | 3.1000 | 3.7300 | +24.333% | 3,340 | 14,886 | -98.660% |
| 2026-08-17 | 3.8500 | 4.0500 | 2.7600 | 3.0000 | -25.000% | 1,983 | 14,723 | -98.333% |
| 2026-08-14 | 4.3500 | 4.4000 | 3.8000 | 4.0000 | -5.882% | 2,009 | 14,023 | -98.750% |
| 2026-08-13 | 3.1800 | 4.4000 | 2.9200 | 4.2500 | +73.469% | 3,623 | 13,710 | -98.824% |
| 2026-08-12 | 2.6500 | 2.7500 | 2.3500 | 2.4500 | -16.096% | 1,349 | 13,138 | -97.959% |
| 2026-08-11 | 3.6500 | 3.9000 | 2.8200 | 2.9200 | -20.000% | 2,353 | 12,472 | -98.288% |
| 2026-08-10 | 2.7700 | 3.6500 | 2.6000 | 3.6500 | +25.862% | 1,749 | 11,925 | -98.630% |
| 2026-08-07 | 2.7000 | 3.1000 | 2.7000 | 2.9000 | +1.045% | 1,166 | 11,398 | -98.276% |
| 2026-08-06 | 3.5000 | 3.5000 | 2.6900 | 2.8700 | -9.748% | 1,447 | 11,419 | -98.258% |
| 2026-08-05 | 3.7000 | 3.7000 | 2.7500 | 3.1800 | +1.923% | 4,988 | 9,149 | -98.428% |
| 2026-08-04 | 2.6000 | 3.1500 | 2.5200 | 3.1200 | +8.711% | 1,059 | 8,671 | -98.397% |
| 2026-08-03 | 2.4600 | 3.0000 | 2.4000 | 2.8700 | +24.242% | 1,067 | 8,641 | -98.258% |
| 2026-07-31 | 2.4600 | 2.5000 | 2.1100 | 2.3100 | -19.231% | 792 | 8,564 | -97.835% |
| 2026-07-30 | 2.3000 | 2.8700 | 1.9700 | 2.8600 | -3.051% | 617 | 8,366 | -98.252% |
| 2026-07-29 | 2.4000 | 3.0000 | 2.3500 | 2.9500 | +17.530% | 787 | 8,142 | -98.305% |
| 2026-07-28 | 2.4000 | 3.0500 | 2.3100 | 2.5100 | +24.876% | 708 | 8,073 | -98.008% |
| 2026-07-27 | 1.8700 | 2.3300 | 1.8500 | 2.0100 | +3.608% | 248 | 8,017 | -97.512% |
| 2026-07-24 | 1.3700 | 2.1400 | 1.3700 | 1.9400 | +10.857% | 550 | 7,888 | -97.423% |
| 2026-07-23 | 1.6000 | 1.8700 | 1.3500 | 1.7500 | 0.000% | 444 | 7,677 | -97.143% |
| 2026-07-22 | 1.9500 | 2.2500 | 1.6600 | 1.7500 | -2.235% | 582 | 7,374 | -97.143% |
| 2026-07-21 | 1.1400 | 1.8000 | 1.1400 | 1.7900 | +15.484% | 4,043 | 8,114 | -97.207% |
| 2026-07-20 | 1.8500 | 1.8900 | 1.3600 | 1.5500 | -27.570% | 715 | 7,817 | -96.774% |
| 2026-07-17 | 2.5200 | 2.5600 | 0.0400 | 2.1400 | -53.978% | 3,758 | 5,672 | -97.664% |
| 2026-07-16 | 4.1500 | 4.6500 | 4.0500 | 4.6500 | +9.412% | 525 | 5,633 | -98.925% |
| 2026-07-15 | 4.2000 | 4.8900 | 4.1000 | 4.2500 | -1.163% | 390 | 5,556 | -98.824% |
| 2026-07-14 | 4.0000 | 4.5000 | 3.8500 | 4.3000 | -2.935% | 373 | 5,507 | -98.837% |
| 2026-07-13 | 4.5000 | 5.2100 | 4.3500 | 4.4300 | +3.505% | 962 | 4,977 | -98.871% |
| 2026-07-10 | 4.9000 | 4.9000 | 4.0000 | 4.2800 | -19.245% | 881 | 4,795 | -98.832% |
| 2026-07-09 | 4.9000 | 5.3200 | 4.6100 | 5.3000 | -1.852% | 302 | 4,685 | -99.057% |
| 2026-07-08 | 5.6300 | 5.6300 | 4.9500 | 5.4000 | -3.571% | 300 | 4,641 | -99.074% |
| 2026-07-07 | 6.3000 | 6.3500 | 5.5200 | 5.6000 | +1.818% | 209 | 4,604 | -99.107% |
| 2026-07-06 | 6.5000 | 6.5000 | 5.2000 | 5.5000 | -15.385% | 749 | 4,368 | -99.091% |
| 2026-07-02 | 5.0000 | 6.9000 | 5.0000 | 6.5000 | +40.086% | 498 | 4,283 | -99.231% |
| 2026-07-01 | 4.3000 | 4.8000 | 4.0500 | 4.6400 | +25.405% | 391 | 4,194 | -98.922% |
| 2026-06-30 | 4.4800 | 4.4800 | 3.7000 | 3.7000 | -18.860% | 462 | 4,068 | -98.649% |
| 2026-06-29 | 4.8100 | 5.6500 | 4.5000 | 4.5600 | +5.069% | 500 | 4,013 | -98.904% |
| 2026-06-26 | 4.1000 | 5.1500 | 4.1000 | 4.3400 | +26.901% | 298 | 3,898 | -98.848% |
| 2026-06-25 | 3.9000 | 4.2900 | 3.4200 | 3.4200 | -13.418% | 156 | 3,860 | -98.538% |
| 2026-06-24 | 4.2000 | 4.3000 | 3.7000 | 3.9500 | -1.250% | 345 | 3,769 | -98.734% |
| 2026-06-23 | 4.6000 | 4.8000 | 3.9500 | 4.0000 | -9.910% | 3,487 | 1,915 | -98.750% |
| 2026-06-22 | 5.7000 | 5.9200 | 3.9100 | 4.4400 | -31.692% | 571 | 1,666 | -98.874% |
| 2026-06-18 | 5.9500 | 6.7000 | 5.4500 | 6.5000 | +8.333% | 641 | 1,433 | -99.231% |
| 2026-06-17 | 6.9500 | 6.9500 | 5.8900 | 6.0000 | -12.409% | 120 | 1,349 | -99.167% |
| 2026-06-16 | 8.0000 | 8.0000 | 6.4200 | 6.8500 | -18.452% | 583 | 915 | -99.270% |
| 2026-06-15 | 8.6000 | 8.6000 | 7.9000 | 8.4000 | +7.692% | 228 | 816 | -99.405% |
| 2026-06-12 | 7.5000 | 8.2600 | 7.5000 | 7.8000 | -8.772% | 125 | 703 | -99.359% |
| 2026-06-11 | 8.9300 | 8.9300 | 7.9800 | 8.5500 | -7.966% | 61 | 687 | -99.415% |
| 2026-06-10 | 8.3000 | 9.5500 | 8.3000 | 9.2900 | +5.568% | 338 | 708 | -99.462% |
| 2026-06-09 | 9.1500 | 9.2500 | 8.8000 | 8.8000 | -8.046% | 106 | 772 | -99.432% |
| 2026-06-08 | 8.8500 | 9.6500 | 8.7800 | 9.5700 | +6.689% | 100 | 759 | -99.478% |
| 2026-06-05 | 9.7000 | 9.8000 | 8.6000 | 8.9700 | -1.429% | 600 | 340 | -99.443% |
| 2026-06-04 | 10.0000 | 10.3000 | 9.0000 | 9.1000 | -1.834% | 110 | 286 | -99.451% |
| 2026-06-03 | 9.6800 | 9.6800 | 8.9200 | 9.2700 | -10.000% | 135 | 178 | -99.461% |
| 2026-06-02 | 11.4000 | 11.4000 | 10.2900 | 10.3000 | -14.167% | 60 | 127 | -99.515% |
| 2026-06-01 | 11.7000 | 12.0000 | 11.6300 | 12.0000 | +0.251% | 61 | 162 | -99.583% |
| 2026-05-29 | 11.9000 | 12.1500 | 11.8500 | 11.9700 | -1.805% | 17 | 151 | -99.582% |
| 2026-05-28 | 11.7700 | 12.1900 | 11.7700 | 12.1900 | -7.652% | 5 | 149 | -99.590% |
| 2026-05-27 | 13.7000 | 13.7000 | 13.2000 | 13.2000 | -4.000% | 7 | 146 | -99.621% |
| 2026-05-22 | 14.3500 | 14.3500 | 13.7500 | 13.7500 | -6.969% | 14 | 134 | -99.636% |
| 2026-05-21 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | +7.413% | 15 | 119 | -99.662% |
| 2026-05-20 | 13.7600 | 13.7600 | 13.7600 | 13.7600 | -4.444% | 2 | 117 | -99.637% |
| 2026-05-19 | 15.7800 | 15.8000 | 14.2000 | 14.4000 | 0.000% | 15 | 120 | -99.653% |
| 2026-05-18 | 14.3000 | 14.7000 | 14.3000 | 14.4000 | +12.941% | 5 | 118 | -99.653% |
| 2026-05-15 | 14.3200 | 14.3200 | 12.7500 | 12.7500 | -3.409% | 4 | 117 | -99.608% |
| 2026-05-14 | 13.4500 | 13.9000 | 13.1000 | 13.2000 | +3.529% | 15 | 114 | -99.621% |
| 2026-05-13 | 13.1000 | 13.1000 | 12.7500 | 12.7500 | -11.150% | 5 | 117 | -99.608% |
| 2026-05-12 | 14.4500 | 14.4500 | 14.0000 | 14.3500 | +21.097% | 7 | 110 | -99.652% |
| 2026-05-11 | 12.3800 | 12.3800 | 11.8000 | 11.8500 | -11.435% | 14 | 110 | -99.578% |
| 2026-05-08 | 13.4400 | 13.5000 | 13.3800 | 13.3800 | -7.212% | 30 | 106 | -99.626% |
| 2026-05-07 | 14.7000 | 14.7000 | 14.4200 | 14.4200 | +3.741% | 4 | 104 | -99.653% |
| 2026-05-06 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +1.091% | 1 | 103 | -99.640% |
| 2026-05-05 | 14.8500 | 15.0600 | 13.7500 | 13.7500 | -17.219% | 5 | 98 | -99.636% |
| 2026-05-04 | 16.6500 | 16.8100 | 16.3500 | 16.6100 | -3.318% | 14 | 90 | -99.699% |
| 2026-05-01 | 18.8000 | 19.1000 | 17.0000 | 17.1800 | -8.373% | 9 | 87 | -99.709% |
| 2026-04-30 | 18.0000 | 18.7500 | 18.0000 | 18.7500 | +6.232% | 8 | 85 | -99.733% |
| 2026-04-29 | 17.2000 | 17.6500 | 17.2000 | 17.6500 | +3.946% | 4 | 85 | -99.717% |
| 2026-04-28 | 17.0000 | 17.0000 | 16.9800 | 16.9800 | -4.014% | 8 | 79 | -99.706% |
| 2026-04-27 | 17.2500 | 17.6900 | 17.2500 | 17.6900 | +1.433% | 51 | 30 | -99.717% |
| 2026-04-24 | 17.2900 | 17.6100 | 17.2900 | 17.4400 | -0.343% | 52 | 16 | -99.713% |
| 2026-04-23 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -4.580% | 3 | 13 | -99.714% |
| 2026-04-22 | 18.0200 | 18.3400 | 18.0000 | 18.3400 | -1.662% | 13 | 1 | -99.727% |
| 2026-04-21 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | 0.000% | 1 | 0 | -99.732% |