NFLX261016C00085000
NFLX Oct 16 2026 85.00 Call
optionOPRA
EODOct 8, 2026
0.03USD+50.000%(+0.01)191Vol25,924OI
NFLX261016C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.0300 | 0.0400 | 0.0200 | 0.0300 | +50.000% | 191 | 25,899 | 0.000% |
| 2026-10-07 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 155 | 25,948 | +50.000% |
| 2026-10-06 | 0.0200 | 0.0300 | 0.0100 | 0.0300 | +50.000% | 625 | 25,985 | 0.000% |
| 2026-10-05 | 0.0300 | 0.0300 | 0.0100 | 0.0200 | -33.333% | 702 | 26,206 | +50.000% |
| 2026-10-02 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | -25.000% | 1,671 | 27,053 | 0.000% |
| 2026-10-01 | 0.0500 | 0.0600 | 0.0400 | 0.0400 | -20.000% | 420 | 27,173 | -25.000% |
| 2026-09-30 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | -28.571% | 136 | 27,187 | -40.000% |
| 2026-09-29 | 0.0800 | 0.1300 | 0.0500 | 0.0700 | +16.667% | 312 | 27,264 | -57.143% |
| 2026-09-28 | 0.1000 | 0.1100 | 0.0500 | 0.0600 | -45.455% | 477 | 27,430 | -50.000% |
| 2026-09-25 | 0.1100 | 0.1300 | 0.0900 | 0.1100 | 0.000% | 394 | 27,597 | -72.727% |
| 2026-09-24 | 0.1400 | 0.1400 | 0.1100 | 0.1100 | -8.333% | 6,277 | 31,512 | -72.727% |
| 2026-09-23 | 0.1500 | 0.1600 | 0.1100 | 0.1200 | -20.000% | 785 | 32,064 | -75.000% |
| 2026-09-22 | 0.2100 | 0.2100 | 0.1400 | 0.1500 | -25.000% | 948 | 32,340 | -80.000% |
| 2026-09-21 | 0.1900 | 0.2300 | 0.1600 | 0.2000 | +5.263% | 3,096 | 32,509 | -85.000% |
| 2026-09-18 | 0.2100 | 0.2600 | 0.1100 | 0.1900 | -57.778% | 5,405 | 33,196 | -84.211% |
| 2026-09-17 | 0.6500 | 0.7000 | 0.4300 | 0.4500 | -27.419% | 2,137 | 32,986 | -93.333% |
| 2026-09-16 | 0.8500 | 0.8600 | 0.6000 | 0.6200 | -31.111% | 1,866 | 32,844 | -95.161% |
| 2026-09-15 | 1.3300 | 1.3300 | 0.8300 | 0.9000 | -42.308% | 8,922 | 26,931 | -96.667% |
| 2026-09-14 | 1.3700 | 1.7900 | 1.1400 | 1.5600 | +54.455% | 3,304 | 27,325 | -98.077% |
| 2026-09-11 | 0.9200 | 1.0500 | 0.8000 | 1.0100 | +20.238% | 1,566 | 26,861 | -97.030% |
| 2026-09-10 | 0.7800 | 0.9100 | 0.7200 | 0.8400 | -6.667% | 3,523 | 26,221 | -96.429% |
| 2026-09-09 | 1.0000 | 1.0700 | 0.8800 | 0.9000 | -18.182% | 1,763 | 26,389 | -96.667% |
| 2026-09-08 | 1.3700 | 1.4000 | 1.0000 | 1.1000 | -29.936% | 3,630 | 26,366 | -97.273% |
| 2026-09-04 | 2.9200 | 3.0000 | 1.5600 | 1.5700 | -48.525% | 5,038 | 25,408 | -98.089% |
| 2026-09-03 | 3.2400 | 3.5000 | 2.5800 | 3.0500 | -3.785% | 1,647 | 24,981 | -99.016% |
| 2026-09-02 | 2.5700 | 3.4500 | 2.5500 | 3.1700 | +29.388% | 1,967 | 24,153 | -99.054% |
| 2026-09-01 | 2.2100 | 3.0500 | 2.1000 | 2.4500 | -6.489% | 680 | 24,071 | -98.776% |
| 2026-08-31 | 2.6600 | 2.8800 | 2.5000 | 2.6200 | -9.655% | 1,113 | 23,588 | -98.855% |
| 2026-08-28 | 2.4300 | 3.3000 | 2.3500 | 2.9000 | +26.087% | 2,093 | 23,452 | -98.966% |
| 2026-08-27 | 2.8500 | 3.0000 | 2.1700 | 2.3000 | -24.342% | 1,544 | 23,698 | -98.696% |
| 2026-08-26 | 3.3500 | 3.6000 | 2.9900 | 3.0400 | -11.370% | 1,518 | 23,521 | -99.013% |
| 2026-08-25 | 2.4100 | 3.5500 | 2.3900 | 3.4300 | +32.432% | 1,715 | 23,242 | -99.125% |
| 2026-08-24 | 2.4900 | 2.7800 | 2.2300 | 2.5900 | +5.285% | 568 | 23,174 | -98.842% |
| 2026-08-21 | 2.5500 | 2.8300 | 2.3600 | 2.4600 | -12.766% | 1,022 | 22,859 | -98.780% |
| 2026-08-20 | 2.9100 | 3.2500 | 2.6100 | 2.8200 | -2.759% | 1,195 | 22,755 | -98.936% |
| 2026-08-19 | 2.1900 | 3.4000 | 2.1900 | 2.9000 | +38.756% | 3,164 | 22,776 | -98.966% |
| 2026-08-18 | 2.0700 | 2.5600 | 1.7700 | 2.0900 | +25.150% | 2,498 | 22,727 | -98.565% |
| 2026-08-17 | 2.2100 | 2.3800 | 1.5000 | 1.6700 | -27.706% | 1,020 | 22,510 | -98.204% |
| 2026-08-14 | 2.6100 | 2.7100 | 2.1500 | 2.3100 | -9.412% | 3,247 | 22,025 | -98.701% |
| 2026-08-13 | 1.8200 | 2.6000 | 1.7300 | 2.5500 | +82.143% | 2,606 | 20,752 | -98.824% |
| 2026-08-12 | 1.5500 | 1.5500 | 1.3000 | 1.4000 | -17.647% | 1,289 | 19,594 | -97.857% |
| 2026-08-11 | 2.1200 | 2.3600 | 1.6000 | 1.7000 | -19.431% | 1,139 | 19,271 | -98.235% |
| 2026-08-10 | 1.5200 | 2.1100 | 1.4100 | 2.1100 | +23.392% | 714 | 18,837 | -98.578% |
| 2026-08-07 | 1.6200 | 1.8000 | 1.5500 | 1.7100 | -0.581% | 421 | 18,704 | -98.246% |
| 2026-08-06 | 2.1000 | 2.1000 | 1.6000 | 1.7200 | -9.948% | 252 | 18,494 | -98.256% |
| 2026-08-05 | 2.3500 | 2.3500 | 1.6400 | 1.9100 | -0.521% | 716 | 17,928 | -98.429% |
| 2026-08-04 | 1.5400 | 1.9200 | 1.3900 | 1.9200 | +12.941% | 882 | 17,809 | -98.438% |
| 2026-08-03 | 1.3800 | 1.8000 | 1.3700 | 1.7000 | +24.088% | 438 | 17,568 | -98.235% |
| 2026-07-31 | 1.2200 | 1.5500 | 1.2200 | 1.3700 | -21.714% | 3,690 | 14,028 | -97.810% |
| 2026-07-30 | 1.4000 | 1.7500 | 1.1500 | 1.7500 | +1.744% | 339 | 13,989 | -98.286% |
| 2026-07-29 | 1.4400 | 1.8200 | 1.2700 | 1.7200 | +18.621% | 387 | 13,758 | -98.256% |
| 2026-07-28 | 1.3600 | 1.8200 | 1.3600 | 1.4500 | +33.028% | 1,112 | 13,036 | -97.931% |
| 2026-07-27 | 1.2500 | 1.3700 | 1.0800 | 1.0900 | -3.540% | 303 | 12,891 | -97.248% |
| 2026-07-24 | 1.0700 | 1.2200 | 1.0000 | 1.1300 | +5.607% | 809 | 12,296 | -97.345% |
| 2026-07-23 | 1.0400 | 1.1000 | 0.9300 | 1.0700 | +2.885% | 157 | 12,164 | -97.196% |
| 2026-07-22 | 1.1800 | 1.3500 | 1.0200 | 1.0400 | -1.887% | 351 | 11,998 | -97.115% |
| 2026-07-21 | 0.8500 | 1.0600 | 0.7900 | 1.0600 | +13.978% | 1,287 | 11,177 | -97.170% |
| 2026-07-20 | 1.0900 | 1.0900 | 0.8000 | 0.9300 | -16.216% | 421 | 10,983 | -96.774% |
| 2026-07-17 | 0.7800 | 1.3400 | 0.7000 | 1.1100 | -65.846% | 824 | 11,023 | -97.297% |
| 2026-07-16 | 3.0000 | 3.2500 | 2.7500 | 3.2500 | +11.684% | 459 | 10,858 | -99.077% |
| 2026-07-15 | 3.0000 | 3.4000 | 2.5200 | 2.9100 | +1.042% | 164 | 10,859 | -98.969% |
| 2026-07-14 | 2.6500 | 3.1500 | 2.6500 | 2.8800 | +0.699% | 5,337 | 6,947 | -98.958% |
| 2026-07-13 | 3.3500 | 3.6500 | 2.8600 | 2.8600 | -2.721% | 172 | 6,901 | -98.951% |
| 2026-07-10 | 3.7000 | 3.7000 | 2.6900 | 2.9400 | -19.452% | 315 | 6,856 | -98.980% |
| 2026-07-09 | 3.2500 | 3.6500 | 3.1500 | 3.6500 | -3.947% | 127 | 6,808 | -99.178% |
| 2026-07-08 | 3.5500 | 3.9000 | 3.3500 | 3.8000 | -1.299% | 220 | 6,845 | -99.211% |
| 2026-07-07 | 3.8500 | 4.5500 | 3.8500 | 3.8500 | +0.522% | 76 | 6,820 | -99.221% |
| 2026-07-06 | 4.5000 | 4.5000 | 3.4500 | 3.8300 | -14.889% | 72 | 6,800 | -99.217% |
| 2026-07-02 | 3.7000 | 4.9100 | 3.4500 | 4.5000 | +39.752% | 747 | 6,765 | -99.333% |
| 2026-07-01 | 3.0000 | 3.3000 | 2.7700 | 3.2200 | +29.317% | 314 | 6,589 | -99.068% |
| 2026-06-30 | 2.9400 | 3.0500 | 2.4900 | 2.4900 | -18.361% | 691 | 6,589 | -98.795% |
| 2026-06-29 | 3.6000 | 3.8000 | 3.0500 | 3.0500 | 0.000% | 306 | 6,539 | -99.016% |
| 2026-06-26 | 2.5500 | 3.5300 | 2.5500 | 3.0500 | +35.556% | 370 | 6,462 | -99.016% |
| 2026-06-25 | 2.8100 | 2.8200 | 2.2500 | 2.2500 | -13.127% | 212 | 6,365 | -98.667% |
| 2026-06-24 | 2.6700 | 2.8300 | 2.4600 | 2.5900 | -5.128% | 235 | 6,227 | -98.842% |
| 2026-06-23 | 1.9100 | 3.3000 | 1.9100 | 2.7300 | -10.492% | 895 | 6,131 | -98.901% |
| 2026-06-22 | 4.4000 | 4.4000 | 2.6900 | 3.0500 | -36.458% | 1,250 | 5,240 | -99.016% |
| 2026-06-18 | 4.0000 | 4.8000 | 3.9200 | 4.8000 | +15.663% | 389 | 5,232 | -99.375% |
| 2026-06-17 | 4.7500 | 4.7500 | 4.1000 | 4.1500 | -15.133% | 1,604 | 4,155 | -99.277% |
| 2026-06-16 | 5.9500 | 5.9500 | 4.4500 | 4.8900 | -18.500% | 1,115 | 3,820 | -99.387% |
| 2026-06-15 | 6.0000 | 6.1100 | 5.7000 | 6.0000 | +7.914% | 125 | 3,802 | -99.500% |
| 2026-06-12 | 5.8000 | 6.0500 | 5.3500 | 5.5600 | -13.125% | 1,614 | 2,420 | -99.460% |
| 2026-06-11 | 6.6400 | 6.6400 | 5.7000 | 6.4000 | -5.185% | 42 | 2,418 | -99.531% |
| 2026-06-10 | 6.8000 | 6.9500 | 6.2500 | 6.7500 | +3.846% | 2,162 | 722 | -99.556% |
| 2026-06-09 | 6.9000 | 7.0000 | 6.4500 | 6.5000 | -7.275% | 49 | 734 | -99.538% |
| 2026-06-08 | 6.5700 | 7.4000 | 6.5000 | 7.0100 | +4.471% | 69 | 689 | -99.572% |
| 2026-06-05 | 7.4000 | 7.4000 | 6.4000 | 6.7100 | -0.593% | 85 | 681 | -99.553% |
| 2026-06-04 | 7.7000 | 8.0500 | 6.7000 | 6.7500 | -2.174% | 510 | 488 | -99.556% |
| 2026-06-03 | 7.2500 | 7.6000 | 6.6500 | 6.9000 | -12.102% | 208 | 567 | -99.565% |
| 2026-06-02 | 8.5000 | 8.5000 | 7.8500 | 7.8500 | -14.951% | 173 | 464 | -99.618% |
| 2026-06-01 | 9.4900 | 9.9500 | 8.8500 | 9.2300 | -0.216% | 37 | 473 | -99.675% |
| 2026-05-29 | 9.1900 | 9.4600 | 8.7500 | 9.2500 | 0.000% | 168 | 314 | -99.676% |
| 2026-05-28 | 9.6000 | 9.6500 | 8.9800 | 9.2500 | -9.046% | 116 | 200 | -99.676% |
| 2026-05-27 | 10.2500 | 10.6400 | 10.1700 | 10.1700 | -3.051% | 7 | 197 | -99.705% |
| 2026-05-26 | 10.3000 | 10.4900 | 9.8000 | 10.4900 | -2.419% | 21 | 188 | -99.714% |
| 2026-05-22 | 10.7500 | 11.0000 | 10.7500 | 10.7500 | -4.359% | 7 | 193 | -99.721% |
| 2026-05-21 | 10.5800 | 11.2400 | 10.5800 | 11.2400 | +0.447% | 22 | 193 | -99.733% |
| 2026-05-19 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | -5.966% | 1 | 192 | -99.732% |
| 2026-05-18 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +18.056% | 1 | 191 | -99.748% |
| 2026-05-15 | 10.5600 | 10.5700 | 10.0800 | 10.0800 | -1.659% | 10 | 183 | -99.702% |
| 2026-05-14 | 10.2500 | 10.9000 | 10.2000 | 10.2500 | -6.393% | 14 | 175 | -99.707% |
| 2026-05-13 | 9.8100 | 10.9500 | 9.8100 | 10.9500 | +3.302% | 7 | 168 | -99.726% |
| 2026-05-12 | 9.5500 | 11.3000 | 9.5400 | 10.6000 | +19.774% | 56 | 171 | -99.717% |
| 2026-05-11 | 9.8000 | 9.8000 | 8.7000 | 8.8500 | -14.493% | 89 | 90 | -99.661% |
| 2026-05-08 | 10.4500 | 10.8700 | 10.3500 | 10.3500 | -7.836% | 17 | 93 | -99.710% |
| 2026-05-07 | 11.3000 | 11.6000 | 11.2000 | 11.2300 | +3.693% | 42 | 64 | -99.733% |
| 2026-05-06 | 10.2000 | 10.8300 | 10.2000 | 10.8300 | -0.733% | 17 | 48 | -99.723% |
| 2026-05-05 | 11.8000 | 11.8000 | 10.9000 | 10.9100 | -16.077% | 15 | 37 | -99.725% |
| 2026-05-04 | 13.1500 | 13.1500 | 13.0000 | 13.0000 | -4.762% | 3 | 37 | -99.769% |
| 2026-05-01 | 15.1500 | 15.2000 | 13.6500 | 13.6500 | -10.609% | 12 | 31 | -99.780% |
| 2026-04-30 | 13.7500 | 15.2700 | 13.7500 | 15.2700 | +13.279% | 15 | 28 | -99.804% |
| 2026-04-29 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | -3.369% | 1 | 27 | -99.777% |
| 2026-04-27 | 13.7800 | 13.9500 | 13.7800 | 13.9500 | -1.622% | 6 | 26 | -99.785% |
| 2026-04-24 | 14.7500 | 14.7500 | 14.1800 | 14.1800 | -1.528% | 3 | 24 | -99.788% |
| 2026-04-23 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -4.636% | 2 | 25 | -99.792% |
| 2026-04-22 | 15.0500 | 15.2000 | 15.0000 | 15.1000 | +3.072% | 28 | 1 | -99.801% |
| 2026-04-21 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | 0.000% | 1 | 0 | -99.795% |