NFLX271217C00104000
NFLX Dec 17 2027 104.00 Call
optionOPRA
EODOct 6, 2026
3.93USD-1.750%(-0.07)1Vol311OI
NFLX271217C00104000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -1.750% | 1 | 311 | 0.000% |
| 2026-10-05 | 3.7700 | 4.0000 | 3.7700 | 4.0000 | +9.589% | 33 | 311 | -1.750% |
| 2026-10-02 | 3.8500 | 3.8500 | 3.6500 | 3.6500 | -15.509% | 8 | 311 | +7.671% |
| 2026-09-28 | 4.5000 | 4.5000 | 4.3200 | 4.3200 | -13.600% | 23 | 320 | -9.028% |
| 2026-09-24 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -3.846% | 20 | 300 | -21.400% |
| 2026-09-22 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +5.051% | 15 | 315 | -24.423% |
| 2026-09-18 | 4.6000 | 4.9500 | 4.6000 | 4.9500 | -27.737% | 13 | 314 | -20.606% |
| 2026-09-08 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -9.272% | 1 | 315 | -42.628% |
| 2026-09-04 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -9.036% | 1 | 315 | -47.947% |
| 2026-08-27 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -10.270% | 10 | 318 | -52.651% |
| 2026-08-25 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +12.121% | 2 | 318 | -57.514% |
| 2026-08-19 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -2.367% | 3 | 318 | -52.364% |
| 2026-08-13 | 7.8500 | 8.4500 | 7.8500 | 8.4500 | +19.014% | 2 | 318 | -53.491% |
| 2026-08-11 | 7.8000 | 7.8000 | 7.1000 | 7.1000 | +1.429% | 5 | 318 | -44.648% |
| 2026-08-10 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -3.448% | 2 | 318 | -43.857% |
| 2026-08-07 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +2.257% | 1 | 318 | -45.793% |
| 2026-08-06 | 7.1500 | 7.1500 | 7.0900 | 7.0900 | +6.938% | 2 | 317 | -44.570% |
| 2026-08-03 | 6.7000 | 6.7000 | 6.6300 | 6.6300 | +10.500% | 9 | 318 | -40.724% |
| 2026-07-31 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -3.692% | 1 | 318 | -34.500% |
| 2026-07-27 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +13.273% | 1 | 318 | -36.918% |
| 2026-07-22 | 6.1100 | 6.1100 | 5.5000 | 5.5000 | +1.852% | 31 | 316 | -28.545% |
| 2026-07-21 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +0.935% | 1 | 316 | -27.222% |
| 2026-07-20 | 5.0200 | 5.3600 | 4.9500 | 5.3500 | +6.786% | 9 | 319 | -26.542% |
| 2026-07-17 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -34.510% | 2 | 319 | -21.557% |
| 2026-07-16 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +5.517% | 1 | 320 | -48.627% |
| 2026-07-10 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -11.043% | 1 | 320 | -45.793% |
| 2026-07-09 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -0.610% | 2 | 318 | -51.779% |
| 2026-07-08 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -2.381% | 11 | 318 | -52.073% |
| 2026-07-07 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -0.356% | 6 | 318 | -53.214% |
| 2026-07-06 | 8.4400 | 8.4400 | 8.4300 | 8.4300 | -7.261% | 5 | 319 | -53.381% |
| 2026-07-02 | 8.0900 | 9.0900 | 8.0900 | 9.0900 | +20.238% | 2 | 318 | -56.766% |
| 2026-07-01 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | +12.000% | 1 | 318 | -48.016% |
| 2026-06-30 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -3.571% | 2 | 319 | -41.778% |
| 2026-06-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -15.561% | 1 | 320 | -43.857% |
| 2026-06-18 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | -1.661% | 1 | 320 | -52.593% |
| 2026-06-16 | 8.5000 | 8.5000 | 8.4300 | 8.4300 | -15.276% | 3 | 319 | -53.381% |
| 2026-06-11 | 9.7600 | 9.9500 | 9.7600 | 9.9500 | +0.404% | 6 | 323 | -60.503% |
| 2026-06-10 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | -3.786% | 1 | 323 | -60.343% |
| 2026-06-05 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -0.194% | 1 | 322 | -61.845% |
| 2026-06-04 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | -6.011% | 1 | 322 | -61.919% |
| 2026-06-03 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | -8.040% | 1 | 322 | -64.208% |
| 2026-06-01 | 11.7500 | 11.9400 | 11.7500 | 11.9400 | -0.913% | 25 | 327 | -67.085% |
| 2026-05-28 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -5.267% | 1 | 326 | -67.386% |
| 2026-05-21 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | -2.154% | 1 | 325 | -69.104% |
| 2026-05-20 | 12.8900 | 13.0000 | 12.7900 | 13.0000 | +4.839% | 7 | 328 | -69.769% |
| 2026-05-13 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -2.592% | 50 | 282 | -68.306% |
| 2026-05-12 | 13.2500 | 13.2500 | 12.7300 | 12.7300 | +11.667% | 29 | 288 | -69.128% |
| 2026-05-11 | 11.9300 | 12.5000 | 11.4000 | 11.4000 | -10.868% | 18 | 291 | -65.526% |
| 2026-05-08 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | -4.907% | 5 | 296 | -69.273% |
| 2026-05-07 | 13.2000 | 13.4500 | 13.2000 | 13.4500 | +1.663% | 6 | 300 | -70.781% |
| 2026-05-06 | 12.9700 | 13.2300 | 12.9700 | 13.2300 | +0.227% | 2 | 299 | -70.295% |
| 2026-05-05 | 14.0000 | 14.0000 | 12.0000 | 13.2000 | -16.031% | 18 | 290 | -70.227% |
| 2026-05-01 | 15.7200 | 15.7200 | 15.7200 | 15.7200 | +4.800% | 9 | 290 | -75.000% |
| 2026-04-24 | 15.0000 | 15.2700 | 15.0000 | 15.0000 | -4.276% | 10 | 285 | -73.800% |
| 2026-04-22 | 15.6700 | 15.6700 | 15.6700 | 15.6700 | -3.569% | 6 | 279 | -74.920% |
| 2026-04-21 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -7.407% | 7 | 279 | -75.815% |
| 2026-04-20 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -3.783% | 2 | 281 | -77.607% |
| 2026-04-17 | 17.1000 | 18.2400 | 17.1000 | 18.2400 | -28.638% | 15 | 279 | -78.454% |
| 2026-04-16 | 25.0000 | 25.5600 | 24.6100 | 25.5600 | +4.327% | 3 | 280 | -84.624% |
| 2026-04-15 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -2.000% | 5 | 280 | -83.959% |
| 2026-04-14 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +13.636% | 1 | 280 | -84.280% |
| 2026-04-13 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -0.227% | 20 | 279 | -82.136% |
| 2026-04-10 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | +5.251% | 9 | 279 | -82.177% |
| 2026-04-09 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | +3.867% | 10 | 270 | -81.241% |
| 2026-04-08 | 20.1700 | 20.1700 | 20.1700 | 20.1700 | +1.510% | 11 | 265 | -80.516% |
| 2026-04-07 | 19.8700 | 19.8700 | 19.8700 | 19.8700 | +4.855% | 10 | 270 | -80.221% |
| 2026-04-02 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | +4.121% | 1 | 260 | -79.261% |
| 2026-03-31 | 17.8500 | 18.2000 | 17.8500 | 18.2000 | +12.346% | 7 | 260 | -78.407% |
| 2026-03-20 | 16.1300 | 16.2000 | 16.1300 | 16.2000 | +1.567% | 15 | 254 | -75.741% |
| 2026-03-19 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -14.933% | 8 | 254 | -75.361% |
| 2026-03-17 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +0.806% | 20 | 262 | -79.040% |
| 2026-03-12 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -4.859% | 1 | 262 | -78.871% |
| 2026-03-10 | 19.7200 | 19.7200 | 19.5500 | 19.5500 | -3.218% | 107 | 261 | -79.898% |
| 2026-03-06 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +3.590% | 1 | 341 | -80.545% |
| 2026-03-03 | 19.4500 | 19.5000 | 19.4500 | 19.5000 | +0.051% | 4 | 342 | -79.846% |
| 2026-03-02 | 19.1300 | 19.6500 | 19.1300 | 19.4900 | +4.225% | 5 | 343 | -79.836% |
| 2026-02-27 | 16.7500 | 18.7000 | 16.2000 | 18.7000 | +40.813% | 10 | 340 | -78.984% |
| 2026-02-26 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | +9.121% | 1 | 343 | -70.407% |
| 2026-02-25 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | +24.821% | 1 | 343 | -67.707% |
| 2026-02-23 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -5.797% | 1 | 343 | -59.692% |
| 2026-02-20 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +5.612% | 20 | 343 | -62.029% |
| 2026-02-18 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +2.618% | 1 | 343 | -59.898% |
| 2026-02-17 | 10.1000 | 10.1000 | 9.3500 | 9.5500 | -9.048% | 108 | 342 | -58.848% |
| 2026-02-12 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -7.895% | 4 | 240 | -62.571% |
| 2026-02-09 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -1.299% | 1 | 236 | -65.526% |
| 2026-02-06 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +1.227% | 14 | 235 | -65.974% |
| 2026-02-04 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | +8.152% | 10 | 221 | -65.557% |
| 2026-02-03 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -24.911% | 1 | 226 | -62.749% |
| 2026-01-26 | 14.0000 | 14.0500 | 14.0000 | 14.0500 | -0.496% | 3 | 226 | -72.028% |
| 2026-01-23 | 13.9900 | 14.1200 | 13.9900 | 14.1200 | +9.457% | 40 | 226 | -72.167% |
| 2026-01-22 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -0.155% | 1 | 206 | -69.535% |
| 2026-01-21 | 13.4000 | 13.4000 | 12.9200 | 12.9200 | -20.050% | 14 | 205 | -69.582% |
| 2026-01-20 | 16.3000 | 16.3000 | 16.1600 | 16.1600 | -1.763% | 10 | 204 | -75.681% |
| 2026-01-15 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +3.459% | 1 | 194 | -76.109% |
| 2026-01-14 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -3.049% | 10 | 194 | -75.283% |
| 2026-01-13 | 16.2000 | 16.4000 | 16.2000 | 16.4000 | +0.613% | 2 | 184 | -76.037% |
| 2026-01-12 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +1.875% | 1 | 184 | -75.890% |
| 2026-01-09 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -2.913% | 2 | 184 | -75.438% |
| 2026-01-08 | 16.3500 | 16.5500 | 16.2300 | 16.4800 | -2.196% | 24 | 184 | -76.153% |
| 2026-01-07 | 16.6100 | 16.9600 | 16.6100 | 16.8500 | +2.744% | 11 | 187 | -76.677% |
| 2026-01-06 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -7.606% | 5 | 186 | -76.037% |
| 2026-01-05 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -4.313% | 1 | 185 | -77.859% |
| 2025-12-30 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -2.625% | 4 | 185 | -78.814% |
| 2025-12-26 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | +2.035% | 1 | 186 | -79.370% |
| 2025-12-22 | 18.6700 | 18.6700 | 18.6700 | 18.6700 | -2.507% | 20 | 191 | -78.950% |
| 2025-12-19 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -3.038% | 5 | 191 | -79.478% |
| 2025-12-15 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +0.254% | 1 | 186 | -80.101% |
| 2025-12-11 | 19.6500 | 19.9000 | 19.5600 | 19.7000 | +2.497% | 13 | 187 | -80.051% |
| 2025-12-10 | 19.5000 | 19.5000 | 19.2200 | 19.2200 | -5.969% | 3 | 194 | -79.553% |
| 2025-12-09 | 21.0100 | 21.0100 | 20.4400 | 20.4400 | -2.759% | 6 | 192 | -80.773% |
| 2025-12-08 | 21.6000 | 21.6000 | 20.3000 | 21.0200 | -8.609% | 11 | 192 | -81.304% |
| 2025-12-05 | 24.7000 | 24.7000 | 23.0000 | 23.0000 | -6.122% | 18 | 192 | -82.913% |
| 2025-12-04 | 25.1000 | 25.1000 | 24.5000 | 24.5000 | -2.778% | 3 | 184 | -83.959% |
| 2025-12-03 | 24.0000 | 25.2500 | 24.0000 | 25.2000 | -11.268% | 15 | 185 | -84.405% |
| 2025-12-02 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | +1.610% | 1 | 183 | -86.162% |
| 2025-12-01 | 27.9500 | 27.9500 | 27.9500 | 27.9500 | +9.351% | 2 | 183 | -85.939% |
| 2025-11-25 | 25.5600 | 25.5600 | 25.5600 | 25.5600 | +1.028% | 1 | 183 | -84.624% |
| 2025-11-24 | 25.5000 | 25.5000 | 25.3000 | 25.3000 | -0.784% | 2 | 183 | -84.466% |
| 2025-11-21 | 26.0000 | 26.0000 | 25.5000 | 25.5000 | -13.676% | 2 | 183 | -84.588% |
| 2025-11-20 | 30.2500 | 30.2500 | 29.1500 | 29.5400 | -1.632% | 6 | 182 | -86.696% |
| 2025-11-19 | 30.8000 | 30.8000 | 29.3000 | 30.0300 | -5.268% | 30 | 179 | -86.913% |
| 2025-11-18 | 31.0500 | 31.7000 | 31.0500 | 31.7000 | +4.620% | 2 | 175 | -87.603% |
| 2025-11-17 | 29.7800 | 30.3000 | 29.5000 | 30.3000 | 0.000% | 33 | 176 | -87.030% |