NFLX270917C00080000
NFLX Sep 17 2027 80.00 Call
optionOPRA
EODOct 8, 2026
8.90USD+8.935%(+0.73)333Vol6,365OI
NFLX270917C00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 8.2400 | 8.9000 | 8.2400 | 8.9000 | +8.935% | 333 | 6,187 | 0.000% |
| 2026-10-07 | 7.5500 | 8.3500 | 7.5500 | 8.1700 | +6.797% | 205 | 6,109 | +8.935% |
| 2026-10-06 | 7.2000 | 7.7500 | 7.1000 | 7.6500 | +8.511% | 519 | 5,670 | +16.340% |
| 2026-10-05 | 6.9500 | 7.2500 | 6.8500 | 7.0500 | +0.714% | 62 | 5,637 | +26.241% |
| 2026-10-02 | 7.2000 | 7.2000 | 6.8500 | 7.0000 | -4.762% | 2,146 | 4,563 | +27.143% |
| 2026-10-01 | 7.9000 | 7.9000 | 7.3500 | 7.3500 | -9.816% | 167 | 4,422 | +21.088% |
| 2026-09-30 | 8.2500 | 8.4000 | 8.1500 | 8.1500 | -2.976% | 16 | 4,419 | +9.202% |
| 2026-09-29 | 8.4500 | 8.9000 | 8.4000 | 8.4000 | +5.000% | 45 | 4,412 | +5.952% |
| 2026-09-28 | 8.9500 | 8.9500 | 7.8500 | 8.0000 | -10.615% | 217 | 4,280 | +11.250% |
| 2026-09-25 | 9.0000 | 9.0500 | 8.8500 | 8.9500 | -3.243% | 105 | 4,286 | -0.559% |
| 2026-09-24 | 9.3600 | 9.4000 | 9.1500 | 9.2500 | +1.204% | 192 | 4,272 | -3.784% |
| 2026-09-23 | 9.5500 | 9.7000 | 9.0000 | 9.1400 | -4.792% | 133 | 4,223 | -2.626% |
| 2026-09-22 | 9.9000 | 9.9000 | 9.3000 | 9.6000 | -7.958% | 3,115 | 1,254 | -7.292% |
| 2026-09-21 | 9.4700 | 10.7000 | 9.4700 | 10.4300 | +9.789% | 32 | 1,247 | -14.669% |
| 2026-09-18 | 9.2500 | 10.7000 | 9.2000 | 9.5000 | -17.391% | 94 | 1,195 | -6.316% |
| 2026-09-17 | 12.4000 | 12.4000 | 11.5000 | 11.5000 | -7.779% | 45 | 1,171 | -22.609% |
| 2026-09-16 | 12.9000 | 12.9000 | 12.4500 | 12.4700 | -4.077% | 17 | 1,170 | -28.629% |
| 2026-09-15 | 13.3000 | 13.3500 | 12.5500 | 13.0000 | -10.345% | 21 | 1,159 | -31.538% |
| 2026-09-14 | 13.3500 | 15.0000 | 13.3500 | 14.5000 | +14.173% | 31 | 1,150 | -38.621% |
| 2026-09-11 | 12.1000 | 12.7000 | 11.5500 | 12.7000 | +6.276% | 12 | 1,142 | -29.921% |
| 2026-09-10 | 11.4200 | 11.9500 | 11.4000 | 11.9500 | +0.420% | 28 | 1,115 | -25.523% |
| 2026-09-09 | 11.9500 | 12.1500 | 11.7000 | 11.9000 | -2.698% | 901 | 255 | -25.210% |
| 2026-09-08 | 12.6300 | 12.6300 | 11.8000 | 12.2300 | -7.348% | 85 | 197 | -27.228% |
| 2026-09-04 | 15.3500 | 15.3500 | 13.2000 | 13.2000 | -16.190% | 46 | 171 | -32.576% |
| 2026-09-03 | 16.0000 | 16.0000 | 15.5000 | 15.7500 | -0.694% | 107 | 78 | -43.492% |
| 2026-09-02 | 15.7500 | 16.3300 | 15.6700 | 15.8600 | +5.733% | 13 | 76 | -43.884% |
| 2026-09-01 | 14.6800 | 15.0500 | 14.5000 | 15.0000 | -3.723% | 13 | 75 | -40.667% |
| 2026-08-31 | 15.4500 | 15.6500 | 15.4500 | 15.5800 | -1.392% | 6 | 70 | -42.875% |
| 2026-08-28 | 15.8000 | 16.6000 | 15.5500 | 15.8000 | +8.516% | 24 | 58 | -43.671% |
| 2026-08-27 | 15.5500 | 15.5500 | 14.2000 | 14.5600 | -9.957% | 16 | 50 | -38.874% |
| 2026-08-26 | 16.1700 | 16.1700 | 16.1700 | 16.1700 | -0.185% | 1 | 50 | -44.960% |
| 2026-08-25 | 15.7000 | 16.2000 | 14.8900 | 16.2000 | +9.608% | 5 | 47 | -45.062% |
| 2026-08-24 | 15.3000 | 15.3000 | 14.7500 | 14.7800 | +1.581% | 22 | 28 | -39.783% |
| 2026-08-21 | 15.3500 | 15.3500 | 14.5500 | 14.5500 | -5.397% | 7 | 21 | -38.832% |
| 2026-08-20 | 15.1500 | 15.3800 | 14.9600 | 15.3800 | +2.533% | 8 | 16 | -42.133% |
| 2026-08-19 | 14.9000 | 16.0500 | 14.9000 | 15.0000 | 0.000% | 19 | 0 | -40.667% |