NFLX271217C00106000
NFLX Dec 17 2027 106.00 Call
optionOPRA
EODOct 6, 2026
3.80USD+7.042%(+0.25)10Vol345OI
NFLX271217C00106000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +7.042% | 10 | 347 | 0.000% |
| 2026-10-02 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | -5.333% | 3 | 345 | +7.042% |
| 2026-10-01 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -17.582% | 15 | 360 | +1.333% |
| 2026-09-22 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -14.634% | 1 | 360 | -16.484% |
| 2026-09-21 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +18.444% | 3 | 360 | -28.705% |
| 2026-09-18 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | -28.000% | 10 | 360 | -15.556% |
| 2026-09-17 | 6.1900 | 6.2500 | 6.1900 | 6.2500 | -0.794% | 2 | 360 | -39.200% |
| 2026-09-09 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.077% | 1 | 361 | -39.683% |
| 2026-08-17 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -4.412% | 7 | 358 | -41.538% |
| 2026-08-07 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +2.410% | 5 | 358 | -44.118% |
| 2026-08-05 | 7.0000 | 7.0000 | 6.6400 | 6.6400 | +1.374% | 2 | 356 | -42.771% |
| 2026-08-04 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +12.931% | 1 | 356 | -41.985% |
| 2026-07-31 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -0.855% | 28 | 328 | -34.483% |
| 2026-07-27 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +3.540% | 49 | 279 | -35.043% |
| 2026-07-24 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +5.607% | 10 | 279 | -32.743% |
| 2026-07-23 | 5.4500 | 5.4500 | 5.3500 | 5.3500 | -29.045% | 22 | 291 | -28.972% |
| 2026-07-13 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | +11.704% | 5 | 286 | -49.602% |
| 2026-07-10 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -17.381% | 1 | 285 | -43.704% |
| 2026-07-07 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +0.492% | 1 | 286 | -53.488% |
| 2026-07-06 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | -8.549% | 1 | 286 | -53.260% |
| 2026-07-02 | 7.9000 | 8.8900 | 7.9000 | 8.8900 | +19.009% | 2 | 286 | -57.255% |
| 2026-06-29 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | +4.476% | 1 | 287 | -49.130% |
| 2026-06-26 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +14.400% | 10 | 287 | -46.853% |
| 2026-06-25 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -2.038% | 1 | 286 | -39.200% |
| 2026-06-24 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -6.176% | 10 | 276 | -40.439% |
| 2026-06-23 | 6.7000 | 6.8000 | 6.7000 | 6.8000 | -11.458% | 3 | 275 | -44.118% |
| 2026-06-22 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -8.024% | 10 | 275 | -50.521% |
| 2026-06-16 | 9.0000 | 9.0000 | 8.3500 | 8.3500 | -8.141% | 2 | 273 | -54.491% |
| 2026-06-12 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | -1.942% | 1 | 273 | -58.196% |
| 2026-06-11 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | -4.923% | 1 | 274 | -59.008% |
| 2026-06-09 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -1.316% | 1 | 273 | -61.026% |
| 2026-06-08 | 10.2000 | 10.4500 | 9.8800 | 9.8800 | +2.277% | 135 | 239 | -61.538% |
| 2026-06-05 | 9.8000 | 9.8300 | 9.5000 | 9.6600 | -1.429% | 9 | 235 | -60.663% |
| 2026-06-03 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -9.677% | 1 | 234 | -61.224% |
| 2026-06-02 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -3.556% | 1 | 233 | -64.977% |
| 2026-06-01 | 11.0500 | 11.2500 | 11.0500 | 11.2500 | -4.418% | 18 | 239 | -66.222% |
| 2026-05-28 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | -13.773% | 20 | 224 | -67.715% |
| 2026-05-19 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +19.110% | 1 | 225 | -72.161% |
| 2026-05-11 | 11.4600 | 11.4600 | 11.4600 | 11.4600 | -5.132% | 1 | 225 | -66.841% |
| 2026-05-05 | 13.7000 | 13.7000 | 12.0800 | 12.0800 | -20.994% | 25 | 238 | -68.543% |
| 2026-05-01 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | +14.962% | 1 | 238 | -75.147% |
| 2026-04-28 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -11.628% | 1 | 238 | -71.429% |
| 2026-04-24 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -2.903% | 1 | 239 | -74.751% |
| 2026-04-22 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -1.587% | 1 | 239 | -75.484% |
| 2026-04-21 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -0.631% | 1 | 239 | -75.873% |
| 2026-04-20 | 16.0000 | 16.0500 | 15.8500 | 15.8500 | -2.522% | 11 | 240 | -76.025% |
| 2026-04-17 | 17.1100 | 17.5000 | 16.2600 | 16.2600 | -32.250% | 73 | 278 | -76.630% |
| 2026-04-16 | 23.5000 | 24.9000 | 23.5000 | 24.0000 | +6.667% | 75 | 230 | -84.167% |
| 2026-04-15 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -2.344% | 1 | 230 | -83.111% |
| 2026-04-14 | 20.0000 | 25.0000 | 20.0000 | 23.0400 | +11.790% | 16 | 229 | -83.507% |
| 2026-04-10 | 20.5000 | 20.6100 | 20.5000 | 20.6100 | +7.065% | 2 | 219 | -81.562% |
| 2026-04-08 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +21.835% | 1 | 219 | -80.260% |
| 2026-03-26 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -0.754% | 1 | 219 | -75.949% |
| 2026-03-24 | 15.9500 | 15.9500 | 15.9200 | 15.9200 | +4.806% | 2 | 219 | -76.131% |
| 2026-03-19 | 15.6200 | 15.6200 | 15.0000 | 15.1900 | -19.502% | 5 | 221 | -74.984% |
| 2026-03-11 | 18.8700 | 18.8700 | 18.8700 | 18.8700 | -3.231% | 2 | 222 | -79.862% |
| 2026-03-04 | 19.0200 | 19.6000 | 19.0200 | 19.5000 | +2.094% | 21 | 224 | -80.513% |
| 2026-03-02 | 18.6500 | 19.3300 | 18.6500 | 19.1000 | +9.896% | 4 | 219 | -80.105% |
| 2026-02-27 | 15.7900 | 18.5500 | 15.7900 | 17.3800 | +100.000% | 13 | 217 | -78.136% |
| 2026-02-23 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | -7.553% | 10 | 218 | -56.272% |
| 2026-02-13 | 9.2000 | 9.5000 | 9.2000 | 9.4000 | +0.858% | 28 | 221 | -59.574% |
| 2026-02-12 | 9.8500 | 9.8500 | 9.3100 | 9.3200 | -13.383% | 6 | 221 | -59.227% |
| 2026-02-04 | 10.7500 | 10.7600 | 10.7500 | 10.7600 | -1.284% | 3 | 222 | -64.684% |
| 2026-02-03 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -13.561% | 5 | 224 | -65.138% |
| 2026-02-02 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | +6.414% | 3 | 229 | -69.865% |
| 2026-01-30 | 11.9500 | 11.9500 | 11.8500 | 11.8500 | -10.902% | 2 | 232 | -67.932% |
| 2026-01-23 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +9.917% | 5 | 232 | -71.429% |
| 2026-01-22 | 12.3000 | 12.3000 | 12.1000 | 12.1000 | -11.029% | 4 | 236 | -68.595% |
| 2026-01-21 | 14.1800 | 14.1800 | 13.6000 | 13.6000 | -10.703% | 5 | 235 | -72.059% |
| 2026-01-15 | 15.3500 | 15.3500 | 15.2300 | 15.2300 | -2.058% | 2 | 235 | -75.049% |
| 2026-01-14 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +5.068% | 2 | 235 | -75.563% |
| 2026-01-09 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -7.500% | 1 | 234 | -74.324% |
| 2026-01-06 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -9.605% | 1 | 235 | -76.250% |
| 2025-12-30 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -4.788% | 1 | 235 | -78.531% |
| 2025-12-26 | 18.5900 | 18.5900 | 18.5900 | 18.5900 | -2.772% | 20 | 235 | -79.559% |
| 2025-12-11 | 18.9500 | 19.1500 | 18.9500 | 19.1200 | -4.400% | 3 | 246 | -80.126% |
| 2025-12-09 | 19.7900 | 20.0000 | 19.7000 | 20.0000 | -0.596% | 12 | 245 | -81.000% |
| 2025-12-08 | 20.5000 | 20.5000 | 20.0000 | 20.1200 | -8.545% | 12 | 245 | -81.113% |
| 2025-12-05 | 24.4000 | 24.4000 | 22.0000 | 22.0000 | -7.563% | 2 | 255 | -82.727% |
| 2025-12-04 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -1.245% | 2 | 255 | -84.034% |
| 2025-12-03 | 24.1500 | 24.1500 | 24.1000 | 24.1000 | -9.772% | 2 | 255 | -84.232% |
| 2025-12-02 | 26.7000 | 26.7100 | 26.7000 | 26.7100 | +2.929% | 2 | 256 | -85.773% |
| 2025-12-01 | 25.9400 | 25.9500 | 25.9400 | 25.9500 | +6.527% | 3 | 257 | -85.356% |
| 2025-11-24 | 24.7500 | 24.8500 | 24.3600 | 24.3600 | -3.905% | 13 | 257 | -84.401% |
| 2025-11-21 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | -7.650% | 1 | 263 | -85.010% |
| 2025-11-20 | 27.4500 | 27.4500 | 27.4500 | 27.4500 | -5.670% | 1 | 263 | -86.157% |
| 2025-11-19 | 30.8500 | 31.2000 | 29.1000 | 29.1000 | -0.172% | 9 | 263 | -86.942% |
| 2025-11-17 | 29.1500 | 29.1500 | 29.1500 | 29.1500 | 0.000% | 2 | 260 | -86.964% |