NFLX271217C01000000
NFLX Dec 17 2027 1000.00 Call
optionOPRA
InactiveNov 14, 2025
328.00USD-5.131%(-17.74)21Vol210OI
NFLX271217C01000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 339.38 | 339.38 | 328.00 | 328.00 | -5.131% | 21 | 210 | 0.000% |
| 2025-11-12 | 345.73 | 345.74 | 345.73 | 345.74 | +6.349% | 20 | 229 | -5.131% |
| 2025-11-10 | 330.00 | 330.00 | 325.10 | 325.10 | +3.043% | 2 | 215 | +0.892% |
| 2025-11-07 | 315.50 | 315.50 | 315.50 | 315.50 | -0.086% | 1 | 214 | +3.962% |
| 2025-11-06 | 315.77 | 315.77 | 315.77 | 315.77 | +3.913% | 1 | 213 | +3.873% |
| 2025-11-03 | 300.00 | 303.88 | 300.00 | 303.88 | -9.551% | 2 | 214 | +7.937% |
| 2025-10-31 | 335.97 | 335.97 | 335.97 | 335.97 | +8.255% | 1 | 214 | -2.372% |
| 2025-10-27 | 312.00 | 313.75 | 310.35 | 310.35 | +0.113% | 8 | 212 | +5.687% |
| 2025-10-24 | 310.00 | 313.00 | 310.00 | 310.00 | -3.427% | 4 | 212 | +5.806% |
| 2025-10-23 | 320.10 | 321.00 | 320.10 | 321.00 | -2.801% | 3 | 210 | +2.181% |
| 2025-10-22 | 341.58 | 341.58 | 323.00 | 330.25 | -22.294% | 14 | 209 | -0.681% |
| 2025-10-21 | 425.00 | 425.00 | 425.00 | 425.00 | +8.974% | 1 | 199 | -22.824% |
| 2025-10-17 | 390.00 | 390.00 | 390.00 | 390.00 | -7.026% | 1 | 198 | -15.897% |
| 2025-10-09 | 420.80 | 420.80 | 419.47 | 419.47 | +16.181% | 2 | 199 | -21.806% |
| 2025-10-03 | 349.25 | 362.90 | 349.20 | 361.05 | +1.134% | 102 | 200 | -9.154% |
| 2025-10-02 | 360.00 | 360.00 | 352.00 | 357.00 | -10.437% | 4 | 108 | -8.123% |
| 2025-09-25 | 392.66 | 398.60 | 392.66 | 398.60 | +0.899% | 5 | 107 | -17.712% |
| 2025-09-15 | 391.00 | 395.05 | 390.65 | 395.05 | +3.362% | 4 | 110 | -16.973% |
| 2025-09-12 | 386.00 | 386.00 | 380.00 | 382.20 | -3.120% | 5 | 109 | -14.181% |
| 2025-09-11 | 390.00 | 394.75 | 385.75 | 394.51 | -10.440% | 16 | 108 | -16.859% |
| 2025-09-09 | 440.50 | 440.50 | 440.50 | 440.50 | +1.732% | 1 | 107 | -25.539% |
| 2025-09-04 | 433.00 | 433.00 | 433.00 | 433.00 | +7.311% | 1 | 107 | -24.249% |
| 2025-09-03 | 403.40 | 404.10 | 402.90 | 403.50 | -1.176% | 4 | 107 | -18.711% |
| 2025-08-27 | 408.30 | 408.30 | 408.30 | 408.30 | -1.933% | 1 | 106 | -19.667% |
| 2025-08-25 | 418.50 | 418.50 | 416.35 | 416.35 | +4.309% | 2 | 106 | -21.220% |
| 2025-08-22 | 399.15 | 399.15 | 399.15 | 399.15 | -2.408% | 1 | 105 | -17.825% |
| 2025-08-20 | 401.00 | 409.00 | 401.00 | 409.00 | +1.489% | 2 | 106 | -19.804% |
| 2025-08-19 | 403.00 | 403.00 | 403.00 | 403.00 | -7.356% | 1 | 106 | -18.610% |
| 2025-08-18 | 435.00 | 435.00 | 435.00 | 435.00 | +1.399% | 1 | 107 | -24.598% |
| 2025-08-14 | 429.00 | 429.00 | 429.00 | 429.00 | +3.373% | 1 | 108 | -23.543% |
| 2025-08-12 | 405.00 | 415.00 | 405.00 | 415.00 | -0.156% | 4 | 107 | -20.964% |
| 2025-08-11 | 415.65 | 415.65 | 415.65 | 415.65 | +2.503% | 1 | 109 | -21.087% |
| 2025-08-08 | 390.00 | 405.50 | 390.00 | 405.50 | +6.430% | 5 | 110 | -19.112% |
| 2025-08-07 | 380.70 | 381.00 | 380.70 | 381.00 | +7.324% | 2 | 108 | -13.911% |
| 2025-08-05 | 366.01 | 366.01 | 355.00 | 355.00 | -4.470% | 2 | 108 | -7.606% |
| 2025-08-04 | 371.61 | 371.61 | 371.61 | 371.61 | -3.877% | 1 | 107 | -11.735% |
| 2025-07-30 | 386.60 | 386.60 | 386.60 | 386.60 | +0.416% | 1 | 108 | -15.158% |
| 2025-07-23 | 395.50 | 395.50 | 385.00 | 385.00 | -6.212% | 3 | 109 | -14.805% |
| 2025-07-21 | 410.50 | 410.50 | 410.50 | 410.50 | -1.227% | 1 | 106 | -20.097% |
| 2025-07-18 | 418.88 | 419.50 | 415.60 | 415.60 | -11.706% | 7 | 106 | -21.078% |
| 2025-07-17 | 469.25 | 470.70 | 469.25 | 470.70 | +1.753% | 2 | 102 | -30.317% |
| 2025-07-16 | 462.59 | 462.59 | 462.59 | 462.59 | -0.501% | 1 | 102 | -29.095% |
| 2025-07-15 | 466.00 | 466.00 | 464.92 | 464.92 | +1.840% | 2 | 101 | -29.450% |
| 2025-07-11 | 456.52 | 456.52 | 456.52 | 456.52 | -0.746% | 1 | 101 | -28.152% |
| 2025-07-10 | 469.90 | 469.90 | 459.95 | 459.95 | -5.844% | 5 | 100 | -28.688% |
| 2025-07-07 | 488.50 | 488.50 | 488.50 | 488.50 | -2.966% | 1 | 95 | -32.856% |
| 2025-07-03 | 503.43 | 503.43 | 503.43 | 503.43 | -1.685% | 4 | 91 | -34.847% |
| 2025-07-01 | 512.06 | 512.06 | 512.06 | 512.06 | -2.887% | 1 | 91 | -35.945% |
| 2025-06-30 | 527.28 | 527.28 | 527.28 | 527.28 | +5.812% | 1 | 90 | -37.794% |
| 2025-06-25 | 500.00 | 503.00 | 498.32 | 498.32 | +2.293% | 6 | 91 | -34.179% |
| 2025-06-24 | 477.00 | 487.15 | 477.00 | 487.15 | +4.617% | 4 | 89 | -32.670% |
| 2025-06-23 | 460.00 | 465.65 | 460.00 | 465.65 | +3.411% | 16 | 91 | -29.561% |
| 2025-06-20 | 450.29 | 450.29 | 450.29 | 450.29 | +0.064% | 2 | 79 | -27.158% |
| 2025-06-18 | 450.00 | 450.00 | 450.00 | 450.00 | +6.232% | 1 | 78 | -27.111% |
| 2025-06-10 | 423.60 | 423.60 | 423.60 | 423.60 | -7.105% | 2 | 78 | -22.568% |
| 2025-06-09 | 456.00 | 456.00 | 456.00 | 456.00 | -3.698% | 1 | 76 | -28.070% |
| 2025-06-06 | 473.51 | 473.51 | 473.51 | 473.51 | -0.105% | 2 | 75 | -30.730% |
| 2025-06-05 | 474.01 | 474.01 | 474.01 | 474.01 | +3.722% | 1 | 76 | -30.803% |
| 2025-06-04 | 457.00 | 457.00 | 457.00 | 457.00 | +1.556% | 1 | 76 | -28.228% |
| 2025-06-03 | 450.00 | 450.00 | 450.00 | 450.00 | +0.446% | 1 | 76 | -27.111% |
| 2025-06-02 | 448.00 | 448.00 | 448.00 | 448.00 | +1.818% | 1 | 76 | -26.786% |
| 2025-05-30 | 427.26 | 440.00 | 427.26 | 440.00 | +3.061% | 24 | 77 | -25.455% |
| 2025-05-23 | 426.93 | 426.93 | 426.93 | 426.93 | -1.400% | 2 | 66 | -23.172% |
| 2025-05-21 | 438.53 | 443.10 | 432.99 | 432.99 | +18.790% | 3 | 66 | -24.248% |
| 2025-05-13 | 364.50 | 364.50 | 364.50 | 364.50 | -0.776% | 1 | 65 | -10.014% |
| 2025-05-12 | 367.35 | 367.35 | 367.35 | 367.35 | -5.689% | 1 | 64 | -10.712% |
| 2025-05-09 | 389.51 | 389.51 | 389.51 | 389.51 | -1.117% | 2 | 63 | -15.792% |
| 2025-05-06 | 386.53 | 393.91 | 386.53 | 393.91 | +1.589% | 3 | 63 | -16.732% |
| 2025-05-05 | 387.52 | 387.75 | 387.52 | 387.75 | +0.714% | 11 | 62 | -15.409% |
| 2025-05-01 | 378.60 | 385.00 | 378.60 | 385.00 | +2.122% | 3 | 53 | -14.805% |
| 2025-04-30 | 370.00 | 377.00 | 370.00 | 377.00 | +0.186% | 22 | 54 | -12.997% |
| 2025-04-29 | 355.00 | 376.30 | 355.00 | 376.30 | +4.528% | 3 | 34 | -12.836% |
| 2025-04-28 | 355.35 | 360.00 | 355.32 | 360.00 | -0.881% | 4 | 32 | -8.889% |
| 2025-04-25 | 363.20 | 363.20 | 363.20 | 363.20 | +4.078% | 2 | 32 | -9.692% |
| 2025-04-24 | 340.00 | 348.97 | 340.00 | 348.97 | +8.124% | 2 | 32 | -6.009% |
| 2025-04-23 | 317.00 | 325.03 | 315.22 | 322.75 | +3.645% | 6 | 30 | +1.627% |
| 2025-04-22 | 309.38 | 311.40 | 309.38 | 311.40 | +15.835% | 10 | 28 | +5.331% |
| 2025-04-21 | 285.00 | 285.00 | 268.83 | 268.83 | -0.951% | 16 | 28 | +22.010% |
| 2025-04-17 | 275.00 | 275.00 | 270.53 | 271.41 | +4.933% | 10 | 17 | +20.850% |
| 2025-04-16 | 270.00 | 270.00 | 258.65 | 258.65 | -6.235% | 15 | 17 | +26.812% |
| 2025-04-15 | 263.50 | 275.92 | 263.50 | 275.85 | +16.638% | 6 | 4 | +18.905% |
| 2025-04-11 | 236.91 | 236.91 | 236.50 | 236.50 | -4.251% | 4 | 2 | +38.689% |
| 2025-04-10 | 247.00 | 247.00 | 247.00 | 247.00 | 0.000% | 1 | 1 | +32.794% |