NFLX271217C00114000
NFLX Dec 17 2027 114.00 Call
optionOPRA
EODOct 8, 2026
3.50USD+9.375%(+0.30)5Vol903OI
NFLX271217C00114000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +9.375% | 5 | 903 | 0.000% |
| 2026-10-07 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +11.498% | 2 | 902 | +9.375% |
| 2026-10-06 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +3.986% | 1 | 902 | +21.951% |
| 2026-10-02 | 2.7700 | 2.7700 | 2.7600 | 2.7600 | -6.441% | 9 | 896 | +26.812% |
| 2026-10-01 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -9.231% | 5 | 891 | +18.644% |
| 2026-09-30 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -8.451% | 1 | 891 | +7.692% |
| 2026-09-29 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +10.937% | 20 | 891 | -1.408% |
| 2026-09-28 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -24.706% | 1 | 890 | +9.375% |
| 2026-09-21 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | -37.592% | 6 | 893 | -17.647% |
| 2026-09-03 | 6.8200 | 6.8200 | 6.8100 | 6.8100 | -1.447% | 6 | 888 | -48.605% |
| 2026-08-20 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | +8.648% | 2 | 889 | -49.349% |
| 2026-08-18 | 6.3400 | 6.3600 | 6.3400 | 6.3600 | -0.157% | 14 | 875 | -44.969% |
| 2026-08-14 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +23.689% | 2 | 875 | -45.055% |
| 2026-08-12 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -10.435% | 1 | 875 | -32.039% |
| 2026-08-10 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -4.959% | 8 | 870 | -39.130% |
| 2026-08-05 | 6.2100 | 6.2400 | 6.0500 | 6.0500 | +27.368% | 138 | 732 | -42.149% |
| 2026-07-31 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -9.178% | 40 | 692 | -26.316% |
| 2026-07-29 | 5.0500 | 5.2300 | 5.0500 | 5.2300 | +12.473% | 22 | 694 | -33.078% |
| 2026-07-22 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +17.128% | 26 | 668 | -24.731% |
| 2026-07-20 | 3.8800 | 4.0400 | 3.8800 | 3.9700 | -1.975% | 78 | 646 | -11.839% |
| 2026-07-17 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -36.120% | 1 | 645 | -13.580% |
| 2026-07-13 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | +2.258% | 5 | 645 | -44.795% |
| 2026-07-06 | 6.3000 | 6.3000 | 6.2000 | 6.2000 | +12.523% | 136 | 587 | -43.548% |
| 2026-07-01 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -1.957% | 5 | 587 | -36.479% |
| 2026-06-26 | 5.6700 | 5.6700 | 5.6200 | 5.6200 | +12.400% | 3 | 587 | -37.722% |
| 2026-06-25 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.091% | 1 | 586 | -30.000% |
| 2026-06-23 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +3.774% | 67 | 525 | -36.364% |
| 2026-06-22 | 6.2000 | 6.2000 | 5.2500 | 5.3000 | -26.491% | 5 | 524 | -33.962% |
| 2026-06-15 | 7.4800 | 7.4800 | 7.2100 | 7.2100 | -2.171% | 31 | 553 | -51.456% |
| 2026-06-12 | 7.3500 | 7.4000 | 7.3000 | 7.3700 | -4.410% | 35 | 530 | -52.510% |
| 2026-06-11 | 7.7400 | 7.7400 | 7.3200 | 7.7100 | -5.976% | 6 | 533 | -54.604% |
| 2026-06-09 | 8.1000 | 8.2000 | 8.1000 | 8.2000 | +6.218% | 4 | 536 | -57.317% |
| 2026-06-05 | 7.7500 | 7.7500 | 7.7200 | 7.7200 | -5.392% | 4 | 535 | -54.663% |
| 2026-06-03 | 8.2000 | 8.2800 | 8.1600 | 8.1600 | -7.273% | 55 | 533 | -57.108% |
| 2026-06-02 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -3.825% | 1 | 533 | -60.227% |
| 2026-06-01 | 9.1500 | 9.2000 | 9.1500 | 9.1500 | -6.537% | 8 | 530 | -61.749% |
| 2026-05-26 | 9.8700 | 9.8700 | 9.7900 | 9.7900 | -8.247% | 7 | 531 | -64.249% |
| 2026-05-18 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | +11.262% | 1 | 532 | -67.198% |
| 2026-05-14 | 8.2500 | 9.5900 | 8.2500 | 9.5900 | -3.327% | 3 | 532 | -63.504% |
| 2026-05-08 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | -2.745% | 1 | 533 | -64.718% |
| 2026-05-06 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +0.098% | 3 | 533 | -65.686% |
| 2026-05-05 | 11.3100 | 11.3100 | 10.1900 | 10.1900 | -16.475% | 4 | 535 | -65.653% |
| 2026-04-29 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -3.405% | 22 | 555 | -71.311% |
| 2026-04-23 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | -9.137% | 1 | 555 | -72.288% |
| 2026-04-17 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -31.863% | 1 | 555 | -74.820% |
| 2026-04-16 | 20.1000 | 20.4000 | 20.1000 | 20.4000 | +7.425% | 2 | 555 | -82.843% |
| 2026-04-15 | 18.7900 | 18.9900 | 18.7900 | 18.9900 | -2.615% | 2 | 555 | -81.569% |
| 2026-04-14 | 17.7500 | 19.5000 | 17.7500 | 19.5000 | +19.632% | 7 | 555 | -82.051% |
| 2026-04-06 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +9.030% | 1 | 554 | -78.528% |
| 2026-04-02 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +5.953% | 20 | 574 | -76.589% |
| 2026-03-31 | 14.1100 | 14.1100 | 14.1100 | 14.1100 | +2.768% | 1 | 574 | -75.195% |
| 2026-03-30 | 13.7300 | 13.7300 | 13.7300 | 13.7300 | +2.158% | 1 | 574 | -74.508% |
| 2026-03-23 | 13.4400 | 13.4400 | 13.4400 | 13.4400 | +5.744% | 3 | 573 | -73.958% |
| 2026-03-20 | 12.6300 | 12.7100 | 12.6300 | 12.7100 | -3.125% | 3 | 573 | -72.463% |
| 2026-03-19 | 12.9500 | 13.1200 | 12.5000 | 13.1200 | -6.619% | 39 | 573 | -73.323% |
| 2026-03-17 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -6.020% | 300 | 577 | -75.089% |
| 2026-03-13 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -0.664% | 1 | 833 | -76.589% |
| 2026-03-11 | 15.3300 | 15.3300 | 15.0500 | 15.0500 | -12.296% | 12 | 834 | -76.744% |
| 2026-03-06 | 16.7500 | 17.1600 | 16.7500 | 17.1600 | +3.063% | 2 | 844 | -79.604% |
| 2026-03-04 | 16.4900 | 16.7500 | 16.4900 | 16.6500 | +2.778% | 9 | 846 | -78.979% |
| 2026-03-02 | 15.6600 | 16.2000 | 15.6600 | 16.2000 | +6.790% | 8 | 849 | -78.395% |
| 2026-02-27 | 12.6000 | 15.1700 | 12.6000 | 15.1700 | +64.177% | 14 | 857 | -76.928% |
| 2026-02-24 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | +23.200% | 3 | 863 | -62.121% |
| 2026-02-23 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.316% | 6 | 863 | -53.333% |
| 2026-02-17 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -23.387% | 5 | 869 | -53.947% |
| 2026-02-10 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | +16.569% | 1 | 874 | -64.718% |
| 2026-02-09 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -10.042% | 8 | 873 | -58.872% |
| 2026-02-05 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | -7.346% | 1 | 874 | -63.002% |
| 2026-02-02 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | +4.397% | 1 | 875 | -65.720% |
| 2026-01-29 | 10.3500 | 10.3500 | 9.7800 | 9.7800 | -4.399% | 5 | 874 | -64.213% |
| 2026-01-23 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | +2.608% | 2 | 873 | -65.787% |
| 2026-01-22 | 10.3000 | 10.3000 | 9.9700 | 9.9700 | -3.016% | 6 | 871 | -64.895% |
| 2026-01-21 | 10.6100 | 11.1000 | 10.2800 | 10.2800 | -23.341% | 11 | 872 | -65.953% |
| 2026-01-20 | 13.4100 | 13.4100 | 13.4100 | 13.4100 | +0.676% | 1 | 870 | -73.900% |
| 2026-01-15 | 13.4300 | 13.4300 | 13.3200 | 13.3200 | +4.965% | 2 | 871 | -73.724% |
| 2026-01-14 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | -5.861% | 240 | 869 | -72.419% |
| 2026-01-12 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | +3.058% | 2 | 629 | -74.036% |
| 2026-01-09 | 13.0800 | 13.0800 | 13.0800 | 13.0800 | -2.534% | 1 | 627 | -73.242% |
| 2026-01-06 | 13.7000 | 13.7000 | 13.3500 | 13.4200 | -3.799% | 13 | 626 | -73.920% |
| 2026-01-05 | 13.4300 | 13.9500 | 13.4300 | 13.9500 | -7.616% | 9 | 616 | -74.910% |
| 2025-12-31 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +0.466% | 1 | 616 | -76.821% |
| 2025-12-30 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | -1.572% | 3 | 616 | -76.713% |
| 2025-12-29 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | +1.800% | 2 | 613 | -77.079% |
| 2025-12-24 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +0.267% | 1 | 616 | -76.667% |
| 2025-12-23 | 14.9400 | 14.9600 | 14.9400 | 14.9600 | -5.136% | 3 | 616 | -76.604% |
| 2025-12-19 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | -0.190% | 1 | 619 | -77.806% |
| 2025-12-18 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -7.440% | 2 | 618 | -77.848% |
| 2025-12-17 | 17.1300 | 17.1300 | 17.0700 | 17.0700 | +7.765% | 2 | 618 | -79.496% |
| 2025-12-16 | 15.8400 | 15.8400 | 15.8400 | 15.8400 | -0.189% | 1 | 618 | -77.904% |
| 2025-12-15 | 16.1800 | 16.1800 | 15.8700 | 15.8700 | -6.206% | 12 | 617 | -77.946% |
| 2025-12-12 | 16.9500 | 17.0900 | 16.8400 | 16.9200 | +4.574% | 8 | 627 | -79.314% |
| 2025-12-11 | 16.4800 | 16.5500 | 16.0200 | 16.1800 | +2.405% | 51 | 623 | -78.368% |
| 2025-12-10 | 16.3800 | 16.3800 | 15.7400 | 15.8000 | -7.059% | 12 | 583 | -77.848% |
| 2025-12-09 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -1.734% | 1 | 592 | -79.412% |
| 2025-12-08 | 17.3700 | 17.3700 | 17.3000 | 17.3000 | -8.562% | 2 | 592 | -79.769% |
| 2025-12-05 | 20.5600 | 20.6200 | 18.6200 | 18.9200 | -7.707% | 42 | 592 | -81.501% |
| 2025-12-04 | 20.5500 | 20.5500 | 20.5000 | 20.5000 | 0.000% | 13 | 553 | -82.927% |
| 2025-12-03 | 20.6200 | 20.6200 | 20.4500 | 20.5000 | -13.938% | 5 | 565 | -82.927% |
| 2025-12-02 | 23.8200 | 23.8200 | 23.8200 | 23.8200 | +0.084% | 1 | 565 | -85.306% |
| 2025-12-01 | 23.7000 | 23.8000 | 23.7000 | 23.8000 | +2.808% | 7 | 565 | -85.294% |
| 2025-11-28 | 23.2000 | 23.2000 | 23.1500 | 23.1500 | +4.045% | 6 | 567 | -84.881% |
| 2025-11-26 | 22.3800 | 22.3800 | 22.2500 | 22.2500 | +4.657% | 3 | 564 | -84.270% |
| 2025-11-25 | 22.2500 | 22.2500 | 21.2600 | 21.2600 | +0.330% | 3 | 564 | -83.537% |
| 2025-11-24 | 21.4600 | 21.4600 | 21.1000 | 21.1900 | -4.550% | 44 | 565 | -83.483% |
| 2025-11-21 | 22.7000 | 22.7000 | 22.1300 | 22.2000 | -1.421% | 26 | 561 | -84.234% |
| 2025-11-20 | 23.8500 | 24.7600 | 22.5200 | 22.5200 | -10.812% | 47 | 545 | -84.458% |
| 2025-11-19 | 25.9400 | 25.9600 | 24.6200 | 25.2500 | -8.514% | 97 | 528 | -86.139% |
| 2025-11-18 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | 0.000% | 5 | 465 | -87.319% |