NFLX271217C01180000
NFLX Dec 17 2027 1180.00 Call
optionOPRA
InactiveNov 14, 2025
245.21USD-7.944%(-21.16)4Vol1,029OI
NFLX271217C01180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 245.21 | 245.21 | 245.21 | 245.21 | -7.944% | 4 | 1,029 | 0.000% |
| 2025-11-13 | 265.05 | 268.85 | 261.93 | 266.37 | +17.215% | 1,058 | 1,025 | -7.944% |
| 2025-10-24 | 227.25 | 227.25 | 227.25 | 227.25 | -4.916% | 1 | 52 | +7.903% |
| 2025-10-23 | 239.00 | 239.00 | 239.00 | 239.00 | -6.275% | 1 | 52 | +2.598% |
| 2025-10-22 | 252.61 | 255.00 | 252.61 | 255.00 | -21.393% | 7 | 51 | -3.839% |
| 2025-10-20 | 324.40 | 324.40 | 324.40 | 324.40 | +12.113% | 2 | 50 | -24.411% |
| 2025-10-07 | 289.35 | 289.35 | 289.35 | 289.35 | +9.337% | 1 | 51 | -15.255% |
| 2025-10-06 | 264.64 | 264.64 | 264.64 | 264.64 | -2.108% | 1 | 51 | -7.342% |
| 2025-10-02 | 270.34 | 270.34 | 270.34 | 270.34 | -8.976% | 1 | 50 | -9.296% |
| 2025-09-24 | 297.00 | 297.00 | 297.00 | 297.00 | -3.301% | 1 | 51 | -17.438% |
| 2025-09-23 | 307.14 | 307.14 | 307.14 | 307.14 | -1.794% | 75 | 52 | -20.163% |
| 2025-09-19 | 312.75 | 312.75 | 312.75 | 312.75 | +2.206% | 2 | 102 | -21.596% |
| 2025-09-17 | 306.00 | 306.00 | 306.00 | 306.00 | +6.825% | 1 | 104 | -19.866% |
| 2025-09-12 | 290.00 | 290.00 | 286.45 | 286.45 | -11.272% | 7 | 105 | -14.397% |
| 2025-09-05 | 322.84 | 322.84 | 322.84 | 322.84 | -3.486% | 1 | 101 | -24.046% |
| 2025-09-04 | 334.50 | 334.50 | 334.50 | 334.50 | +3.882% | 3 | 102 | -26.694% |
| 2025-08-28 | 322.00 | 322.00 | 322.00 | 322.00 | +0.312% | 1 | 102 | -23.848% |
| 2025-08-25 | 321.00 | 321.00 | 321.00 | 321.00 | +6.401% | 1 | 102 | -23.611% |
| 2025-08-22 | 301.69 | 301.69 | 301.69 | 301.69 | -1.305% | 1 | 102 | -18.721% |
| 2025-08-21 | 305.68 | 305.68 | 305.68 | 305.68 | -0.144% | 1 | 102 | -19.782% |
| 2025-08-20 | 301.20 | 306.12 | 301.20 | 306.12 | -6.671% | 2 | 102 | -19.897% |
| 2025-08-15 | 328.00 | 328.00 | 328.00 | 328.00 | +0.037% | 1 | 101 | -25.241% |
| 2025-08-14 | 327.88 | 327.88 | 327.88 | 327.88 | +2.864% | 1 | 101 | -25.213% |
| 2025-08-13 | 318.75 | 318.75 | 318.75 | 318.75 | +2.763% | 1 | 102 | -23.071% |
| 2025-08-08 | 300.60 | 310.65 | 300.60 | 310.18 | +9.149% | 3 | 103 | -20.946% |
| 2025-08-07 | 283.50 | 290.00 | 283.50 | 284.18 | +3.256% | 3 | 103 | -13.713% |
| 2025-08-06 | 272.83 | 275.22 | 272.83 | 275.22 | +2.694% | 8 | 101 | -10.904% |
| 2025-08-05 | 274.50 | 274.50 | 268.00 | 268.00 | -4.633% | 4 | 93 | -8.504% |
| 2025-08-04 | 285.00 | 285.00 | 281.02 | 281.02 | -3.323% | 4 | 91 | -12.743% |
| 2025-08-01 | 290.68 | 290.68 | 290.68 | 290.68 | +0.868% | 1 | 91 | -15.643% |
| 2025-07-31 | 288.18 | 288.18 | 288.18 | 288.18 | +0.243% | 1 | 92 | -14.911% |
| 2025-07-29 | 285.00 | 287.48 | 285.00 | 287.48 | -3.795% | 76 | 91 | -14.704% |
| 2025-07-25 | 298.00 | 298.82 | 298.00 | 298.82 | +5.218% | 3 | 30 | -17.941% |
| 2025-07-24 | 284.00 | 284.00 | 284.00 | 284.00 | -2.906% | 6 | 27 | -13.658% |
| 2025-07-23 | 294.05 | 294.05 | 292.50 | 292.50 | -5.109% | 3 | 21 | -16.168% |
| 2025-07-22 | 308.25 | 308.25 | 308.25 | 308.25 | -4.300% | 1 | 19 | -20.451% |
| 2025-07-18 | 322.31 | 322.31 | 322.10 | 322.10 | -12.184% | 2 | 18 | -23.871% |
| 2025-07-17 | 366.79 | 366.79 | 366.79 | 366.79 | -1.951% | 3 | 18 | -33.147% |
| 2025-07-14 | 374.09 | 374.09 | 374.09 | 374.09 | +3.220% | 1 | 15 | -34.452% |
| 2025-07-10 | 372.00 | 372.00 | 362.35 | 362.42 | -4.304% | 3 | 15 | -32.341% |
| 2025-07-08 | 378.72 | 378.72 | 378.72 | 378.72 | -3.210% | 1 | 16 | -35.253% |
| 2025-07-07 | 391.28 | 391.28 | 391.28 | 391.28 | -2.521% | 1 | 16 | -37.331% |
| 2025-07-01 | 430.62 | 430.62 | 401.40 | 401.40 | -6.967% | 3 | 15 | -38.911% |
| 2025-06-30 | 431.46 | 431.46 | 431.46 | 431.46 | +10.314% | 1 | 14 | -43.167% |
| 2025-06-25 | 399.98 | 399.98 | 391.12 | 391.12 | -0.286% | 2 | 15 | -37.306% |
| 2025-06-24 | 392.24 | 392.24 | 392.24 | 392.24 | +12.713% | 1 | 13 | -37.485% |
| 2025-06-11 | 348.00 | 348.00 | 348.00 | 348.00 | +3.958% | 1 | 13 | -29.537% |
| 2025-06-10 | 334.75 | 334.75 | 334.75 | 334.75 | -8.787% | 1 | 14 | -26.748% |
| 2025-06-09 | 367.00 | 367.00 | 367.00 | 367.00 | -0.650% | 1 | 14 | -33.185% |
| 2025-06-04 | 369.40 | 369.40 | 369.40 | 369.40 | +4.350% | 1 | 13 | -33.619% |
| 2025-06-03 | 354.00 | 354.00 | 354.00 | 354.00 | -0.581% | 1 | 13 | -30.732% |
| 2025-06-02 | 344.00 | 356.07 | 344.00 | 356.07 | +2.910% | 2 | 12 | -31.134% |
| 2025-05-30 | 346.00 | 346.00 | 346.00 | 346.00 | +3.593% | 2 | 12 | -29.130% |
| 2025-05-29 | 334.50 | 344.00 | 334.00 | 334.00 | -0.322% | 3 | 13 | -26.584% |
| 2025-05-23 | 335.08 | 335.08 | 335.08 | 335.08 | -2.423% | 2 | 9 | -26.820% |
| 2025-05-22 | 343.40 | 343.40 | 343.40 | 343.40 | -0.169% | 1 | 9 | -28.593% |
| 2025-05-21 | 342.41 | 343.98 | 342.41 | 343.98 | +1.067% | 4 | 9 | -28.714% |
| 2025-05-19 | 340.35 | 340.35 | 340.35 | 340.35 | +0.109% | 2 | 9 | -27.954% |
| 2025-05-16 | 338.95 | 339.98 | 338.95 | 339.98 | +3.093% | 4 | 8 | -27.875% |
| 2025-05-15 | 332.45 | 332.45 | 329.78 | 329.78 | +9.485% | 4 | 9 | -25.644% |
| 2025-05-13 | 301.21 | 301.21 | 301.21 | 301.21 | +6.251% | 1 | 8 | -18.592% |
| 2025-05-12 | 285.53 | 285.53 | 283.49 | 283.49 | -9.341% | 5 | 8 | -13.503% |
| 2025-05-05 | 312.70 | 312.70 | 312.70 | 312.70 | -2.251% | 1 | 8 | -21.583% |
| 2025-05-02 | 307.90 | 319.90 | 307.90 | 319.90 | +4.334% | 12 | 7 | -23.348% |
| 2025-05-01 | 306.61 | 306.61 | 306.61 | 306.61 | +5.408% | 1 | 2 | -20.025% |
| 2025-04-29 | 290.88 | 290.88 | 290.88 | 290.88 | +10.136% | 1 | 2 | -15.701% |
| 2025-04-24 | 264.11 | 264.11 | 264.11 | 264.11 | +26.368% | 1 | 2 | -7.156% |
| 2025-04-21 | 209.00 | 209.00 | 209.00 | 209.00 | +3.980% | 1 | 2 | +17.325% |
| 2025-04-17 | 199.88 | 201.00 | 199.88 | 201.00 | +18.235% | 2 | 2 | +21.995% |
| 2025-04-11 | 170.00 | 170.00 | 170.00 | 170.00 | -2.299% | 2 | 2 | +44.241% |
| 2025-04-10 | 174.00 | 174.00 | 174.00 | 174.00 | 0.000% | 1 | 1 | +40.925% |