NFLX271217C00112000
NFLX Dec 17 2027 112.00 Call
optionOPRA
EODOct 6, 2026
2.85USD-8.065%(-0.25)20Vol10,589OI
NFLX271217C00112000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -8.065% | 20 | 10,573 | 0.000% |
| 2026-10-01 | 2.8000 | 3.1000 | 2.8000 | 3.1000 | -10.145% | 27 | 10,584 | -8.065% |
| 2026-09-28 | 3.5600 | 3.5600 | 3.4500 | 3.4500 | -4.167% | 8 | 10,578 | -17.391% |
| 2026-09-25 | 3.9500 | 3.9500 | 3.6000 | 3.6000 | -8.861% | 11 | 10,567 | -20.833% |
| 2026-09-24 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | -4.819% | 121 | 10,446 | -27.848% |
| 2026-09-22 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -8.791% | 10 | 10,441 | -31.325% |
| 2026-09-21 | 4.4500 | 4.5500 | 4.4500 | 4.5500 | -10.784% | 8 | 10,437 | -37.363% |
| 2026-09-17 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | -17.742% | 2 | 10,438 | -44.118% |
| 2026-09-15 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -17.663% | 2 | 10,438 | -54.032% |
| 2026-08-28 | 7.7600 | 7.7600 | 7.5300 | 7.5300 | +5.907% | 9 | 10,440 | -62.151% |
| 2026-08-21 | 7.2300 | 7.2300 | 7.1100 | 7.1100 | +1.717% | 18 | 10,442 | -59.916% |
| 2026-08-20 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | -7.662% | 1 | 10,443 | -59.227% |
| 2026-08-19 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | +14.350% | 5 | 10,443 | -62.351% |
| 2026-08-14 | 6.6500 | 6.6500 | 6.6200 | 6.6200 | +2.160% | 2 | 10,443 | -56.949% |
| 2026-08-13 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | +21.805% | 2 | 10,444 | -56.019% |
| 2026-08-12 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -6.667% | 10 | 10,434 | -46.429% |
| 2026-08-11 | 6.0000 | 6.0000 | 5.7000 | 5.7000 | +2.334% | 64 | 10,403 | -50.000% |
| 2026-08-06 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -3.130% | 5 | 10,383 | -48.833% |
| 2026-08-05 | 6.0500 | 6.0500 | 5.7500 | 5.7500 | +7.477% | 209 | 10,196 | -50.435% |
| 2026-08-03 | 5.4700 | 5.5500 | 5.1800 | 5.3500 | +8.081% | 12,617 | 439 | -46.729% |
| 2026-07-31 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -4.808% | 23 | 416 | -42.424% |
| 2026-07-29 | 5.2300 | 5.2600 | 5.2000 | 5.2000 | +25.908% | 241 | 434 | -45.192% |
| 2026-07-20 | 3.9200 | 4.2500 | 3.9200 | 4.1300 | -6.561% | 66 | 422 | -30.993% |
| 2026-07-17 | 4.6600 | 4.6900 | 4.2400 | 4.4200 | -26.333% | 47 | 429 | -35.520% |
| 2026-07-10 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -8.953% | 5 | 434 | -52.500% |
| 2026-07-06 | 6.6500 | 6.6500 | 6.5500 | 6.5900 | -1.642% | 100 | 427 | -56.753% |
| 2026-07-02 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +22.486% | 5 | 427 | -57.463% |
| 2026-06-30 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -14.129% | 2 | 427 | -47.898% |
| 2026-06-26 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +9.828% | 5 | 429 | -55.259% |
| 2026-06-23 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -12.121% | 1 | 429 | -50.862% |
| 2026-06-22 | 6.3000 | 6.6000 | 6.3000 | 6.6000 | -2.367% | 2 | 429 | -56.818% |
| 2026-06-17 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | -13.995% | 1 | 428 | -57.840% |
| 2026-06-16 | 7.4400 | 7.8600 | 6.4500 | 7.8600 | -3.202% | 3 | 426 | -63.740% |
| 2026-06-11 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -5.581% | 42 | 384 | -64.901% |
| 2026-06-08 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +5.781% | 3 | 384 | -66.860% |
| 2026-06-05 | 8.3500 | 8.4000 | 8.1300 | 8.1300 | -9.667% | 24 | 395 | -64.945% |
| 2026-06-04 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -5.759% | 9 | 395 | -68.333% |
| 2026-06-02 | 9.7900 | 9.7900 | 8.8900 | 9.5500 | -0.521% | 251 | 286 | -70.157% |
| 2026-06-01 | 10.0000 | 10.0000 | 9.5000 | 9.6000 | -8.134% | 8 | 286 | -70.313% |
| 2026-05-26 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +14.333% | 10 | 291 | -72.727% |
| 2026-05-11 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | -12.869% | 6 | 291 | -68.818% |
| 2026-05-05 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | -14.016% | 1 | 292 | -72.831% |
| 2026-05-04 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -9.630% | 1 | 292 | -76.639% |
| 2026-05-01 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +21.076% | 1 | 292 | -78.889% |
| 2026-04-27 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -13.566% | 2 | 292 | -74.439% |
| 2026-04-23 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -1.376% | 1 | 292 | -77.907% |
| 2026-04-21 | 13.0800 | 13.0800 | 13.0800 | 13.0800 | +0.077% | 1 | 293 | -78.211% |
| 2026-04-20 | 14.7000 | 14.7000 | 13.0700 | 13.0700 | -7.305% | 9 | 301 | -78.194% |
| 2026-04-17 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -33.958% | 10 | 301 | -79.787% |
| 2026-04-16 | 20.5500 | 21.3900 | 20.5500 | 21.3500 | +6.219% | 4 | 298 | -86.651% |
| 2026-04-15 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -1.999% | 5 | 298 | -85.821% |
| 2026-04-14 | 20.6000 | 20.6000 | 20.5100 | 20.5100 | +14.453% | 2 | 303 | -86.104% |
| 2026-04-10 | 17.7900 | 17.9200 | 17.7900 | 17.9200 | -2.130% | 15 | 303 | -84.096% |
| 2026-04-09 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | +13.656% | 1 | 288 | -84.435% |
| 2026-04-08 | 16.1100 | 16.1100 | 16.1100 | 16.1100 | +4.610% | 1 | 288 | -82.309% |
| 2026-04-02 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +4.762% | 4 | 291 | -81.494% |
| 2026-03-27 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +25.106% | 18 | 291 | -80.612% |
| 2026-03-24 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -21.927% | 1 | 273 | -75.745% |
| 2026-03-18 | 14.9500 | 15.0500 | 14.9500 | 15.0500 | +2.103% | 2 | 272 | -81.063% |
| 2026-03-13 | 16.0000 | 16.0000 | 14.7400 | 14.7400 | -15.043% | 6 | 272 | -80.665% |
| 2026-03-06 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +3.582% | 1 | 272 | -83.573% |
| 2026-03-03 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +0.904% | 2 | 272 | -82.985% |
| 2026-03-02 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +6.615% | 1 | 274 | -82.831% |
| 2026-02-27 | 13.7100 | 15.5700 | 13.6200 | 15.5700 | +53.702% | 26 | 274 | -81.696% |
| 2026-02-25 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | +22.937% | 2 | 276 | -71.866% |
| 2026-02-18 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +4.040% | 1 | 276 | -65.413% |
| 2026-02-17 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | +1.538% | 1 | 275 | -64.015% |
| 2026-02-12 | 7.8700 | 7.8700 | 7.8000 | 7.8000 | -20.812% | 3 | 274 | -63.462% |
| 2026-02-09 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +2.818% | 1 | 274 | -71.066% |
| 2026-02-06 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | +0.314% | 1 | 273 | -70.251% |
| 2026-02-03 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -3.535% | 10 | 274 | -70.157% |
| 2026-02-02 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -5.624% | 1 | 274 | -71.212% |
| 2026-01-30 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | +1.845% | 10 | 275 | -72.831% |
| 2026-01-29 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -11.588% | 1 | 270 | -72.330% |
| 2026-01-23 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +7.373% | 1 | 269 | -75.536% |
| 2026-01-22 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -6.466% | 21 | 268 | -73.733% |
| 2026-01-21 | 11.3500 | 11.6000 | 11.0000 | 11.6000 | -12.453% | 22 | 268 | -75.431% |
| 2026-01-16 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -16.139% | 13 | 253 | -78.491% |
| 2025-12-30 | 15.6100 | 15.8000 | 15.6100 | 15.8000 | -1.496% | 11 | 253 | -81.962% |
| 2025-12-29 | 16.0400 | 16.0400 | 16.0400 | 16.0400 | -7.922% | 10 | 252 | -82.232% |
| 2025-12-17 | 17.8200 | 17.8200 | 17.4200 | 17.4200 | +4.311% | 2 | 252 | -83.639% |
| 2025-12-15 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +1.090% | 1 | 251 | -82.934% |
| 2025-12-11 | 16.9700 | 17.0600 | 16.5200 | 16.5200 | -7.709% | 15 | 251 | -82.748% |
| 2025-12-10 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -2.928% | 10 | 250 | -84.078% |
| 2025-12-09 | 17.6900 | 18.4400 | 17.6900 | 18.4400 | -21.197% | 23 | 260 | -84.544% |
| 2025-12-03 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -5.263% | 1 | 254 | -87.821% |
| 2025-12-01 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +2.277% | 1 | 254 | -88.462% |
| 2025-11-28 | 24.0500 | 24.1500 | 24.0500 | 24.1500 | +9.773% | 6 | 253 | -88.199% |
| 2025-11-24 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -3.846% | 1 | 250 | -87.045% |
| 2025-11-21 | 22.8800 | 22.8800 | 22.8800 | 22.8800 | -1.929% | 10 | 251 | -87.544% |
| 2025-11-20 | 23.3300 | 23.3300 | 23.3300 | 23.3300 | -9.574% | 1 | 251 | -87.784% |
| 2025-11-19 | 26.7900 | 26.9400 | 25.8000 | 25.8000 | -6.182% | 65 | 251 | -88.953% |
| 2025-11-18 | 26.0000 | 28.1000 | 26.0000 | 27.5000 | +3.151% | 13 | 311 | -89.636% |
| 2025-11-17 | 26.0900 | 26.6600 | 26.0900 | 26.6600 | 0.000% | 3 | 301 | -89.310% |