NFLX271217C00102000
NFLX Dec 17 2027 102.00 Call
optionOPRA
EODOct 8, 2026
5.10USD+11.597%(+0.53)1Vol480OI
NFLX271217C00102000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +11.597% | 1 | 478 | 0.000% |
| 2026-10-07 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +6.279% | 1 | 478 | +11.597% |
| 2026-10-06 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +6.965% | 1 | 478 | +18.605% |
| 2026-10-05 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | -0.741% | 2 | 477 | +26.866% |
| 2026-10-02 | 4.2000 | 4.2000 | 3.9000 | 4.0500 | -7.534% | 8 | 477 | +25.926% |
| 2026-10-01 | 4.3000 | 4.6000 | 4.2000 | 4.3800 | -9.691% | 42 | 459 | +16.438% |
| 2026-09-30 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -1.822% | 1 | 458 | +5.155% |
| 2026-09-29 | 5.1000 | 5.1500 | 4.9400 | 4.9400 | +7.391% | 26 | 454 | +3.239% |
| 2026-09-28 | 5.0500 | 5.0500 | 4.6000 | 4.6000 | -10.680% | 5 | 452 | +10.870% |
| 2026-09-25 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -6.364% | 1 | 451 | -0.971% |
| 2026-09-24 | 5.4400 | 5.5000 | 5.4400 | 5.5000 | -1.786% | 6 | 448 | -7.273% |
| 2026-09-22 | 5.8500 | 5.8500 | 5.6000 | 5.6000 | -8.197% | 2 | 446 | -8.929% |
| 2026-09-21 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +9.123% | 1 | 447 | -16.393% |
| 2026-09-18 | 5.1800 | 5.7500 | 5.1800 | 5.5900 | -19.684% | 57 | 397 | -8.766% |
| 2026-09-17 | 7.1500 | 7.1500 | 6.8500 | 6.9600 | -8.901% | 44 | 367 | -26.724% |
| 2026-09-16 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | +13.185% | 46 | 321 | -33.246% |
| 2026-09-10 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -4.255% | 1 | 321 | -24.444% |
| 2026-09-09 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -2.219% | 4 | 317 | -27.660% |
| 2026-09-08 | 7.0500 | 7.2100 | 7.0500 | 7.2100 | -9.875% | 65 | 279 | -29.265% |
| 2026-09-04 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -11.111% | 5 | 279 | -36.250% |
| 2026-08-27 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -9.548% | 1 | 279 | -43.333% |
| 2026-08-25 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +19.880% | 1 | 278 | -48.744% |
| 2026-08-13 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +15.278% | 1 | 278 | -38.554% |
| 2026-08-07 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -3.872% | 5 | 273 | -29.167% |
| 2026-08-06 | 7.5500 | 7.5500 | 7.4900 | 7.4900 | -0.133% | 2 | 274 | -31.909% |
| 2026-08-04 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +7.143% | 1 | 274 | -32.000% |
| 2026-08-03 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +4.790% | 25 | 249 | -27.143% |
| 2026-07-31 | 6.9000 | 6.9000 | 6.5000 | 6.6800 | -6.573% | 5 | 247 | -23.653% |
| 2026-07-30 | 6.2500 | 7.1500 | 6.2500 | 7.1500 | 0.000% | 13 | 246 | -28.671% |
| 2026-07-28 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +7.519% | 5 | 246 | -28.671% |
| 2026-07-27 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +4.724% | 1 | 245 | -23.308% |
| 2026-07-24 | 6.0000 | 6.3500 | 6.0000 | 6.3500 | +5.833% | 5 | 245 | -19.685% |
| 2026-07-23 | 5.8900 | 6.0500 | 5.8400 | 6.0000 | +6.195% | 33 | 247 | -15.000% |
| 2026-07-20 | 5.2500 | 5.6500 | 5.1000 | 5.6500 | -1.396% | 69 | 254 | -9.735% |
| 2026-07-17 | 5.3000 | 5.7300 | 5.2300 | 5.7300 | -25.584% | 10 | 254 | -10.995% |
| 2026-07-16 | 8.0500 | 8.0500 | 7.7000 | 7.7000 | -3.145% | 3 | 251 | -33.766% |
| 2026-07-15 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -0.873% | 2 | 249 | -35.849% |
| 2026-07-13 | 8.5500 | 8.5500 | 8.0200 | 8.0200 | +1.519% | 15 | 244 | -36.409% |
| 2026-07-10 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -7.059% | 4 | 240 | -35.443% |
| 2026-07-09 | 8.0400 | 8.5000 | 8.0400 | 8.5000 | -5.765% | 2 | 239 | -40.000% |
| 2026-07-02 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | +27.042% | 5 | 244 | -43.459% |
| 2026-06-30 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -8.387% | 2 | 244 | -28.169% |
| 2026-06-29 | 8.0500 | 8.1000 | 7.7500 | 7.7500 | +13.139% | 12 | 244 | -34.194% |
| 2026-06-25 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -2.143% | 1 | 243 | -25.547% |
| 2026-06-24 | 7.0300 | 7.1000 | 6.9500 | 7.0000 | -6.667% | 20 | 243 | -27.143% |
| 2026-06-23 | 7.7400 | 7.9500 | 7.3000 | 7.5000 | +4.457% | 87 | 183 | -32.000% |
| 2026-06-22 | 8.1200 | 8.1200 | 7.1800 | 7.1800 | -18.870% | 4 | 180 | -28.969% |
| 2026-06-17 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -1.667% | 1 | 180 | -42.373% |
| 2026-06-16 | 9.2400 | 9.7000 | 9.0000 | 9.0000 | -14.286% | 8 | 181 | -43.333% |
| 2026-06-15 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +2.339% | 2 | 179 | -51.429% |
| 2026-06-12 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | -5.438% | 1 | 178 | -50.292% |
| 2026-06-10 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +0.463% | 1 | 177 | -52.995% |
| 2026-06-05 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -14.692% | 2 | 177 | -52.778% |
| 2026-06-01 | 12.3500 | 12.6600 | 12.3500 | 12.6600 | -1.479% | 13 | 175 | -59.716% |
| 2026-05-29 | 12.6000 | 12.8500 | 12.4500 | 12.8500 | +0.391% | 6 | 172 | -60.311% |
| 2026-05-28 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -5.952% | 2 | 172 | -60.156% |
| 2026-05-20 | 13.9000 | 13.9000 | 13.6100 | 13.6100 | -2.086% | 2 | 172 | -62.528% |
| 2026-05-12 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -0.714% | 1 | 171 | -63.309% |
| 2026-05-07 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +2.489% | 1 | 170 | -63.571% |
| 2026-05-06 | 13.6600 | 13.6600 | 13.6600 | 13.6600 | +1.788% | 1 | 171 | -62.665% |
| 2026-05-05 | 12.0000 | 13.4200 | 12.0000 | 13.4200 | -13.974% | 11 | 175 | -61.997% |
| 2026-05-04 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -2.500% | 1 | 176 | -67.308% |
| 2026-05-01 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 0.000% | 1 | 177 | -68.125% |
| 2026-04-29 | 15.4900 | 16.0000 | 15.4900 | 16.0000 | +14.695% | 3 | 175 | -68.125% |
| 2026-04-28 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -12.484% | 1 | 176 | -63.441% |
| 2026-04-27 | 15.9400 | 15.9400 | 15.9400 | 15.9400 | -4.494% | 1 | 176 | -68.005% |
| 2026-04-23 | 17.0000 | 17.0000 | 16.6500 | 16.6900 | -2.398% | 3 | 175 | -69.443% |
| 2026-04-22 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +2.703% | 1 | 174 | -70.175% |
| 2026-04-21 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -10.819% | 1 | 173 | -69.369% |
| 2026-04-17 | 18.2400 | 19.6800 | 18.0000 | 18.6700 | -29.865% | 12 | 170 | -72.683% |
| 2026-04-16 | 25.8500 | 26.6200 | 25.8500 | 26.6200 | +5.509% | 6 | 175 | -80.841% |
| 2026-04-14 | 25.2300 | 25.2300 | 25.2300 | 25.2300 | +7.545% | 1 | 175 | -79.786% |
| 2026-04-13 | 23.4600 | 23.4600 | 23.4600 | 23.4600 | +3.576% | 1 | 175 | -78.261% |
| 2026-04-09 | 22.8000 | 22.8000 | 22.6500 | 22.6500 | +6.588% | 7 | 174 | -77.483% |
| 2026-04-08 | 20.3300 | 21.2500 | 20.3300 | 21.2500 | +1.142% | 3 | 172 | -76.000% |
| 2026-04-07 | 21.0100 | 21.0100 | 21.0100 | 21.0100 | +2.488% | 3 | 174 | -75.726% |
| 2026-04-02 | 19.1400 | 20.5000 | 19.1400 | 20.5000 | +8.523% | 6 | 169 | -75.122% |
| 2026-03-31 | 18.8900 | 18.8900 | 18.8900 | 18.8900 | +9.826% | 1 | 169 | -73.002% |
| 2026-03-23 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +0.998% | 1 | 170 | -70.349% |
| 2026-03-19 | 17.7200 | 17.7200 | 17.0300 | 17.0300 | -7.796% | 17 | 170 | -70.053% |
| 2026-03-17 | 18.4700 | 18.4700 | 18.4700 | 18.4700 | +7.886% | 12 | 187 | -72.388% |
| 2026-03-13 | 17.1200 | 17.1200 | 17.1200 | 17.1200 | -15.872% | 17 | 191 | -70.210% |
| 2026-03-10 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -5.084% | 12 | 182 | -74.939% |
| 2026-03-05 | 23.0000 | 23.0000 | 21.4400 | 21.4400 | +0.657% | 4 | 170 | -76.213% |
| 2026-03-04 | 21.0000 | 21.3000 | 21.0000 | 21.3000 | +3.048% | 21 | 169 | -76.056% |
| 2026-03-03 | 21.0000 | 21.0000 | 20.6700 | 20.6700 | +2.479% | 2 | 148 | -75.327% |
| 2026-03-02 | 20.0000 | 20.1700 | 20.0000 | 20.1700 | +1.357% | 6 | 148 | -74.715% |
| 2026-02-27 | 17.2500 | 19.9000 | 16.8500 | 19.9000 | +37.241% | 22 | 151 | -74.372% |
| 2026-02-26 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +16.000% | 1 | 163 | -64.828% |
| 2026-02-25 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +23.396% | 8 | 164 | -59.200% |
| 2026-02-23 | 10.6100 | 10.6100 | 10.1000 | 10.1300 | -12.294% | 9 | 164 | -49.654% |
| 2026-02-20 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +3.587% | 1 | 164 | -55.844% |
| 2026-02-18 | 10.4500 | 11.1500 | 10.4500 | 11.1500 | +8.252% | 8 | 163 | -54.260% |
| 2026-02-17 | 9.9000 | 10.3000 | 9.9000 | 10.3000 | +0.980% | 3 | 165 | -50.485% |
| 2026-02-12 | 10.9000 | 10.9000 | 10.2000 | 10.2000 | -13.043% | 8 | 162 | -50.000% |
| 2026-02-04 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | +1.121% | 4 | 154 | -56.522% |
| 2026-02-03 | 12.0000 | 12.0000 | 11.6000 | 11.6000 | -12.782% | 2 | 150 | -56.034% |
| 2026-02-02 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +2.544% | 1 | 152 | -61.654% |
| 2026-01-29 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | -7.025% | 1 | 151 | -60.678% |
| 2026-01-28 | 14.0000 | 14.0000 | 13.9500 | 13.9500 | -5.295% | 9 | 152 | -63.441% |
| 2026-01-23 | 14.4900 | 14.7300 | 14.4900 | 14.7300 | +10.172% | 7 | 152 | -65.377% |
| 2026-01-22 | 13.3700 | 13.3700 | 13.3700 | 13.3700 | -5.512% | 1 | 153 | -61.855% |
| 2026-01-21 | 13.7600 | 14.1500 | 13.4000 | 14.1500 | -17.300% | 5 | 152 | -63.958% |
| 2026-01-20 | 17.4000 | 17.4000 | 17.1100 | 17.1100 | +0.058% | 2 | 150 | -70.193% |
| 2026-01-15 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +0.588% | 1 | 148 | -70.175% |
| 2026-01-13 | 17.5000 | 17.5000 | 17.0000 | 17.0000 | -2.355% | 12 | 147 | -70.000% |
| 2026-01-12 | 17.4100 | 17.4100 | 17.4100 | 17.4100 | +2.412% | 3 | 145 | -70.706% |
| 2026-01-09 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -2.690% | 1 | 145 | -70.000% |
| 2026-01-07 | 17.8500 | 17.8500 | 17.4100 | 17.4700 | -0.228% | 25 | 145 | -70.807% |
| 2026-01-06 | 17.1000 | 17.5100 | 17.1000 | 17.5100 | -5.606% | 2 | 145 | -70.874% |
| 2026-01-05 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +3.343% | 1 | 144 | -72.507% |
| 2026-01-02 | 17.9000 | 17.9500 | 17.9000 | 17.9500 | -7.807% | 13 | 144 | -71.588% |
| 2025-12-31 | 19.4700 | 19.4700 | 19.4700 | 19.4700 | -0.511% | 2 | 150 | -73.806% |
| 2025-12-29 | 19.5700 | 19.5700 | 19.5700 | 19.5700 | +0.721% | 3 | 150 | -73.940% |
| 2025-12-22 | 19.7000 | 19.7000 | 19.4300 | 19.4300 | -5.908% | 8 | 156 | -73.752% |
| 2025-12-19 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | +0.585% | 2 | 156 | -75.303% |
| 2025-12-18 | 20.5300 | 20.5300 | 20.5300 | 20.5300 | -0.097% | 1 | 155 | -75.158% |
| 2025-12-11 | 20.9000 | 20.9000 | 20.5500 | 20.5500 | +8.158% | 11 | 154 | -75.182% |
| 2025-12-10 | 21.0000 | 21.0000 | 19.0000 | 19.0000 | -13.518% | 14 | 163 | -73.158% |
| 2025-12-09 | 22.1200 | 22.1200 | 21.9700 | 21.9700 | -0.768% | 6 | 153 | -76.787% |
| 2025-12-08 | 23.7000 | 23.7900 | 22.1400 | 22.1400 | -6.975% | 13 | 147 | -76.965% |
| 2025-12-05 | 22.9500 | 26.7000 | 22.9500 | 23.8000 | -7.393% | 10 | 156 | -78.571% |
| 2025-12-04 | 25.4000 | 25.7000 | 25.1500 | 25.7000 | -0.388% | 63 | 157 | -80.156% |
| 2025-12-03 | 25.5000 | 25.8000 | 25.4500 | 25.8000 | -1.976% | 18 | 144 | -80.233% |
| 2025-11-24 | 27.5500 | 27.5500 | 26.3200 | 26.3200 | -11.707% | 101 | 143 | -80.623% |
| 2025-11-20 | 29.7600 | 29.8200 | 29.7500 | 29.8100 | -5.275% | 100 | 154 | -82.892% |
| 2025-11-19 | 31.4700 | 31.4700 | 31.4700 | 31.4700 | -5.722% | 7 | 79 | -83.794% |
| 2025-11-18 | 33.3800 | 33.3800 | 33.3800 | 33.3800 | +5.968% | 7 | 86 | -84.721% |
| 2025-11-17 | 31.1000 | 31.5000 | 31.1000 | 31.5000 | 0.000% | 6 | 86 | -83.810% |