NFLX271217C01100000
NFLX Dec 17 2027 1100.00 Call
optionOPRA
InactiveNov 14, 2025
275.00USD-8.638%(-26.00)9Vol115OI
NFLX271217C01100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 278.95 | 281.50 | 275.00 | 275.00 | -8.638% | 9 | 115 | 0.000% |
| 2025-11-13 | 309.00 | 310.01 | 301.00 | 301.00 | +4.878% | 4 | 114 | -8.638% |
| 2025-11-11 | 287.00 | 287.00 | 287.00 | 287.00 | +8.200% | 1 | 116 | -4.181% |
| 2025-11-05 | 265.25 | 265.25 | 265.25 | 265.25 | +1.784% | 10 | 116 | +3.676% |
| 2025-11-04 | 260.93 | 262.10 | 259.55 | 260.60 | -0.432% | 5 | 106 | +5.526% |
| 2025-11-03 | 255.50 | 261.73 | 254.83 | 261.73 | -6.156% | 9 | 104 | +5.070% |
| 2025-10-31 | 281.50 | 284.35 | 278.90 | 278.90 | +7.833% | 8 | 104 | -1.398% |
| 2025-10-30 | 256.00 | 258.64 | 256.00 | 258.64 | -2.367% | 31 | 101 | +6.325% |
| 2025-10-28 | 264.91 | 264.91 | 264.91 | 264.91 | +3.886% | 1 | 91 | +3.809% |
| 2025-10-27 | 255.00 | 255.00 | 255.00 | 255.00 | -3.774% | 1 | 90 | +7.843% |
| 2025-10-24 | 270.80 | 270.80 | 259.53 | 265.00 | -2.742% | 5 | 90 | +3.774% |
| 2025-10-23 | 278.00 | 278.00 | 265.00 | 272.47 | -0.558% | 5 | 88 | +0.929% |
| 2025-10-22 | 287.36 | 287.36 | 273.00 | 274.00 | -16.970% | 6 | 87 | +0.365% |
| 2025-10-07 | 330.00 | 330.00 | 330.00 | 330.00 | +9.507% | 1 | 82 | -16.667% |
| 2025-10-06 | 301.35 | 301.35 | 301.35 | 301.35 | -5.754% | 1 | 82 | -8.744% |
| 2025-10-03 | 319.75 | 319.75 | 319.75 | 319.75 | +6.583% | 1 | 81 | -13.995% |
| 2025-10-02 | 300.00 | 300.00 | 300.00 | 300.00 | -11.151% | 1 | 81 | -8.333% |
| 2025-09-24 | 337.65 | 337.65 | 337.65 | 337.65 | -5.552% | 2 | 80 | -18.555% |
| 2025-09-18 | 357.50 | 357.50 | 357.50 | 357.50 | +0.704% | 1 | 78 | -23.077% |
| 2025-09-17 | 352.50 | 355.00 | 352.50 | 355.00 | +8.816% | 3 | 78 | -22.535% |
| 2025-09-12 | 334.99 | 334.99 | 326.24 | 326.24 | -4.328% | 2 | 78 | -15.706% |
| 2025-09-11 | 342.50 | 346.00 | 330.65 | 341.00 | -0.438% | 8 | 77 | -19.355% |
| 2025-09-02 | 326.00 | 345.00 | 326.00 | 342.50 | +0.735% | 5 | 74 | -19.708% |
| 2025-08-29 | 340.00 | 340.00 | 340.00 | 340.00 | -4.802% | 1 | 73 | -19.118% |
| 2025-08-26 | 357.15 | 357.15 | 357.15 | 357.15 | +1.319% | 1 | 72 | -23.002% |
| 2025-08-25 | 352.50 | 352.50 | 352.50 | 352.50 | +2.174% | 1 | 72 | -21.986% |
| 2025-08-22 | 345.00 | 345.00 | 345.00 | 345.00 | -0.719% | 1 | 72 | -20.290% |
| 2025-08-21 | 344.00 | 347.50 | 344.00 | 347.50 | -1.418% | 2 | 71 | -20.863% |
| 2025-08-20 | 342.32 | 352.50 | 342.32 | 352.50 | +12.981% | 3 | 71 | -21.986% |
| 2025-08-06 | 312.00 | 312.00 | 312.00 | 312.00 | -3.256% | 1 | 72 | -11.859% |
| 2025-08-04 | 322.50 | 322.50 | 322.50 | 322.50 | +1.065% | 1 | 71 | -14.729% |
| 2025-08-01 | 319.10 | 319.10 | 319.10 | 319.10 | -5.312% | 2 | 70 | -13.820% |
| 2025-07-31 | 337.00 | 337.00 | 337.00 | 337.00 | +3.629% | 1 | 72 | -18.398% |
| 2025-07-29 | 325.20 | 325.20 | 325.20 | 325.20 | -4.192% | 1 | 72 | -15.437% |
| 2025-07-23 | 339.43 | 339.43 | 339.43 | 339.43 | -7.189% | 1 | 72 | -18.982% |
| 2025-07-18 | 372.48 | 372.48 | 355.00 | 365.72 | -12.605% | 5 | 72 | -24.806% |
| 2025-07-17 | 404.00 | 418.47 | 404.00 | 418.47 | +1.917% | 3 | 69 | -34.284% |
| 2025-07-15 | 408.60 | 410.60 | 408.60 | 410.60 | -0.364% | 4 | 68 | -33.025% |
| 2025-07-14 | 412.10 | 412.10 | 412.10 | 412.10 | +3.919% | 1 | 68 | -33.269% |
| 2025-07-11 | 395.75 | 396.56 | 393.40 | 396.56 | -1.720% | 32 | 68 | -30.654% |
| 2025-07-10 | 407.96 | 407.96 | 403.00 | 403.50 | -9.675% | 11 | 92 | -31.846% |
| 2025-06-26 | 440.27 | 446.72 | 440.27 | 446.72 | +9.827% | 6 | 95 | -38.440% |
| 2025-06-23 | 406.75 | 406.75 | 406.75 | 406.75 | -0.007% | 1 | 90 | -32.391% |
| 2025-06-04 | 406.78 | 406.78 | 406.78 | 406.78 | +7.956% | 6 | 91 | -32.396% |
| 2025-05-30 | 376.80 | 376.80 | 376.80 | 376.80 | +0.426% | 50 | 91 | -27.017% |
| 2025-05-23 | 375.00 | 375.70 | 375.00 | 375.20 | +0.860% | 6 | 69 | -26.706% |
| 2025-05-15 | 372.00 | 372.00 | 372.00 | 372.00 | +6.737% | 4 | 69 | -26.075% |
| 2025-05-14 | 348.31 | 350.80 | 348.31 | 348.52 | +2.506% | 4 | 69 | -21.095% |
| 2025-05-13 | 330.00 | 340.00 | 330.00 | 340.00 | -4.494% | 2 | 67 | -19.118% |
| 2025-05-08 | 356.00 | 356.00 | 356.00 | 356.00 | +0.127% | 1 | 66 | -22.753% |
| 2025-05-07 | 353.47 | 355.55 | 353.47 | 355.55 | +3.583% | 3 | 66 | -22.655% |
| 2025-05-06 | 343.13 | 348.00 | 342.55 | 343.25 | -1.543% | 4 | 67 | -19.883% |
| 2025-05-05 | 328.97 | 348.63 | 328.97 | 348.63 | -2.293% | 6 | 68 | -21.120% |
| 2025-05-02 | 356.07 | 360.55 | 356.07 | 356.81 | +5.521% | 16 | 66 | -22.928% |
| 2025-05-01 | 326.65 | 338.14 | 326.65 | 338.14 | +2.157% | 6 | 66 | -18.673% |
| 2025-04-29 | 317.80 | 331.00 | 317.80 | 331.00 | +8.917% | 5 | 64 | -16.918% |
| 2025-04-28 | 300.00 | 303.90 | 300.00 | 303.90 | -2.733% | 3 | 60 | -9.510% |
| 2025-04-25 | 310.52 | 312.44 | 310.52 | 312.44 | +3.526% | 6 | 58 | -11.983% |
| 2025-04-24 | 292.53 | 301.80 | 292.53 | 301.80 | +12.503% | 5 | 57 | -8.880% |
| 2025-04-22 | 285.18 | 285.18 | 268.26 | 268.26 | +9.943% | 16 | 57 | +2.512% |
| 2025-04-21 | 244.00 | 244.00 | 244.00 | 244.00 | +5.286% | 4 | 54 | +12.705% |
| 2025-04-17 | 226.50 | 231.97 | 226.50 | 231.75 | -0.108% | 3 | 55 | +18.662% |
| 2025-04-16 | 232.00 | 232.00 | 232.00 | 232.00 | -2.929% | 1 | 55 | +18.534% |
| 2025-04-15 | 233.25 | 239.00 | 233.25 | 239.00 | +14.943% | 54 | 54 | +15.063% |
| 2025-04-14 | 207.53 | 207.93 | 207.53 | 207.93 | +4.330% | 4 | 5 | +32.256% |
| 2025-04-11 | 202.95 | 202.95 | 199.30 | 199.30 | 0.000% | 4 | 2 | +37.983% |