NFLX271217C00116000
NFLX Dec 17 2027 116.00 Call
optionOPRA
EODOct 7, 2026
2.94USD+8.889%(+0.24)2Vol677OI
NFLX271217C00116000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.9700 | 2.9700 | 2.9400 | 2.9400 | +8.889% | 2 | 678 | 0.000% |
| 2026-10-06 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +5.882% | 1 | 678 | +8.889% |
| 2026-10-02 | 2.5200 | 2.5500 | 2.5200 | 2.5500 | -1.923% | 2 | 679 | +15.294% |
| 2026-10-01 | 2.8500 | 2.8500 | 2.6000 | 2.6000 | -19.505% | 4 | 679 | +13.077% |
| 2026-09-29 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +6.250% | 1 | 678 | -8.978% |
| 2026-09-28 | 3.0000 | 3.0400 | 3.0000 | 3.0400 | -16.712% | 2 | 677 | -3.289% |
| 2026-09-22 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +1.389% | 1 | 678 | -19.452% |
| 2026-09-18 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -28.000% | 20 | 698 | -18.333% |
| 2026-09-16 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -16.667% | 10 | 698 | -41.200% |
| 2026-09-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +22.449% | 10 | 698 | -51.000% |
| 2026-09-11 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +1.031% | 20 | 698 | -40.000% |
| 2026-08-18 | 6.1000 | 6.1000 | 4.8500 | 4.8500 | -17.797% | 4 | 696 | -39.381% |
| 2026-08-05 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +45.679% | 72 | 624 | -50.169% |
| 2026-07-24 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +6.579% | 1 | 623 | -27.407% |
| 2026-07-20 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -3.797% | 42 | 603 | -22.632% |
| 2026-07-17 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -31.304% | 6 | 603 | -25.570% |
| 2026-06-29 | 5.9000 | 5.9000 | 5.7500 | 5.7500 | +16.162% | 10 | 603 | -48.870% |
| 2026-06-25 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +1.643% | 7 | 596 | -40.606% |
| 2026-06-24 | 4.9100 | 4.9100 | 4.8700 | 4.8700 | -6.346% | 8 | 590 | -39.630% |
| 2026-06-23 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +2.970% | 13 | 585 | -43.462% |
| 2026-06-22 | 5.9500 | 5.9500 | 5.0500 | 5.0500 | -34.073% | 12 | 584 | -41.782% |
| 2026-06-05 | 7.6500 | 7.6600 | 7.6500 | 7.6600 | +6.094% | 4 | 582 | -61.619% |
| 2026-06-03 | 7.8500 | 7.8500 | 7.2200 | 7.2200 | -18.326% | 3 | 580 | -59.280% |
| 2026-06-02 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | +2.791% | 10 | 580 | -66.742% |
| 2026-06-01 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +0.350% | 6 | 577 | -65.814% |
| 2026-05-28 | 8.6500 | 8.6500 | 8.5700 | 8.5700 | -12.103% | 6 | 574 | -65.694% |
| 2026-05-20 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -11.364% | 3 | 574 | -69.846% |
| 2026-05-19 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +16.649% | 141 | 715 | -73.273% |
| 2026-05-14 | 9.2500 | 9.4300 | 9.2300 | 9.4300 | +4.199% | 176 | 539 | -68.823% |
| 2026-05-13 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -52.368% | 33 | 506 | -67.514% |
| 2026-04-14 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +38.182% | 3 | 506 | -84.526% |
| 2026-03-31 | 13.7500 | 13.9100 | 13.7500 | 13.7500 | -13.739% | 59 | 509 | -78.618% |
| 2026-03-06 | 15.9400 | 15.9400 | 15.9400 | 15.9400 | +3.776% | 2 | 510 | -81.556% |
| 2026-03-04 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | -0.260% | 3 | 510 | -80.859% |
| 2026-03-03 | 15.4200 | 15.4200 | 15.4000 | 15.4000 | +3.356% | 2 | 510 | -80.909% |
| 2026-02-27 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +80.606% | 5 | 509 | -80.268% |
| 2026-02-03 | 8.5800 | 8.5800 | 8.2500 | 8.2500 | -12.698% | 2 | 509 | -64.364% |
| 2026-01-29 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -7.353% | 1 | 510 | -68.889% |
| 2026-01-21 | 10.0000 | 10.2000 | 9.9500 | 10.2000 | -16.393% | 30 | 509 | -71.176% |
| 2026-01-16 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -2.400% | 10 | 519 | -75.902% |
| 2026-01-13 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 0.000% | 5 | 519 | -76.480% |
| 2026-01-09 | 12.3300 | 12.5000 | 12.3300 | 12.5000 | -2.648% | 21 | 514 | -76.480% |
| 2026-01-06 | 13.1500 | 13.1500 | 12.8400 | 12.8400 | -6.957% | 12 | 513 | -77.103% |
| 2026-01-05 | 12.7500 | 13.8000 | 12.7500 | 13.8000 | -7.692% | 30 | 529 | -78.696% |
| 2025-12-22 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -13.584% | 10 | 529 | -80.334% |
| 2025-12-12 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +16.892% | 3 | 529 | -83.006% |
| 2025-12-10 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -25.441% | 5 | 529 | -80.135% |
| 2025-12-04 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | -0.998% | 3 | 529 | -85.189% |
| 2025-12-03 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | -12.445% | 1 | 530 | -85.337% |
| 2025-12-01 | 22.9000 | 22.9000 | 22.8500 | 22.9000 | +12.255% | 76 | 530 | -87.162% |
| 2025-11-24 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -14.286% | 1 | 580 | -85.588% |
| 2025-11-20 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -12.177% | 1 | 580 | -87.647% |
| 2025-11-18 | 27.1500 | 27.2000 | 27.1000 | 27.1000 | 0.000% | 4 | 581 | -89.151% |