NFLX271217C00105000
NFLX Dec 17 2027 105.00 Call
optionOPRA
EODOct 7, 2026
4.05USD+5.195%(+0.20)1Vol914OI
NFLX271217C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +5.195% | 1 | 913 | 0.000% |
| 2026-10-06 | 3.7500 | 3.8500 | 3.7500 | 3.8500 | +1.316% | 2 | 913 | +5.195% |
| 2026-10-02 | 3.7000 | 3.8000 | 3.6800 | 3.8000 | -2.564% | 22 | 905 | +6.579% |
| 2026-10-01 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -9.513% | 1 | 905 | +3.846% |
| 2026-09-30 | 4.3000 | 4.3900 | 4.3000 | 4.3100 | -3.146% | 39 | 869 | -6.032% |
| 2026-09-29 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +4.953% | 1 | 870 | -8.989% |
| 2026-09-28 | 4.3500 | 4.3500 | 4.2300 | 4.2400 | -10.169% | 34 | 841 | -4.481% |
| 2026-09-25 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -3.673% | 2 | 841 | -14.195% |
| 2026-09-24 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +2.083% | 1 | 842 | -17.347% |
| 2026-09-23 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -6.796% | 1 | 841 | -15.625% |
| 2026-09-22 | 5.3700 | 5.3700 | 5.1000 | 5.1500 | -11.207% | 5 | 838 | -21.359% |
| 2026-09-21 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +11.753% | 1 | 837 | -30.172% |
| 2026-09-18 | 4.7900 | 5.2000 | 4.7900 | 5.1900 | -16.155% | 17 | 837 | -21.965% |
| 2026-09-17 | 6.3500 | 6.3500 | 6.1900 | 6.1900 | -5.496% | 43 | 798 | -34.572% |
| 2026-09-16 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -19.036% | 1 | 798 | -38.168% |
| 2026-09-14 | 8.1400 | 8.2000 | 8.0900 | 8.0900 | +23.511% | 3 | 799 | -49.938% |
| 2026-09-10 | 6.3500 | 6.5500 | 6.3500 | 6.5500 | +1.550% | 3 | 798 | -38.168% |
| 2026-09-09 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -1.225% | 2 | 798 | -37.209% |
| 2026-09-08 | 6.6000 | 6.6000 | 6.5300 | 6.5300 | -11.156% | 2 | 798 | -37.979% |
| 2026-09-04 | 7.6000 | 7.6000 | 7.3500 | 7.3500 | -16.477% | 14 | 784 | -44.898% |
| 2026-09-03 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -9.744% | 2 | 784 | -53.977% |
| 2026-09-02 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +17.470% | 1 | 784 | -58.462% |
| 2026-09-01 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +4.141% | 1 | 784 | -51.205% |
| 2026-08-27 | 9.1000 | 9.1000 | 7.9700 | 7.9700 | -12.418% | 25 | 784 | -49.184% |
| 2026-08-26 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -2.151% | 2 | 784 | -55.495% |
| 2026-08-25 | 8.7800 | 9.3000 | 8.7800 | 9.3000 | +8.772% | 53 | 808 | -56.452% |
| 2026-08-24 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -2.620% | 1 | 808 | -52.632% |
| 2026-08-19 | 8.9500 | 8.9500 | 8.7800 | 8.7800 | +16.600% | 49 | 760 | -53.872% |
| 2026-08-18 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | +10.249% | 1 | 759 | -46.215% |
| 2026-08-17 | 7.4300 | 7.4300 | 6.8300 | 6.8300 | -14.088% | 108 | 713 | -40.703% |
| 2026-08-14 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +4.605% | 1 | 713 | -49.057% |
| 2026-08-13 | 7.2000 | 7.8000 | 7.2000 | 7.6000 | +1.333% | 25 | 710 | -46.711% |
| 2026-08-10 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +10.783% | 1 | 710 | -46.000% |
| 2026-08-06 | 6.9500 | 6.9500 | 6.7700 | 6.7700 | -1.456% | 3 | 709 | -40.177% |
| 2026-08-04 | 6.7500 | 7.2900 | 6.6500 | 6.8700 | +4.885% | 19 | 717 | -41.048% |
| 2026-08-03 | 6.5400 | 6.5500 | 6.5000 | 6.5500 | +12.931% | 4 | 717 | -38.168% |
| 2026-07-30 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -12.121% | 1 | 717 | -30.172% |
| 2026-07-28 | 6.7500 | 6.7500 | 6.5700 | 6.6000 | +8.197% | 24 | 714 | -38.636% |
| 2026-07-27 | 5.9500 | 6.1000 | 5.9500 | 6.1000 | +5.903% | 4 | 714 | -33.607% |
| 2026-07-24 | 5.2500 | 5.7600 | 5.2500 | 5.7600 | +3.226% | 3 | 712 | -29.688% |
| 2026-07-23 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | +1.455% | 20 | 712 | -27.419% |
| 2026-07-22 | 6.0000 | 6.0000 | 5.5000 | 5.5000 | +12.245% | 18 | 718 | -26.364% |
| 2026-07-21 | 4.9500 | 4.9500 | 4.9000 | 4.9000 | -6.667% | 21 | 698 | -17.347% |
| 2026-07-20 | 5.3000 | 5.3000 | 5.0000 | 5.2500 | -6.584% | 11 | 692 | -22.857% |
| 2026-07-17 | 4.9500 | 5.6200 | 4.9500 | 5.6200 | -26.536% | 60 | 693 | -27.936% |
| 2026-07-16 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +3.239% | 1 | 692 | -47.059% |
| 2026-07-15 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | +7.391% | 10 | 682 | -45.344% |
| 2026-07-10 | 7.2400 | 7.2400 | 6.8700 | 6.9000 | -16.867% | 113 | 755 | -41.304% |
| 2026-07-09 | 7.8000 | 8.3000 | 7.5000 | 8.3000 | +2.469% | 10 | 749 | -51.205% |
| 2026-07-08 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -4.255% | 3 | 749 | -50.000% |
| 2026-07-07 | 8.7000 | 8.7000 | 8.4600 | 8.4600 | +6.415% | 6 | 749 | -52.128% |
| 2026-07-02 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +7.432% | 2 | 749 | -49.057% |
| 2026-07-01 | 6.9500 | 7.4000 | 6.9500 | 7.4000 | +10.448% | 10 | 744 | -45.270% |
| 2026-06-30 | 7.0000 | 7.0000 | 6.7000 | 6.7000 | -9.459% | 266 | 736 | -39.552% |
| 2026-06-29 | 7.3500 | 7.4000 | 7.3500 | 7.4000 | +2.778% | 5 | 738 | -45.270% |
| 2026-06-26 | 6.8000 | 7.6000 | 6.8000 | 7.2000 | +7.463% | 368 | 409 | -43.750% |
| 2026-06-25 | 7.0000 | 7.0000 | 6.4800 | 6.7000 | +5.512% | 41 | 399 | -39.552% |
| 2026-06-24 | 6.6000 | 6.6000 | 6.3500 | 6.3500 | -8.633% | 6 | 399 | -36.220% |
| 2026-06-23 | 7.3000 | 7.3000 | 6.8200 | 6.9500 | -4.138% | 14 | 387 | -41.727% |
| 2026-06-22 | 7.2900 | 7.2900 | 7.2500 | 7.2500 | -9.375% | 7 | 383 | -44.138% |
| 2026-06-18 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -0.498% | 1 | 383 | -49.375% |
| 2026-06-17 | 8.3600 | 8.3600 | 8.0000 | 8.0400 | -7.586% | 14 | 387 | -49.627% |
| 2026-06-16 | 10.0000 | 10.0000 | 8.4300 | 8.7000 | -9.375% | 18 | 387 | -53.448% |
| 2026-06-15 | 9.6300 | 9.6800 | 9.3000 | 9.6000 | +3.226% | 4 | 389 | -57.813% |
| 2026-06-12 | 9.5000 | 9.5000 | 9.1100 | 9.3000 | -7.093% | 64 | 395 | -56.452% |
| 2026-06-10 | 10.0000 | 10.0100 | 10.0000 | 10.0100 | -0.694% | 5 | 390 | -59.540% |
| 2026-06-09 | 10.3000 | 10.3000 | 10.0800 | 10.0800 | -2.231% | 8 | 389 | -59.821% |
| 2026-06-08 | 9.4000 | 10.3300 | 9.4000 | 10.3100 | +0.389% | 155 | 241 | -60.718% |
| 2026-06-05 | 10.1000 | 10.2700 | 9.8000 | 10.2700 | +2.906% | 55 | 220 | -60.565% |
| 2026-06-04 | 9.8300 | 9.9800 | 9.8200 | 9.9800 | -1.286% | 20 | 220 | -59.419% |
| 2026-06-03 | 10.2500 | 10.2500 | 10.1100 | 10.1100 | -7.248% | 2 | 218 | -59.941% |
| 2026-06-02 | 10.7700 | 10.9000 | 10.7700 | 10.9000 | -5.628% | 5 | 222 | -62.844% |
| 2026-06-01 | 11.3500 | 11.6000 | 11.3500 | 11.5500 | -3.185% | 12 | 226 | -64.935% |
| 2026-05-29 | 11.8500 | 11.9300 | 11.8500 | 11.9300 | +0.505% | 6 | 221 | -66.052% |
| 2026-05-28 | 11.9000 | 11.9000 | 11.8700 | 11.8700 | -7.266% | 9 | 216 | -65.880% |
| 2026-05-22 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -0.852% | 1 | 215 | -68.359% |
| 2026-05-21 | 12.9000 | 12.9100 | 12.8500 | 12.9100 | +7.137% | 5 | 218 | -68.629% |
| 2026-05-14 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -0.413% | 1 | 217 | -66.390% |
| 2026-05-13 | 12.2000 | 12.2000 | 12.1000 | 12.1000 | -4.348% | 4 | 218 | -66.529% |
| 2026-05-12 | 12.6200 | 12.6500 | 12.6200 | 12.6500 | +5.858% | 4 | 221 | -67.984% |
| 2026-05-11 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -3.629% | 13 | 221 | -66.109% |
| 2026-05-08 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -4.835% | 1 | 220 | -67.339% |
| 2026-05-07 | 13.1100 | 13.1100 | 13.0300 | 13.0300 | +3.742% | 2 | 220 | -68.918% |
| 2026-05-06 | 12.0000 | 12.5600 | 12.0000 | 12.5600 | +1.865% | 3 | 218 | -67.755% |
| 2026-05-05 | 13.2100 | 13.4900 | 12.3300 | 12.3300 | -17.525% | 39 | 231 | -67.153% |
| 2026-05-01 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +5.430% | 6 | 229 | -72.910% |
| 2026-04-28 | 14.0000 | 14.1800 | 14.0000 | 14.1800 | -3.406% | 7 | 224 | -71.439% |
| 2026-04-27 | 15.1500 | 15.1500 | 14.6800 | 14.6800 | -1.806% | 6 | 218 | -72.411% |
| 2026-04-24 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -3.361% | 5 | 218 | -72.910% |
| 2026-04-23 | 15.8500 | 15.8500 | 15.4700 | 15.4700 | -4.800% | 6 | 212 | -73.820% |
| 2026-04-22 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +3.834% | 6 | 218 | -75.077% |
| 2026-04-20 | 16.8100 | 16.8100 | 15.6500 | 15.6500 | -9.798% | 8 | 220 | -74.121% |
| 2026-04-17 | 16.3100 | 18.2600 | 16.3100 | 17.3500 | -29.472% | 47 | 186 | -76.657% |
| 2026-04-16 | 24.0800 | 25.1100 | 23.8300 | 24.6000 | +3.405% | 19 | 189 | -83.537% |
| 2026-04-15 | 22.8600 | 23.7900 | 22.8600 | 23.7900 | +1.972% | 8 | 189 | -82.976% |
| 2026-04-14 | 22.1300 | 23.3800 | 22.0500 | 23.3300 | +6.045% | 5 | 188 | -82.640% |
| 2026-04-13 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +2.088% | 2 | 187 | -81.591% |
| 2026-04-10 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | +3.506% | 1 | 187 | -81.206% |
| 2026-04-09 | 20.8200 | 20.8200 | 20.8200 | 20.8200 | +0.241% | 1 | 187 | -80.548% |
| 2026-04-06 | 20.7700 | 20.7700 | 20.7700 | 20.7700 | +20.406% | 2 | 187 | -80.501% |
| 2026-04-01 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +6.154% | 20 | 185 | -76.522% |
| 2026-03-30 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -4.636% | 1 | 185 | -75.077% |
| 2026-03-27 | 17.0400 | 17.0400 | 17.0400 | 17.0400 | -0.351% | 1 | 185 | -76.232% |
| 2026-03-26 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +13.470% | 10 | 186 | -76.316% |
| 2026-03-24 | 15.0700 | 15.0700 | 15.0700 | 15.0700 | -7.262% | 1 | 186 | -73.125% |
| 2026-03-23 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +1.563% | 2 | 186 | -75.077% |
| 2026-03-13 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -11.894% | 17 | 186 | -74.688% |
| 2026-03-11 | 18.1600 | 18.1600 | 18.1600 | 18.1600 | -10.762% | 17 | 186 | -77.698% |
| 2026-03-04 | 20.1800 | 20.3500 | 20.1800 | 20.3500 | +5.440% | 18 | 186 | -80.098% |
| 2026-03-03 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -0.924% | 5 | 200 | -79.016% |
| 2026-03-02 | 18.4000 | 19.4900 | 18.4000 | 19.4800 | +6.390% | 11 | 205 | -79.209% |
| 2026-02-27 | 16.0500 | 18.3100 | 15.9100 | 18.3100 | +35.329% | 23 | 206 | -77.881% |
| 2026-02-26 | 13.0000 | 13.5300 | 13.0000 | 13.5300 | +8.937% | 2 | 188 | -70.067% |
| 2026-02-25 | 10.9500 | 12.4200 | 10.9500 | 12.4200 | +25.455% | 3 | 186 | -67.391% |
| 2026-02-24 | 9.5700 | 10.0000 | 9.5700 | 9.9000 | +5.319% | 4 | 186 | -59.091% |
| 2026-02-23 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -3.093% | 1 | 183 | -56.915% |
| 2026-02-19 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -3.960% | 2 | 183 | -58.247% |
| 2026-02-18 | 9.8000 | 10.1400 | 9.8000 | 10.1000 | +7.333% | 10 | 183 | -59.901% |
| 2026-02-12 | 9.9000 | 9.9000 | 9.4100 | 9.4100 | -13.431% | 7 | 183 | -56.961% |
| 2026-02-11 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | +2.162% | 2 | 183 | -62.741% |
| 2026-02-09 | 10.7100 | 10.7100 | 10.6400 | 10.6400 | -5.000% | 7 | 181 | -61.936% |
| 2026-02-06 | 11.6500 | 11.6500 | 11.2000 | 11.2000 | +0.269% | 2 | 174 | -63.839% |
| 2026-02-05 | 11.4700 | 11.4700 | 11.1700 | 11.1700 | +0.450% | 11 | 174 | -63.742% |
| 2026-02-03 | 10.9100 | 11.1200 | 10.9100 | 11.1200 | -13.125% | 4 | 168 | -63.579% |
| 2026-02-02 | 13.0000 | 13.0000 | 12.8000 | 12.8000 | +5.785% | 2 | 164 | -68.359% |
| 2026-01-29 | 12.4500 | 12.4500 | 12.1000 | 12.1000 | -6.923% | 3 | 163 | -66.529% |
| 2026-01-28 | 13.3000 | 13.3000 | 13.0000 | 13.0000 | -5.455% | 12 | 162 | -68.846% |
| 2026-01-27 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +0.733% | 2 | 157 | -70.545% |
| 2026-01-23 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +9.903% | 3 | 155 | -70.330% |
| 2026-01-22 | 12.9500 | 12.9500 | 12.4200 | 12.4200 | -6.966% | 5 | 152 | -67.391% |
| 2026-01-21 | 12.6500 | 13.4500 | 12.5000 | 13.3500 | -14.805% | 20 | 149 | -69.663% |
| 2026-01-20 | 16.3500 | 16.3500 | 15.6700 | 15.6700 | +1.424% | 7 | 136 | -74.154% |
| 2026-01-16 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -4.334% | 1 | 136 | -73.786% |
| 2026-01-15 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +3.526% | 1 | 136 | -74.923% |
| 2026-01-14 | 15.9100 | 15.9100 | 15.6000 | 15.6000 | -1.203% | 12 | 136 | -74.038% |
| 2026-01-13 | 15.7900 | 15.7900 | 15.7900 | 15.7900 | +1.543% | 1 | 136 | -74.351% |
| 2026-01-09 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -5.009% | 1 | 135 | -73.955% |
| 2026-01-08 | 16.0000 | 16.3700 | 16.0000 | 16.3700 | -2.093% | 2 | 135 | -75.260% |
| 2026-01-07 | 16.2700 | 16.7200 | 16.2700 | 16.7200 | +1.641% | 12 | 134 | -75.778% |
| 2026-01-06 | 16.4300 | 16.4500 | 16.4300 | 16.4500 | -2.893% | 2 | 122 | -75.380% |
| 2026-01-05 | 16.9400 | 16.9400 | 16.9400 | 16.9400 | -0.353% | 20 | 120 | -76.092% |
| 2026-01-02 | 17.7000 | 17.7000 | 17.0000 | 17.0000 | -5.817% | 4 | 120 | -76.176% |
| 2025-12-31 | 18.1000 | 18.1000 | 18.0500 | 18.0500 | -0.987% | 15 | 111 | -77.562% |
| 2025-12-30 | 18.3000 | 18.3000 | 18.2300 | 18.2300 | -1.513% | 10 | 111 | -77.784% |
| 2025-12-29 | 18.5100 | 18.5100 | 18.5100 | 18.5100 | -3.190% | 5 | 106 | -78.120% |
| 2025-12-19 | 19.3400 | 19.3400 | 19.1200 | 19.1200 | -3.629% | 2 | 101 | -78.818% |
| 2025-12-17 | 20.5000 | 20.5000 | 19.8400 | 19.8400 | +3.333% | 13 | 99 | -79.587% |
| 2025-12-16 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +1.319% | 3 | 101 | -78.906% |
| 2025-12-15 | 19.2500 | 19.2500 | 18.9500 | 18.9500 | -2.821% | 2 | 98 | -78.628% |
| 2025-12-11 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +0.464% | 1 | 97 | -79.231% |
| 2025-12-10 | 20.2500 | 20.2500 | 19.4100 | 19.4100 | -6.906% | 18 | 98 | -79.134% |
| 2025-12-09 | 20.3500 | 21.0000 | 20.1500 | 20.8500 | +0.240% | 34 | 92 | -80.576% |
| 2025-12-08 | 21.3500 | 21.3500 | 20.0200 | 20.8000 | -8.571% | 47 | 76 | -80.529% |
| 2025-12-05 | 24.2100 | 24.6500 | 22.1500 | 22.7500 | -6.031% | 37 | 44 | -82.198% |
| 2025-12-04 | 24.2100 | 24.2100 | 24.2100 | 24.2100 | -8.642% | 1 | 12 | -83.271% |
| 2025-11-26 | 25.8000 | 26.5000 | 25.8000 | 26.5000 | +5.788% | 8 | 12 | -84.717% |
| 2025-11-25 | 25.3500 | 25.3500 | 24.9000 | 25.0500 | -1.378% | 9 | 12 | -83.832% |
| 2025-11-24 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | 0.000% | 3 | 3 | -84.055% |