NFLX271217C01160000
NFLX Dec 17 2027 1160.00 Call
optionOPRA
InactiveNov 13, 2025
275.73USD+18.441%(+42.93)4Vol58OI
NFLX271217C01160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-13 | 275.31 | 275.80 | 275.31 | 275.73 | +18.441% | 4 | 58 | 0.000% |
| 2025-11-04 | 232.80 | 232.80 | 232.80 | 232.80 | -5.745% | 3 | 60 | +18.441% |
| 2025-10-23 | 246.70 | 246.99 | 246.70 | 246.99 | +0.468% | 2 | 60 | +11.636% |
| 2025-10-22 | 261.25 | 261.25 | 245.84 | 245.84 | -17.290% | 3 | 59 | +12.158% |
| 2025-10-17 | 297.23 | 297.23 | 297.23 | 297.23 | -1.904% | 2 | 59 | -7.233% |
| 2025-10-16 | 303.00 | 303.00 | 303.00 | 303.00 | -2.425% | 2 | 60 | -9.000% |
| 2025-10-15 | 310.53 | 310.53 | 310.53 | 310.53 | -2.127% | 1 | 59 | -11.207% |
| 2025-10-14 | 317.28 | 317.28 | 317.28 | 317.28 | +0.724% | 1 | 59 | -13.096% |
| 2025-10-13 | 315.00 | 315.00 | 315.00 | 315.00 | -4.888% | 1 | 59 | -12.467% |
| 2025-10-09 | 329.88 | 331.19 | 329.88 | 331.19 | +5.784% | 2 | 60 | -16.746% |
| 2025-10-08 | 313.08 | 313.08 | 313.08 | 313.08 | +4.590% | 2 | 62 | -11.930% |
| 2025-10-07 | 299.34 | 299.34 | 299.34 | 299.34 | +10.051% | 1 | 63 | -7.887% |
| 2025-10-06 | 273.00 | 273.00 | 272.00 | 272.00 | -0.366% | 2 | 63 | +1.371% |
| 2025-10-03 | 273.00 | 273.00 | 273.00 | 273.00 | +2.895% | 2 | 61 | +1.000% |
| 2025-10-02 | 270.20 | 270.20 | 265.32 | 265.32 | -7.961% | 3 | 59 | +3.924% |
| 2025-10-01 | 285.00 | 288.27 | 285.00 | 288.27 | -1.210% | 6 | 59 | -4.350% |
| 2025-09-30 | 302.50 | 302.50 | 291.80 | 291.80 | -8.604% | 2 | 56 | -5.507% |
| 2025-09-17 | 319.27 | 319.27 | 319.27 | 319.27 | +7.372% | 1 | 54 | -13.637% |
| 2025-09-12 | 297.35 | 297.35 | 297.35 | 297.35 | -10.880% | 1 | 54 | -7.271% |
| 2025-09-05 | 332.84 | 333.65 | 332.84 | 333.65 | +4.266% | 2 | 54 | -17.360% |
| 2025-08-27 | 320.00 | 320.00 | 320.00 | 320.00 | -0.109% | 2 | 56 | -13.834% |
| 2025-08-21 | 320.35 | 320.35 | 320.35 | 320.35 | -4.850% | 1 | 56 | -13.929% |
| 2025-08-15 | 339.20 | 339.20 | 336.68 | 336.68 | +9.223% | 12 | 55 | -18.103% |
| 2025-08-08 | 308.25 | 308.25 | 308.25 | 308.25 | +11.685% | 1 | 55 | -10.550% |
| 2025-08-05 | 283.37 | 283.37 | 276.00 | 276.00 | -4.828% | 2 | 55 | -0.098% |
| 2025-08-04 | 290.00 | 290.00 | 290.00 | 290.00 | -2.235% | 2 | 53 | -4.921% |
| 2025-07-31 | 296.63 | 296.63 | 296.63 | 296.63 | -3.456% | 3 | 51 | -7.046% |
| 2025-07-28 | 306.75 | 307.25 | 306.75 | 307.25 | +4.500% | 2 | 49 | -10.259% |
| 2025-07-24 | 294.02 | 294.02 | 294.02 | 294.02 | -2.851% | 1 | 49 | -6.221% |
| 2025-07-23 | 301.00 | 302.65 | 301.00 | 302.65 | -7.602% | 4 | 48 | -8.895% |
| 2025-07-18 | 332.05 | 332.05 | 327.55 | 327.55 | -18.410% | 4 | 45 | -15.820% |
| 2025-07-07 | 401.46 | 401.46 | 401.46 | 401.46 | +1.635% | 1 | 43 | -31.318% |
| 2025-07-02 | 395.00 | 395.00 | 395.00 | 395.00 | -6.398% | 5 | 44 | -30.195% |
| 2025-07-01 | 441.00 | 441.00 | 422.00 | 422.00 | -1.471% | 5 | 48 | -34.661% |
| 2025-06-27 | 428.30 | 428.30 | 428.30 | 428.30 | +2.538% | 3 | 52 | -35.622% |
| 2025-06-26 | 417.60 | 417.70 | 417.60 | 417.70 | +9.921% | 2 | 52 | -33.989% |
| 2025-06-23 | 380.00 | 380.00 | 380.00 | 380.00 | +3.542% | 5 | 52 | -27.439% |
| 2025-06-17 | 367.00 | 367.00 | 367.00 | 367.00 | +1.578% | 5 | 47 | -24.869% |
| 2025-06-16 | 360.62 | 361.30 | 360.38 | 361.30 | +1.179% | 3 | 42 | -23.684% |
| 2025-06-13 | 357.00 | 357.09 | 353.00 | 357.09 | -2.594% | 30 | 43 | -22.784% |
| 2025-06-11 | 359.77 | 366.60 | 359.77 | 366.60 | +4.444% | 7 | 39 | -24.787% |
| 2025-06-10 | 362.00 | 362.00 | 351.00 | 351.00 | -4.814% | 6 | 37 | -21.444% |
| 2025-06-09 | 373.02 | 373.02 | 368.75 | 368.75 | -4.221% | 3 | 38 | -25.226% |
| 2025-06-06 | 385.00 | 385.00 | 385.00 | 385.00 | -2.532% | 20 | 39 | -28.382% |
| 2025-06-05 | 395.00 | 395.00 | 395.00 | 395.00 | +7.046% | 1 | 49 | -30.195% |
| 2025-06-03 | 369.00 | 369.00 | 369.00 | 369.00 | +1.262% | 2 | 50 | -25.276% |
| 2025-06-02 | 363.00 | 366.00 | 363.00 | 364.40 | +3.756% | 12 | 50 | -24.333% |
| 2025-05-22 | 352.00 | 352.00 | 351.21 | 351.21 | -0.507% | 13 | 42 | -21.491% |
| 2025-05-21 | 355.00 | 355.00 | 353.00 | 353.00 | +3.066% | 16 | 52 | -21.890% |
| 2025-05-20 | 343.44 | 343.75 | 341.82 | 342.50 | -1.305% | 12 | 36 | -19.495% |
| 2025-05-19 | 348.98 | 348.98 | 347.03 | 347.03 | +2.824% | 4 | 26 | -20.546% |
| 2025-05-15 | 326.43 | 339.02 | 326.43 | 337.50 | +6.349% | 6 | 26 | -18.302% |
| 2025-05-14 | 317.35 | 317.35 | 317.35 | 317.35 | +1.390% | 1 | 28 | -13.115% |
| 2025-05-13 | 313.00 | 313.00 | 313.00 | 313.00 | +7.313% | 1 | 29 | -11.907% |
| 2025-05-12 | 293.78 | 293.78 | 289.56 | 291.67 | -9.261% | 4 | 28 | -5.465% |
| 2025-05-09 | 321.44 | 321.44 | 321.44 | 321.44 | +0.705% | 2 | 28 | -14.220% |
| 2025-05-08 | 326.00 | 326.00 | 319.19 | 319.19 | -4.279% | 4 | 27 | -13.616% |
| 2025-05-07 | 333.00 | 333.46 | 333.00 | 333.46 | +10.060% | 2 | 28 | -17.312% |
| 2025-05-05 | 302.98 | 302.98 | 302.98 | 302.98 | -8.755% | 1 | 26 | -8.994% |
| 2025-05-02 | 318.98 | 332.05 | 318.98 | 332.05 | +5.732% | 24 | 27 | -16.961% |
| 2025-05-01 | 314.86 | 314.86 | 314.05 | 314.05 | +11.535% | 12 | 15 | -12.202% |
| 2025-04-24 | 285.05 | 285.90 | 281.57 | 281.57 | +15.138% | 3 | 15 | -2.074% |
| 2025-04-22 | 248.20 | 248.20 | 241.25 | 244.55 | +36.804% | 12 | 13 | +12.750% |
| 2025-04-11 | 178.76 | 178.76 | 178.76 | 178.76 | +0.427% | 2 | 12 | +54.246% |
| 2025-04-10 | 176.77 | 178.00 | 176.52 | 178.00 | 0.000% | 12 | 12 | +54.904% |