NFLX271217C00108000
NFLX Dec 17 2027 108.00 Call
optionOPRA
EODOct 2, 2026
3.35USD-5.899%(-0.21)6Vol416OI
NFLX271217C00108000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 3.3800 | 3.4000 | 3.3500 | 3.3500 | -5.899% | 6 | 415 | 0.000% |
| 2026-10-01 | 3.5000 | 3.6800 | 3.4500 | 3.5600 | -11.000% | 27 | 399 | -5.899% |
| 2026-09-28 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | -9.707% | 2 | 398 | -16.250% |
| 2026-09-23 | 4.6000 | 4.6000 | 4.3900 | 4.4300 | -4.731% | 31 | 390 | -24.379% |
| 2026-09-22 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | -9.357% | 49 | 359 | -27.957% |
| 2026-09-21 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +15.281% | 1 | 359 | -34.698% |
| 2026-09-18 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -23.801% | 1 | 359 | -24.719% |
| 2026-09-17 | 5.8300 | 5.8400 | 5.8300 | 5.8400 | -2.667% | 7 | 358 | -42.637% |
| 2026-09-11 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.826% | 5 | 358 | -44.167% |
| 2026-09-08 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -8.333% | 10 | 358 | -44.628% |
| 2026-09-04 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -17.500% | 1 | 359 | -49.242% |
| 2026-08-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -4.875% | 2 | 359 | -58.125% |
| 2026-08-19 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | +15.681% | 1 | 360 | -60.166% |
| 2026-08-14 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | +21.167% | 5 | 355 | -53.920% |
| 2026-08-04 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -2.439% | 3 | 352 | -44.167% |
| 2026-08-03 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +13.889% | 10 | 352 | -45.528% |
| 2026-07-30 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -10.000% | 100 | 407 | -37.963% |
| 2026-07-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +9.091% | 1 | 407 | -44.167% |
| 2026-07-27 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +6.796% | 24 | 407 | -39.091% |
| 2026-07-22 | 5.1600 | 5.1600 | 5.1500 | 5.1500 | +10.753% | 4 | 404 | -34.951% |
| 2026-07-20 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -1.064% | 1 | 403 | -27.957% |
| 2026-07-17 | 5.8000 | 5.8000 | 4.4000 | 4.7000 | -18.966% | 15 | 398 | -28.723% |
| 2026-06-25 | 5.8500 | 5.8500 | 5.8000 | 5.8000 | -4.290% | 2 | 396 | -42.241% |
| 2026-06-24 | 6.2400 | 6.2400 | 6.0600 | 6.0600 | -2.258% | 6 | 396 | -44.719% |
| 2026-06-22 | 7.5000 | 7.5000 | 6.2000 | 6.2000 | -16.216% | 6 | 392 | -45.968% |
| 2026-06-17 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -4.639% | 1 | 392 | -54.730% |
| 2026-06-16 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | -8.706% | 4 | 396 | -56.830% |
| 2026-06-12 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -6.388% | 51 | 419 | -60.588% |
| 2026-06-11 | 9.3300 | 9.3300 | 8.9000 | 9.0800 | -1.304% | 68 | 400 | -63.106% |
| 2026-06-09 | 9.6000 | 9.6000 | 9.2000 | 9.2000 | -3.361% | 5 | 403 | -63.587% |
| 2026-06-08 | 8.6500 | 9.5200 | 8.6500 | 9.5200 | +3.478% | 12 | 405 | -64.811% |
| 2026-06-05 | 9.3500 | 9.3700 | 9.2000 | 9.2000 | -1.499% | 22 | 403 | -63.587% |
| 2026-06-04 | 10.0500 | 10.0500 | 9.3400 | 9.3400 | -0.107% | 14 | 401 | -64.133% |
| 2026-06-03 | 9.7000 | 9.7000 | 9.3500 | 9.3500 | -12.535% | 15 | 391 | -64.171% |
| 2026-06-01 | 10.7000 | 10.7000 | 10.6900 | 10.6900 | -8.162% | 6 | 391 | -68.662% |
| 2026-05-26 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | +0.258% | 1 | 392 | -71.220% |
| 2026-05-20 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | -12.045% | 1 | 392 | -71.146% |
| 2026-05-19 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +5.600% | 6 | 392 | -74.621% |
| 2026-05-18 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +9.170% | 9 | 383 | -73.200% |
| 2026-05-14 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +1.868% | 1 | 382 | -70.742% |
| 2026-05-13 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | +9.552% | 4 | 378 | -70.196% |
| 2026-05-11 | 10.7000 | 10.7000 | 10.2600 | 10.2600 | -14.925% | 64 | 344 | -67.349% |
| 2026-05-06 | 11.0000 | 12.1500 | 11.0000 | 12.0600 | +2.901% | 20 | 345 | -72.222% |
| 2026-05-05 | 11.4000 | 12.0000 | 11.4000 | 11.7200 | -15.011% | 3 | 343 | -71.416% |
| 2026-04-24 | 13.7900 | 13.7900 | 13.7900 | 13.7900 | -4.897% | 1 | 343 | -75.707% |
| 2026-04-21 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -10.769% | 1 | 342 | -76.897% |
| 2026-04-20 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -4.412% | 1 | 343 | -79.385% |
| 2026-04-17 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -24.945% | 1 | 342 | -80.294% |
| 2026-04-16 | 23.2000 | 23.2900 | 22.4500 | 22.6500 | -0.352% | 55 | 322 | -85.210% |
| 2026-04-15 | 22.1500 | 22.7900 | 22.1500 | 22.7300 | +16.385% | 55 | 322 | -85.262% |
| 2026-04-10 | 19.5000 | 19.5300 | 19.5000 | 19.5300 | -3.077% | 2 | 267 | -82.847% |
| 2026-04-09 | 20.0000 | 20.1500 | 20.0000 | 20.1500 | +10.714% | 16 | 269 | -83.375% |
| 2026-04-06 | 18.6000 | 18.6000 | 18.2000 | 18.2000 | +10.303% | 2 | 270 | -81.593% |
| 2026-03-31 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +8.197% | 1 | 270 | -79.697% |
| 2026-03-26 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -20.779% | 3 | 270 | -78.033% |
| 2026-03-05 | 19.2800 | 19.2800 | 19.2500 | 19.2500 | +1.637% | 2 | 267 | -82.597% |
| 2026-03-04 | 18.9400 | 18.9400 | 18.9400 | 18.9400 | +4.641% | 5 | 268 | -82.313% |
| 2026-03-02 | 18.0200 | 18.3000 | 18.0200 | 18.1000 | +7.227% | 67 | 268 | -81.492% |
| 2026-02-27 | 15.6000 | 16.8800 | 15.6000 | 16.8800 | +95.597% | 2 | 256 | -80.154% |
| 2026-02-23 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | -8.774% | 3 | 258 | -61.182% |
| 2026-02-20 | 9.4500 | 9.4600 | 9.4500 | 9.4600 | +5.111% | 11 | 258 | -64.588% |
| 2026-02-12 | 9.3800 | 9.3800 | 9.0000 | 9.0000 | -10.000% | 37 | 258 | -62.778% |
| 2026-02-11 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -3.846% | 1 | 257 | -66.500% |
| 2026-02-05 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -18.750% | 1 | 256 | -67.788% |
| 2026-01-26 | 12.7000 | 12.8000 | 12.7000 | 12.8000 | +9.777% | 4 | 257 | -73.828% |
| 2026-01-22 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | -5.126% | 5 | 257 | -71.269% |
| 2026-01-21 | 12.0000 | 12.2900 | 11.9000 | 12.2900 | -16.395% | 35 | 262 | -72.742% |
| 2026-01-20 | 15.2000 | 15.2000 | 14.7000 | 14.7000 | +1.730% | 35 | 295 | -77.211% |
| 2026-01-09 | 14.5000 | 14.5000 | 14.4500 | 14.4500 | -7.490% | 4 | 260 | -76.817% |
| 2026-01-07 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | -2.375% | 10 | 256 | -78.553% |
| 2026-01-02 | 16.2500 | 16.2500 | 16.0000 | 16.0000 | -5.882% | 20 | 256 | -79.063% |
| 2025-12-31 | 17.0500 | 17.4000 | 16.8700 | 17.0000 | -0.875% | 51 | 259 | -80.294% |
| 2025-12-30 | 17.0000 | 17.1500 | 17.0000 | 17.1500 | +0.882% | 16 | 259 | -80.466% |
| 2025-12-22 | 17.5000 | 17.5000 | 17.0000 | 17.0000 | -3.737% | 12 | 259 | -80.294% |
| 2025-12-18 | 17.9000 | 17.9000 | 17.6600 | 17.6600 | -3.233% | 6 | 260 | -81.031% |
| 2025-12-17 | 19.3300 | 19.3300 | 18.2500 | 18.2500 | -6.362% | 6 | 259 | -81.644% |
| 2025-12-12 | 19.4900 | 19.4900 | 19.4900 | 19.4900 | +13.314% | 1 | 258 | -82.812% |
| 2025-12-10 | 18.1000 | 18.1000 | 17.2000 | 17.2000 | -18.095% | 3 | 257 | -80.523% |
| 2025-12-05 | 20.3500 | 21.0000 | 20.3500 | 21.0000 | -6.667% | 2 | 254 | -84.048% |
| 2025-12-04 | 22.2500 | 22.5000 | 22.2500 | 22.5000 | -2.174% | 7 | 252 | -85.111% |
| 2025-12-03 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -12.548% | 1 | 259 | -85.435% |
| 2025-12-02 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | -1.053% | 5 | 258 | -87.262% |
| 2025-12-01 | 26.0000 | 26.5800 | 26.0000 | 26.5800 | +7.091% | 23 | 253 | -87.397% |
| 2025-11-26 | 25.1100 | 25.1100 | 24.8200 | 24.8200 | -1.897% | 6 | 248 | -86.503% |
| 2025-11-20 | 26.2900 | 26.2900 | 25.3000 | 25.3000 | -8.000% | 34 | 248 | -86.759% |
| 2025-11-19 | 27.8000 | 27.8000 | 27.5000 | 27.5000 | 0.000% | 4 | 214 | -87.818% |