NFLX271217C00115000
NFLX Dec 17 2027 115.00 Call
optionOPRA
EODOct 7, 2026
3.10USD+8.392%(+0.24)22Vol825OI
NFLX271217C00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.9000 | 3.1000 | 2.9000 | 3.1000 | +8.392% | 22 | 792 | 0.000% |
| 2026-10-06 | 2.8400 | 2.8600 | 2.8400 | 2.8600 | +7.519% | 2 | 792 | +8.392% |
| 2026-10-05 | 2.8000 | 2.8000 | 2.6000 | 2.6600 | -2.206% | 20 | 777 | +16.541% |
| 2026-10-02 | 2.6000 | 2.7300 | 2.6000 | 2.7200 | -2.158% | 12 | 775 | +13.971% |
| 2026-10-01 | 3.0400 | 3.0400 | 2.7800 | 2.7800 | -13.396% | 25 | 754 | +11.511% |
| 2026-09-30 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -2.134% | 21 | 733 | -3.427% |
| 2026-09-29 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +6.149% | 1 | 732 | -5.488% |
| 2026-09-28 | 3.1000 | 3.1000 | 3.0900 | 3.0900 | -9.118% | 3 | 732 | +0.324% |
| 2026-09-25 | 3.4200 | 3.4200 | 3.4000 | 3.4000 | -5.556% | 4 | 732 | -8.824% |
| 2026-09-24 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | +0.279% | 3 | 732 | -13.889% |
| 2026-09-23 | 3.7000 | 3.7000 | 3.5900 | 3.5900 | -0.278% | 13 | 730 | -13.649% |
| 2026-09-22 | 3.8000 | 3.8000 | 3.6000 | 3.6000 | -10.000% | 9 | 734 | -13.889% |
| 2026-09-18 | 3.8000 | 4.0000 | 3.8000 | 4.0000 | -13.043% | 4 | 734 | -22.500% |
| 2026-09-17 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -9.627% | 1 | 734 | -32.609% |
| 2026-09-16 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -3.962% | 3 | 731 | -39.096% |
| 2026-09-15 | 5.5000 | 5.5000 | 5.3000 | 5.3000 | -12.397% | 18 | 727 | -41.509% |
| 2026-09-14 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | +21.000% | 6 | 727 | -48.760% |
| 2026-09-11 | 5.0500 | 5.1000 | 5.0000 | 5.0000 | +3.520% | 65 | 726 | -38.000% |
| 2026-09-09 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -3.400% | 1 | 725 | -35.818% |
| 2026-09-08 | 4.7500 | 5.0000 | 4.7500 | 5.0000 | -26.471% | 7 | 719 | -38.000% |
| 2026-09-03 | 6.8000 | 6.8000 | 6.7400 | 6.8000 | +8.453% | 15 | 710 | -54.412% |
| 2026-09-01 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -5.000% | 1 | 710 | -50.558% |
| 2026-08-24 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +9.091% | 1 | 710 | -53.030% |
| 2026-08-20 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -10.370% | 1 | 711 | -48.760% |
| 2026-08-19 | 6.5600 | 7.1000 | 6.5600 | 6.7500 | +13.065% | 14 | 711 | -54.074% |
| 2026-08-18 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -2.131% | 1 | 711 | -48.074% |
| 2026-08-17 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +7.965% | 10 | 711 | -49.180% |
| 2026-08-14 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -10.317% | 5 | 711 | -45.133% |
| 2026-08-13 | 5.2500 | 6.3000 | 5.2500 | 6.3000 | +16.451% | 271 | 499 | -50.794% |
| 2026-08-11 | 5.3500 | 5.4100 | 5.3500 | 5.4100 | -4.078% | 2 | 499 | -42.699% |
| 2026-08-10 | 5.2500 | 5.6800 | 5.2500 | 5.6400 | -5.686% | 4 | 498 | -45.035% |
| 2026-08-05 | 6.1400 | 6.1600 | 5.9800 | 5.9800 | +21.792% | 143 | 498 | -48.161% |
| 2026-08-04 | 4.9000 | 4.9100 | 4.9000 | 4.9100 | -4.660% | 8 | 502 | -36.864% |
| 2026-08-03 | 4.9700 | 5.1500 | 4.9700 | 5.1500 | +9.574% | 2 | 503 | -39.806% |
| 2026-07-31 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -8.738% | 4 | 499 | -34.043% |
| 2026-07-28 | 5.0500 | 5.1500 | 5.0000 | 5.1500 | +13.187% | 15 | 501 | -39.806% |
| 2026-07-27 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +13.750% | 42 | 504 | -31.868% |
| 2026-07-23 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -9.707% | 3 | 504 | -22.500% |
| 2026-07-22 | 4.4400 | 4.4500 | 4.4300 | 4.4300 | +18.133% | 8 | 504 | -30.023% |
| 2026-07-21 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | -1.316% | 158 | 544 | -17.333% |
| 2026-07-20 | 3.8000 | 3.8500 | 3.8000 | 3.8000 | -11.422% | 5 | 544 | -18.421% |
| 2026-07-17 | 3.5500 | 4.4800 | 3.5000 | 4.2900 | -26.541% | 18 | 532 | -27.739% |
| 2026-07-16 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -5.806% | 1 | 533 | -46.918% |
| 2026-07-13 | 6.1700 | 6.2000 | 6.1700 | 6.2000 | +12.727% | 3 | 533 | -50.000% |
| 2026-07-10 | 5.4200 | 5.5000 | 5.4200 | 5.5000 | -6.780% | 2 | 532 | -43.636% |
| 2026-07-09 | 6.1000 | 6.1000 | 5.9000 | 5.9000 | -5.600% | 3 | 531 | -47.458% |
| 2026-07-08 | 6.1000 | 6.4000 | 6.1000 | 6.2500 | -0.794% | 27 | 505 | -50.400% |
| 2026-07-07 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +3.279% | 1 | 504 | -50.794% |
| 2026-07-06 | 6.1500 | 6.2000 | 6.0300 | 6.1000 | -12.857% | 105 | 584 | -49.180% |
| 2026-07-02 | 6.7500 | 7.1000 | 6.7500 | 7.0000 | +40.000% | 7 | 578 | -55.714% |
| 2026-06-30 | 5.4300 | 5.4300 | 5.0000 | 5.0000 | -16.107% | 105 | 514 | -38.000% |
| 2026-06-29 | 5.9000 | 5.9600 | 5.9000 | 5.9600 | +7.387% | 2 | 513 | -47.987% |
| 2026-06-26 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +14.433% | 1 | 513 | -44.144% |
| 2026-06-24 | 5.1300 | 5.1300 | 4.8500 | 4.8500 | -7.619% | 20 | 516 | -36.082% |
| 2026-06-23 | 5.4500 | 5.4500 | 5.2000 | 5.2500 | -5.405% | 112 | 405 | -40.952% |
| 2026-06-22 | 5.3300 | 5.5500 | 5.3300 | 5.5500 | -11.624% | 2 | 404 | -44.144% |
| 2026-06-17 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -2.333% | 10 | 409 | -50.637% |
| 2026-06-16 | 6.8300 | 6.8700 | 6.4200 | 6.4300 | -6.131% | 15 | 407 | -51.788% |
| 2026-06-12 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -9.272% | 1 | 407 | -54.745% |
| 2026-06-11 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -3.453% | 1 | 408 | -58.940% |
| 2026-06-09 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -1.882% | 1 | 408 | -60.358% |
| 2026-06-08 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | +6.267% | 1 | 407 | -61.104% |
| 2026-06-05 | 7.8000 | 7.9100 | 7.5000 | 7.5000 | -6.015% | 21 | 413 | -58.667% |
| 2026-06-04 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -4.887% | 1 | 413 | -61.153% |
| 2026-06-02 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | -10.267% | 11 | 423 | -63.051% |
| 2026-06-01 | 8.9500 | 9.3500 | 8.8300 | 9.3500 | +1.081% | 19 | 427 | -66.845% |
| 2026-05-29 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -2.632% | 1 | 426 | -66.486% |
| 2026-05-28 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -2.764% | 1 | 427 | -67.368% |
| 2026-05-27 | 9.8800 | 9.8800 | 9.7700 | 9.7700 | -0.913% | 10 | 420 | -68.270% |
| 2026-05-20 | 9.7400 | 9.8600 | 9.7400 | 9.8600 | -11.964% | 32 | 420 | -68.560% |
| 2026-05-19 | 11.0000 | 11.2500 | 11.0000 | 11.2000 | +7.280% | 14 | 425 | -72.321% |
| 2026-05-18 | 9.8800 | 10.4400 | 9.8800 | 10.4400 | +14.725% | 13 | 418 | -70.307% |
| 2026-05-13 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +13.750% | 10 | 408 | -65.934% |
| 2026-05-12 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -16.667% | 1 | 408 | -61.250% |
| 2026-05-08 | 9.7000 | 9.7000 | 9.6000 | 9.6000 | -1.538% | 2 | 406 | -67.708% |
| 2026-05-07 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -0.814% | 1 | 407 | -68.205% |
| 2026-05-06 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -21.673% | 4 | 407 | -68.464% |
| 2026-04-30 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +9.130% | 4 | 403 | -75.299% |
| 2026-04-29 | 11.0000 | 11.8500 | 10.8000 | 11.5000 | -7.258% | 7 | 402 | -73.043% |
| 2026-04-21 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -6.556% | 8 | 394 | -75.000% |
| 2026-04-20 | 14.0000 | 14.0000 | 13.2700 | 13.2700 | -2.784% | 33 | 361 | -76.639% |
| 2026-04-17 | 13.7500 | 14.5000 | 13.2400 | 13.6500 | -29.639% | 18 | 360 | -77.289% |
| 2026-04-16 | 19.8400 | 19.8400 | 19.4000 | 19.4000 | +2.105% | 2 | 360 | -84.021% |
| 2026-04-14 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +23.537% | 1 | 360 | -83.684% |
| 2026-04-08 | 15.6100 | 15.6100 | 15.3800 | 15.3800 | +23.040% | 2 | 359 | -79.844% |
| 2026-03-30 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -3.846% | 5 | 359 | -75.200% |
| 2026-03-27 | 13.3000 | 13.3000 | 13.0000 | 13.0000 | +7.884% | 12 | 364 | -76.154% |
| 2026-03-25 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +0.417% | 7 | 369 | -74.274% |
| 2026-03-24 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -12.727% | 5 | 369 | -74.167% |
| 2026-03-17 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -16.210% | 300 | 369 | -77.455% |
| 2026-03-04 | 15.9000 | 16.4100 | 15.9000 | 16.4100 | +6.351% | 16 | 395 | -81.109% |
| 2026-03-03 | 15.3500 | 15.4300 | 14.8400 | 15.4300 | -1.090% | 40 | 384 | -79.909% |
| 2026-03-02 | 16.8000 | 16.8000 | 15.6000 | 15.6000 | +3.931% | 2 | 367 | -80.128% |
| 2026-02-27 | 13.2000 | 15.4500 | 11.5500 | 15.0100 | +42.952% | 18 | 367 | -79.347% |
| 2026-02-26 | 9.9000 | 10.5000 | 9.9000 | 10.5000 | +14.130% | 19 | 368 | -70.476% |
| 2026-02-25 | 9.2500 | 9.4500 | 9.2000 | 9.2000 | +21.693% | 20 | 364 | -66.304% |
| 2026-02-23 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -0.526% | 20 | 364 | -58.995% |
| 2026-02-18 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -1.935% | 15 | 364 | -59.211% |
| 2026-02-12 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -8.175% | 10 | 364 | -60.000% |
| 2026-02-11 | 8.5400 | 8.5400 | 8.4400 | 8.4400 | -4.091% | 4 | 354 | -63.270% |
| 2026-02-06 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -7.368% | 1 | 352 | -64.773% |
| 2026-02-05 | 8.9500 | 9.5000 | 8.9500 | 9.5000 | +16.708% | 16 | 351 | -67.368% |
| 2026-02-04 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -6.005% | 1 | 345 | -61.916% |
| 2026-02-03 | 8.7800 | 9.0000 | 8.6600 | 8.6600 | -12.877% | 15 | 345 | -64.203% |
| 2026-01-29 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -4.607% | 1 | 355 | -68.813% |
| 2026-01-28 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | -3.519% | 3 | 356 | -70.250% |
| 2026-01-27 | 10.3500 | 10.8000 | 10.3500 | 10.8000 | -1.818% | 222 | 353 | -71.296% |
| 2026-01-23 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +8.696% | 4 | 340 | -71.818% |
| 2026-01-22 | 10.1000 | 10.1200 | 10.1000 | 10.1200 | +1.200% | 5 | 340 | -69.368% |
| 2026-01-21 | 10.5000 | 10.5000 | 10.0000 | 10.0000 | -22.179% | 14 | 337 | -69.000% |
| 2026-01-14 | 12.6500 | 12.8500 | 12.4000 | 12.8500 | -1.908% | 303 | 337 | -75.875% |
| 2026-01-12 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -3.676% | 22 | 69 | -76.336% |
| 2026-01-08 | 13.5000 | 13.6000 | 13.5000 | 13.6000 | +1.873% | 13 | 69 | -77.206% |
| 2026-01-06 | 13.0000 | 13.3500 | 13.0000 | 13.3500 | -8.373% | 10 | 57 | -76.779% |
| 2025-12-30 | 14.5700 | 14.5700 | 14.5700 | 14.5700 | -2.867% | 5 | 48 | -78.723% |
| 2025-12-22 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -2.597% | 1 | 47 | -79.333% |
| 2025-12-19 | 15.7000 | 15.7000 | 15.4000 | 15.4000 | -5.172% | 2 | 47 | -79.870% |
| 2025-12-12 | 17.1000 | 17.1000 | 16.2400 | 16.2400 | +5.798% | 15 | 46 | -80.911% |
| 2025-12-10 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -8.358% | 20 | 41 | -79.805% |
| 2025-12-09 | 17.0400 | 17.0400 | 16.7000 | 16.7500 | -7.967% | 12 | 21 | -81.493% |
| 2025-12-05 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -9.363% | 1 | 12 | -82.967% |
| 2025-12-04 | 20.0800 | 20.0800 | 20.0800 | 20.0800 | -15.772% | 2 | 11 | -84.562% |
| 2025-12-02 | 23.8400 | 23.8400 | 23.8400 | 23.8400 | +5.347% | 5 | 9 | -86.997% |
| 2025-11-28 | 22.6300 | 22.6300 | 22.6300 | 22.6300 | +7.762% | 1 | 4 | -86.301% |
| 2025-11-25 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +1.351% | 3 | 4 | -85.238% |
| 2025-11-24 | 20.7200 | 20.7200 | 20.7200 | 20.7200 | 0.000% | 1 | 1 | -85.039% |