NFLX271217C00118000
NFLX Dec 17 2027 118.00 Call
optionOPRA
EODOct 7, 2026
2.83USD+21.983%(+0.51)3Vol9,627OI
NFLX271217C00118000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.7500 | 2.8400 | 2.7500 | 2.8300 | +21.983% | 3 | 9,627 | 0.000% |
| 2026-10-06 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -4.918% | 1 | 9,626 | +21.983% |
| 2026-10-02 | 2.5800 | 2.5800 | 2.4400 | 2.4400 | -7.224% | 5 | 9,627 | +15.984% |
| 2026-10-01 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -10.239% | 1 | 9,627 | +7.605% |
| 2026-09-30 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -16.286% | 10 | 9,622 | -3.413% |
| 2026-09-23 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +4.478% | 2 | 9,622 | -19.143% |
| 2026-09-22 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -6.685% | 1 | 9,622 | -15.522% |
| 2026-09-18 | 3.5500 | 3.5900 | 3.5500 | 3.5900 | -22.796% | 7 | 9,622 | -21.170% |
| 2026-09-16 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -6.061% | 4 | 9,622 | -39.140% |
| 2026-09-15 | 4.9400 | 4.9500 | 4.9400 | 4.9500 | -10.326% | 6 | 9,622 | -42.828% |
| 2026-09-14 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +31.429% | 1 | 9,622 | -48.732% |
| 2026-09-10 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -6.459% | 1 | 9,622 | -32.619% |
| 2026-09-09 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -4.060% | 1 | 9,621 | -36.971% |
| 2026-09-08 | 4.5000 | 4.6800 | 4.4100 | 4.6800 | -6.400% | 6 | 9,618 | -39.530% |
| 2026-09-04 | 5.3000 | 5.3000 | 5.0000 | 5.0000 | -16.667% | 2 | 9,616 | -43.400% |
| 2026-09-03 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.762% | 22 | 9,616 | -52.833% |
| 2026-09-02 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +2.107% | 2 | 9,614 | -55.079% |
| 2026-08-31 | 6.0300 | 6.2500 | 6.0300 | 6.1700 | +2.833% | 3 | 9,615 | -54.133% |
| 2026-08-25 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.826% | 1 | 9,615 | -52.833% |
| 2026-08-24 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -0.820% | 1 | 9,614 | -53.223% |
| 2026-08-21 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -1.613% | 1 | 9,614 | -53.607% |
| 2026-08-20 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +0.977% | 1 | 9,614 | -54.355% |
| 2026-08-19 | 5.7100 | 6.1400 | 5.5000 | 6.1400 | +16.509% | 8 | 9,610 | -53.909% |
| 2026-08-18 | 5.5000 | 5.7500 | 5.2700 | 5.2700 | -1.311% | 188 | 9,546 | -46.300% |
| 2026-08-17 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -5.319% | 2 | 9,546 | -47.004% |
| 2026-08-14 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | +4.444% | 8 | 9,542 | -49.823% |
| 2026-08-13 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +10.204% | 1 | 9,542 | -47.593% |
| 2026-08-05 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +6.522% | 1 | 9,541 | -42.245% |
| 2026-07-30 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +6.977% | 9 | 9,532 | -38.478% |
| 2026-07-27 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +13.158% | 26 | 9,506 | -34.186% |
| 2026-07-24 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | -2.564% | 2 | 9,505 | -25.526% |
| 2026-07-23 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | -9.302% | 4 | 9,504 | -27.436% |
| 2026-07-22 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +21.127% | 2 | 9,506 | -34.186% |
| 2026-07-21 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 0.000% | 36 | 9,470 | -20.282% |
| 2026-07-20 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | +12.698% | 2 | 9,469 | -20.282% |
| 2026-07-17 | 3.4000 | 3.4000 | 3.1500 | 3.1500 | -41.558% | 14 | 9,465 | -10.159% |
| 2026-07-15 | 5.2500 | 5.3900 | 5.2500 | 5.3900 | +3.455% | 30 | 9,474 | -47.495% |
| 2026-07-14 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -5.273% | 1 | 9,473 | -45.681% |
| 2026-07-10 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -1.786% | 1 | 9,473 | -48.545% |
| 2026-07-09 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 0.000% | 1 | 9,472 | -49.464% |
| 2026-07-08 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -4.274% | 5 | 9,477 | -49.464% |
| 2026-07-06 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +16.302% | 5 | 9,477 | -51.624% |
| 2026-06-30 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -5.094% | 2 | 9,477 | -43.738% |
| 2026-06-29 | 5.4500 | 5.6000 | 5.3000 | 5.3000 | -3.636% | 16 | 9,466 | -46.604% |
| 2026-06-26 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +16.773% | 1 | 9,467 | -48.545% |
| 2026-06-25 | 4.5600 | 4.7100 | 4.5600 | 4.7100 | +2.169% | 2 | 9,467 | -39.915% |
| 2026-06-24 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -5.918% | 2 | 9,469 | -38.612% |
| 2026-06-23 | 4.4500 | 4.9000 | 4.4500 | 4.9000 | -6.667% | 23 | 9,466 | -42.245% |
| 2026-06-22 | 4.9500 | 5.2500 | 4.8300 | 5.2500 | -10.714% | 19 | 9,458 | -46.095% |
| 2026-06-18 | 6.0000 | 6.0000 | 5.7500 | 5.8800 | -2.000% | 43 | 9,429 | -51.871% |
| 2026-06-16 | 5.4000 | 6.3900 | 5.4000 | 6.0000 | -19.355% | 5 | 9,429 | -52.833% |
| 2026-06-09 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | -1.457% | 3 | 9,432 | -61.962% |
| 2026-06-08 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +8.633% | 2 | 9,432 | -62.517% |
| 2026-06-05 | 7.3000 | 7.6000 | 6.9500 | 6.9500 | -4.138% | 10 | 9,437 | -59.281% |
| 2026-06-04 | 8.0700 | 8.0700 | 7.2500 | 7.2500 | +0.694% | 62 | 9,429 | -60.966% |
| 2026-06-03 | 7.4500 | 7.4500 | 7.2000 | 7.2000 | -7.692% | 9 | 9,429 | -60.694% |
| 2026-06-02 | 7.2500 | 7.8000 | 7.2500 | 7.8000 | -7.363% | 8 | 9,437 | -63.718% |
| 2026-06-01 | 8.1500 | 8.4200 | 8.1500 | 8.4200 | -8.874% | 7 | 9,435 | -66.390% |
| 2026-05-22 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | -4.742% | 1 | 9,436 | -69.372% |
| 2026-05-21 | 9.0600 | 9.7000 | 9.0600 | 9.7000 | -7.619% | 6 | 9,431 | -70.825% |
| 2026-05-19 | 9.9100 | 10.5000 | 9.9100 | 10.5000 | +11.702% | 28 | 9,409 | -73.048% |
| 2026-05-12 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | 0.000% | 4 | 9,413 | -69.894% |
| 2026-05-05 | 10.4000 | 10.4000 | 9.4000 | 9.4000 | -13.682% | 3 | 9,410 | -69.894% |
| 2026-04-29 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | +2.062% | 5 | 9,405 | -74.013% |
| 2026-04-27 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | -2.020% | 1 | 9,405 | -73.477% |
| 2026-04-24 | 11.0000 | 11.0000 | 10.8900 | 10.8900 | -6.923% | 5 | 9,408 | -74.013% |
| 2026-04-22 | 11.3500 | 11.7000 | 11.3500 | 11.7000 | +6.364% | 4 | 9,408 | -75.812% |
| 2026-04-21 | 11.2200 | 11.2200 | 11.0000 | 11.0000 | -15.385% | 3 | 9,408 | -74.273% |
| 2026-04-17 | 12.4800 | 13.0000 | 12.4800 | 13.0000 | -30.070% | 2 | 9,408 | -78.231% |
| 2026-04-16 | 18.8000 | 18.9000 | 18.5900 | 18.5900 | +3.278% | 23 | 9,389 | -84.777% |
| 2026-04-15 | 17.5500 | 18.0000 | 17.5500 | 18.0000 | +1.925% | 4 | 9,389 | -84.278% |
| 2026-04-14 | 17.0900 | 17.8000 | 17.0900 | 17.6600 | +27.601% | 8 | 9,385 | -83.975% |
| 2026-04-02 | 13.5000 | 13.8400 | 13.5000 | 13.8400 | +5.247% | 20 | 9,381 | -79.552% |
| 2026-03-31 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -0.755% | 20 | 9,381 | -78.479% |
| 2026-03-26 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +14.719% | 1 | 9,381 | -78.642% |
| 2026-03-19 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -8.912% | 4 | 9,380 | -75.498% |
| 2026-03-18 | 12.2500 | 12.6800 | 12.2500 | 12.6800 | -7.782% | 3 | 9,383 | -77.681% |
| 2026-03-13 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +1.401% | 2 | 9,383 | -79.418% |
| 2026-03-11 | 13.8000 | 13.8000 | 13.5600 | 13.5600 | -5.833% | 21 | 9,381 | -79.130% |
| 2026-03-09 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -6.494% | 1 | 9,372 | -80.347% |
| 2026-03-05 | 15.0000 | 15.4600 | 14.7500 | 15.4000 | +5.479% | 20 | 9,373 | -81.623% |
| 2026-03-04 | 15.4000 | 15.4000 | 14.6000 | 14.6000 | -0.680% | 4 | 9,384 | -80.616% |
| 2026-03-03 | 13.5000 | 14.7000 | 13.5000 | 14.7000 | -0.204% | 39 | 9,384 | -80.748% |
| 2026-03-02 | 14.6500 | 14.7300 | 14.6500 | 14.7300 | +7.518% | 5 | 9,384 | -80.788% |
| 2026-02-27 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +47.312% | 5 | 9,386 | -79.343% |
| 2026-02-25 | 9.1200 | 9.3000 | 9.1200 | 9.3000 | +26.531% | 2 | 9,391 | -69.570% |
| 2026-02-24 | 6.6500 | 7.3500 | 6.6500 | 7.3500 | -2.000% | 2 | 9,391 | -61.497% |
| 2026-02-18 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +8.696% | 1 | 9,392 | -62.267% |
| 2026-02-17 | 6.8500 | 7.0500 | 6.8500 | 6.9000 | -16.867% | 3 | 9,391 | -58.986% |
| 2026-02-06 | 8.3700 | 8.3700 | 8.3000 | 8.3000 | -7.263% | 2 | 9,392 | -65.904% |
| 2026-02-05 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +31.618% | 1 | 9,390 | -68.380% |
| 2026-02-03 | 8.0700 | 8.0700 | 6.8000 | 6.8000 | -25.275% | 8 | 9,390 | -58.382% |
| 2026-01-30 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -1.622% | 1 | 9,389 | -68.901% |
| 2026-01-29 | 8.8100 | 9.2500 | 8.8100 | 9.2500 | -5.128% | 601 | 9,389 | -69.405% |
| 2026-01-27 | 9.5500 | 9.7500 | 9.5500 | 9.7500 | -5.340% | 6 | 9,238 | -70.974% |
| 2026-01-26 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -1.435% | 80 | 9,240 | -72.524% |
| 2026-01-23 | 10.0200 | 10.4500 | 10.0200 | 10.4500 | +6.633% | 11 | 9,240 | -72.919% |
| 2026-01-21 | 9.5500 | 9.9500 | 9.2900 | 9.8000 | -19.008% | 23 | 9,235 | -71.122% |
| 2026-01-20 | 12.0800 | 12.1000 | 12.0300 | 12.1000 | +3.863% | 10 | 9,240 | -76.612% |
| 2026-01-16 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -1.271% | 2 | 9,237 | -75.708% |
| 2026-01-15 | 12.3000 | 12.3000 | 11.7900 | 11.8000 | -1.667% | 301 | 9,237 | -76.017% |
| 2026-01-14 | 12.0000 | 12.0000 | 11.7500 | 12.0000 | -3.226% | 1,005 | 9,238 | -76.417% |
| 2026-01-12 | 12.3700 | 12.4000 | 12.3700 | 12.4000 | +6.897% | 2 | 9,813 | -77.177% |
| 2026-01-09 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -4.369% | 1 | 9,814 | -75.603% |
| 2026-01-08 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | -2.648% | 1 | 9,814 | -76.669% |
| 2026-01-07 | 12.4600 | 12.4600 | 12.4600 | 12.4600 | +2.131% | 1 | 9,814 | -77.287% |
| 2026-01-06 | 12.0000 | 12.2000 | 12.0000 | 12.2000 | -6.799% | 2 | 9,814 | -76.803% |
| 2026-01-05 | 13.0900 | 13.0900 | 13.0900 | 13.0900 | +4.303% | 1 | 9,815 | -78.380% |
| 2026-01-02 | 12.5700 | 12.5700 | 12.5500 | 12.5500 | -10.485% | 11 | 9,815 | -77.450% |
| 2025-12-31 | 14.0000 | 14.0200 | 14.0000 | 14.0200 | -1.958% | 10 | 9,816 | -79.815% |
| 2025-12-26 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +2.509% | 2 | 9,816 | -80.210% |
| 2025-12-24 | 13.7500 | 13.9500 | 13.7500 | 13.9500 | +0.722% | 2 | 9,817 | -79.713% |
| 2025-12-23 | 14.0000 | 14.0000 | 13.8500 | 13.8500 | -1.071% | 8 | 9,817 | -79.567% |
| 2025-12-22 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -9.091% | 1 | 9,817 | -79.786% |
| 2025-12-17 | 16.3100 | 16.3100 | 15.4000 | 15.4000 | +4.407% | 11 | 9,817 | -81.623% |
| 2025-12-16 | 14.8000 | 14.8000 | 14.6900 | 14.7500 | -0.940% | 513 | 9,828 | -80.814% |
| 2025-12-15 | 14.8900 | 14.8900 | 14.8900 | 14.8900 | -4.429% | 3 | 10,203 | -80.994% |
| 2025-12-12 | 16.0500 | 16.0500 | 15.5800 | 15.5800 | +4.214% | 5 | 10,203 | -81.836% |
| 2025-12-11 | 15.0000 | 15.2400 | 14.9500 | 14.9500 | +4.109% | 86 | 10,205 | -81.070% |
| 2025-12-10 | 15.0000 | 15.0000 | 13.9000 | 14.3600 | -8.883% | 34 | 10,203 | -80.292% |
| 2025-12-09 | 16.0000 | 16.0000 | 15.7200 | 15.7600 | -3.313% | 12 | 10,218 | -82.043% |
| 2025-12-08 | 16.5000 | 16.5000 | 15.6700 | 16.3000 | -6.590% | 24 | 10,218 | -82.638% |
| 2025-12-05 | 16.8000 | 18.5000 | 16.8000 | 17.4500 | -7.181% | 8 | 10,209 | -83.782% |
| 2025-12-04 | 18.9000 | 18.9000 | 18.8000 | 18.8000 | -0.739% | 21 | 10,209 | -84.947% |
| 2025-12-03 | 18.9400 | 18.9400 | 18.9400 | 18.9400 | -15.635% | 2 | 10,229 | -85.058% |
| 2025-12-01 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | +6.651% | 1 | 10,229 | -87.394% |
| 2025-11-26 | 20.7300 | 21.0500 | 20.7300 | 21.0500 | +8.226% | 54 | 10,254 | -86.556% |
| 2025-11-25 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -0.765% | 10 | 10,254 | -85.450% |
| 2025-11-24 | 20.0500 | 20.0500 | 19.6000 | 19.6000 | -4.437% | 21 | 10,254 | -85.561% |
| 2025-11-21 | 21.6500 | 21.6500 | 20.5100 | 20.5100 | -11.899% | 2 | 10,253 | -86.202% |
| 2025-11-19 | 24.3700 | 24.3700 | 23.2800 | 23.2800 | -0.513% | 47 | 10,252 | -87.844% |
| 2025-11-18 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | 0.000% | 1 | 10,290 | -87.906% |