NFLX271217C01200000
NFLX Dec 17 2027 1200.00 Call
optionOPRA
InactiveNov 14, 2025
239.58USD-7.387%(-19.11)14Vol168OI
NFLX271217C01200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 233.44 | 239.58 | 233.44 | 239.58 | -7.387% | 14 | 168 | 0.000% |
| 2025-11-12 | 258.69 | 258.69 | 258.69 | 258.69 | +17.667% | 1 | 181 | -7.387% |
| 2025-11-07 | 219.85 | 219.85 | 219.85 | 219.85 | -1.443% | 1 | 181 | +8.974% |
| 2025-11-06 | 223.07 | 223.07 | 223.07 | 223.07 | +3.273% | 1 | 181 | +7.401% |
| 2025-11-05 | 215.00 | 216.00 | 215.00 | 216.00 | -1.167% | 2 | 181 | +10.917% |
| 2025-11-04 | 220.20 | 220.20 | 218.55 | 218.55 | -0.446% | 2 | 182 | +9.623% |
| 2025-11-03 | 218.40 | 219.61 | 218.40 | 219.53 | -5.902% | 7 | 183 | +9.133% |
| 2025-10-31 | 235.01 | 236.85 | 233.30 | 233.30 | +7.859% | 4 | 183 | +2.692% |
| 2025-10-30 | 216.30 | 216.69 | 216.30 | 216.30 | -2.765% | 60 | 180 | +10.763% |
| 2025-10-28 | 223.82 | 223.82 | 220.85 | 222.45 | +1.938% | 3 | 232 | +7.701% |
| 2025-10-27 | 217.70 | 218.22 | 217.70 | 218.22 | +1.333% | 2 | 231 | +9.788% |
| 2025-10-24 | 217.93 | 217.93 | 215.35 | 215.35 | -5.074% | 12 | 231 | +11.251% |
| 2025-10-23 | 220.21 | 226.86 | 220.21 | 226.86 | -2.291% | 2 | 223 | +5.607% |
| 2025-10-22 | 232.18 | 232.18 | 232.18 | 232.18 | -26.397% | 1 | 221 | +3.187% |
| 2025-10-21 | 315.45 | 315.45 | 315.45 | 315.45 | +0.191% | 1 | 221 | -24.051% |
| 2025-10-20 | 310.50 | 314.85 | 310.50 | 314.85 | +12.446% | 3 | 220 | -23.907% |
| 2025-10-17 | 278.50 | 280.00 | 278.40 | 280.00 | -1.575% | 30 | 223 | -14.436% |
| 2025-10-16 | 284.48 | 284.48 | 284.48 | 284.48 | -2.241% | 2 | 193 | -15.783% |
| 2025-10-14 | 291.00 | 291.00 | 291.00 | 291.00 | -5.486% | 2 | 193 | -17.670% |
| 2025-10-10 | 307.89 | 307.89 | 307.89 | 307.89 | +4.017% | 1 | 193 | -22.186% |
| 2025-10-08 | 296.00 | 296.00 | 296.00 | 296.00 | +3.860% | 1 | 194 | -19.061% |
| 2025-10-07 | 285.00 | 285.00 | 285.00 | 285.00 | +12.648% | 2 | 197 | -15.937% |
| 2025-10-06 | 260.00 | 260.00 | 253.00 | 253.00 | -1.172% | 2 | 197 | -5.304% |
| 2025-10-03 | 256.00 | 256.00 | 256.00 | 256.00 | -2.290% | 1 | 197 | -6.414% |
| 2025-10-02 | 252.10 | 262.00 | 252.10 | 262.00 | -1.292% | 3 | 197 | -8.557% |
| 2025-10-01 | 265.43 | 265.43 | 265.43 | 265.43 | -4.864% | 1 | 195 | -9.739% |
| 2025-09-30 | 275.00 | 279.00 | 275.00 | 279.00 | -3.427% | 3 | 196 | -14.129% |
| 2025-09-29 | 287.00 | 292.75 | 287.00 | 288.90 | -3.054% | 18 | 193 | -17.072% |
| 2025-09-23 | 298.00 | 298.00 | 298.00 | 298.00 | -2.125% | 2 | 190 | -19.604% |
| 2025-09-22 | 304.47 | 304.47 | 304.47 | 304.47 | +1.002% | 1 | 188 | -21.312% |
| 2025-09-19 | 301.45 | 301.45 | 301.45 | 301.45 | +2.656% | 2 | 188 | -20.524% |
| 2025-09-18 | 303.80 | 303.80 | 293.65 | 293.65 | -3.086% | 9 | 190 | -18.413% |
| 2025-09-17 | 298.05 | 303.00 | 298.05 | 303.00 | +8.408% | 3 | 187 | -20.931% |
| 2025-09-15 | 279.50 | 279.50 | 279.50 | 279.50 | +0.713% | 1 | 188 | -14.283% |
| 2025-09-12 | 278.40 | 278.40 | 275.25 | 277.52 | -4.632% | 8 | 188 | -13.671% |
| 2025-09-11 | 304.00 | 304.00 | 284.55 | 291.00 | -10.736% | 20 | 187 | -17.670% |
| 2025-09-09 | 326.00 | 326.00 | 326.00 | 326.00 | +3.954% | 1 | 192 | -26.509% |
| 2025-09-08 | 313.60 | 313.60 | 313.60 | 313.60 | +0.032% | 1 | 191 | -23.603% |
| 2025-09-05 | 313.65 | 313.65 | 313.50 | 313.50 | -3.028% | 2 | 190 | -23.579% |
| 2025-09-04 | 312.37 | 324.15 | 312.37 | 323.29 | +7.763% | 4 | 191 | -25.893% |
| 2025-09-03 | 300.00 | 300.00 | 300.00 | 300.00 | +3.752% | 1 | 191 | -20.140% |
| 2025-09-02 | 291.00 | 291.00 | 289.15 | 289.15 | -1.314% | 2 | 192 | -17.143% |
| 2025-08-29 | 296.00 | 296.00 | 289.80 | 293.00 | -6.174% | 4 | 190 | -18.232% |
| 2025-08-28 | 312.23 | 312.28 | 312.23 | 312.28 | +1.803% | 2 | 190 | -23.280% |
| 2025-08-26 | 299.00 | 306.75 | 299.00 | 306.75 | -0.799% | 2 | 189 | -21.897% |
| 2025-08-25 | 305.00 | 312.10 | 305.00 | 309.22 | +5.572% | 7 | 189 | -22.521% |
| 2025-08-22 | 297.90 | 297.90 | 290.05 | 292.90 | -0.712% | 6 | 191 | -18.204% |
| 2025-08-21 | 298.00 | 298.00 | 295.00 | 295.00 | -2.640% | 2 | 191 | -18.786% |
| 2025-08-20 | 302.00 | 303.00 | 292.00 | 303.00 | +1.000% | 5 | 191 | -20.931% |
| 2025-08-19 | 320.17 | 320.17 | 294.00 | 300.00 | -7.834% | 7 | 191 | -20.140% |
| 2025-08-18 | 326.00 | 326.00 | 325.00 | 325.50 | +1.402% | 30 | 186 | -26.396% |
| 2025-08-15 | 321.00 | 321.00 | 321.00 | 321.00 | +3.699% | 1 | 176 | -25.364% |
| 2025-08-14 | 309.55 | 309.55 | 309.55 | 309.55 | +3.528% | 1 | 177 | -22.604% |
| 2025-08-13 | 306.35 | 306.70 | 299.00 | 299.00 | -3.536% | 7 | 177 | -19.873% |
| 2025-08-12 | 309.96 | 309.96 | 309.96 | 309.96 | +1.294% | 2 | 176 | -22.706% |
| 2025-08-11 | 306.00 | 306.50 | 306.00 | 306.00 | +1.040% | 4 | 176 | -21.706% |
| 2025-08-08 | 290.85 | 302.85 | 290.85 | 302.85 | +7.318% | 11 | 173 | -20.892% |
| 2025-08-07 | 285.00 | 285.00 | 278.00 | 282.20 | +1.158% | 3 | 167 | -15.103% |
| 2025-08-06 | 264.18 | 278.97 | 264.18 | 278.97 | +7.296% | 3 | 166 | -14.120% |
| 2025-08-05 | 260.00 | 260.00 | 260.00 | 260.00 | -2.869% | 1 | 169 | -7.854% |
| 2025-08-01 | 272.40 | 272.40 | 267.54 | 267.68 | -3.712% | 6 | 169 | -10.498% |
| 2025-07-31 | 278.00 | 278.00 | 278.00 | 278.00 | -3.472% | 2 | 164 | -13.820% |
| 2025-07-30 | 281.37 | 288.00 | 280.86 | 288.00 | +4.727% | 4 | 164 | -16.812% |
| 2025-07-29 | 275.00 | 275.00 | 275.00 | 275.00 | -3.509% | 1 | 164 | -12.880% |
| 2025-07-28 | 284.45 | 295.00 | 284.45 | 285.00 | -0.482% | 4 | 165 | -15.937% |
| 2025-07-25 | 286.38 | 286.38 | 286.38 | 286.38 | +3.836% | 1 | 165 | -16.342% |
| 2025-07-24 | 279.00 | 280.27 | 275.80 | 275.80 | -2.441% | 5 | 166 | -13.133% |
| 2025-07-23 | 290.00 | 290.00 | 282.70 | 282.70 | -3.515% | 11 | 167 | -15.253% |
| 2025-07-22 | 307.95 | 309.72 | 293.00 | 293.00 | -7.789% | 4 | 161 | -18.232% |
| 2025-07-21 | 306.00 | 317.75 | 305.00 | 317.75 | +2.302% | 21 | 159 | -24.601% |
| 2025-07-18 | 314.00 | 320.00 | 307.00 | 310.60 | -14.916% | 27 | 144 | -22.865% |
| 2025-07-17 | 356.00 | 367.02 | 356.00 | 365.05 | +4.300% | 16 | 139 | -34.371% |
| 2025-07-16 | 350.00 | 350.00 | 350.00 | 350.00 | -2.977% | 1 | 133 | -31.549% |
| 2025-07-15 | 361.13 | 363.00 | 360.74 | 360.74 | +0.206% | 5 | 133 | -33.587% |
| 2025-07-14 | 360.00 | 360.00 | 360.00 | 360.00 | +5.882% | 1 | 133 | -33.450% |
| 2025-07-11 | 340.00 | 340.00 | 340.00 | 340.00 | -4.150% | 1 | 133 | -29.535% |
| 2025-07-10 | 354.00 | 354.72 | 354.00 | 354.72 | -6.971% | 3 | 133 | -32.459% |
| 2025-07-09 | 373.00 | 381.30 | 373.00 | 381.30 | +0.607% | 2 | 133 | -37.168% |
| 2025-07-08 | 379.00 | 379.00 | 379.00 | 379.00 | -1.533% | 1 | 133 | -36.786% |
| 2025-07-07 | 379.37 | 384.90 | 379.37 | 384.90 | -1.232% | 2 | 133 | -37.755% |
| 2025-07-03 | 390.00 | 390.00 | 389.70 | 389.70 | +2.553% | 2 | 133 | -38.522% |
| 2025-07-02 | 380.00 | 380.00 | 380.00 | 380.00 | -10.377% | 1 | 133 | -36.953% |
| 2025-06-30 | 424.00 | 424.00 | 424.00 | 424.00 | +5.302% | 4 | 134 | -43.495% |
| 2025-06-27 | 402.65 | 402.65 | 402.65 | 402.65 | +0.361% | 1 | 134 | -40.499% |
| 2025-06-26 | 392.75 | 401.20 | 392.75 | 401.20 | +1.570% | 8 | 134 | -40.284% |
| 2025-06-25 | 395.00 | 395.00 | 395.00 | 395.00 | +3.381% | 7 | 142 | -39.347% |
| 2025-06-24 | 375.00 | 382.08 | 374.00 | 382.08 | +7.326% | 15 | 142 | -37.296% |
| 2025-06-23 | 345.00 | 360.00 | 345.00 | 356.00 | +1.714% | 6 | 146 | -32.702% |
| 2025-06-20 | 350.00 | 350.00 | 350.00 | 350.00 | +1.744% | 2 | 148 | -31.549% |
| 2025-06-17 | 350.00 | 350.00 | 344.00 | 344.00 | -0.535% | 5 | 147 | -30.355% |
| 2025-06-16 | 345.85 | 345.85 | 345.85 | 345.85 | +0.194% | 1 | 148 | -30.727% |
| 2025-06-13 | 338.00 | 345.18 | 334.56 | 345.18 | -0.020% | 8 | 148 | -30.593% |
| 2025-06-11 | 352.00 | 352.00 | 345.00 | 345.25 | +3.137% | 5 | 148 | -30.607% |
| 2025-06-10 | 344.64 | 344.64 | 325.00 | 334.75 | -9.159% | 17 | 146 | -28.430% |
| 2025-06-06 | 368.50 | 368.50 | 368.50 | 368.50 | +0.573% | 2 | 142 | -34.985% |
| 2025-06-05 | 369.24 | 373.62 | 366.40 | 366.40 | +2.409% | 4 | 141 | -34.612% |
| 2025-06-04 | 357.78 | 357.78 | 357.78 | 357.78 | +2.223% | 6 | 133 | -33.037% |
| 2025-06-03 | 344.85 | 350.00 | 344.85 | 350.00 | +2.878% | 2 | 133 | -31.549% |
| 2025-06-02 | 340.22 | 340.22 | 340.21 | 340.21 | +0.535% | 2 | 133 | -29.579% |
| 2025-05-30 | 338.40 | 338.40 | 338.40 | 338.40 | +5.093% | 2 | 131 | -29.202% |
| 2025-05-29 | 322.00 | 322.00 | 322.00 | 322.00 | -6.936% | 1 | 130 | -25.596% |
| 2025-05-28 | 346.00 | 346.00 | 346.00 | 346.00 | +2.352% | 1 | 131 | -30.757% |
| 2025-05-27 | 338.78 | 338.78 | 338.05 | 338.05 | +1.210% | 3 | 131 | -29.129% |
| 2025-05-21 | 340.00 | 344.00 | 334.01 | 334.01 | +2.962% | 5 | 132 | -28.272% |
| 2025-05-20 | 324.40 | 324.40 | 324.40 | 324.40 | -0.910% | 1 | 133 | -26.147% |
| 2025-05-19 | 325.74 | 327.38 | 325.74 | 327.38 | -1.094% | 5 | 132 | -26.819% |
| 2025-05-16 | 325.95 | 332.00 | 325.95 | 331.00 | +1.462% | 16 | 131 | -27.619% |
| 2025-05-15 | 316.00 | 328.40 | 316.00 | 326.23 | +7.387% | 5 | 127 | -26.561% |
| 2025-05-14 | 303.79 | 303.79 | 303.79 | 303.79 | +3.102% | 1 | 125 | -21.136% |
| 2025-05-13 | 292.31 | 294.65 | 292.31 | 294.65 | +7.145% | 3 | 125 | -18.690% |
| 2025-05-12 | 280.50 | 280.50 | 272.20 | 275.00 | -8.180% | 8 | 122 | -12.880% |
| 2025-05-09 | 302.66 | 303.28 | 298.50 | 299.50 | -1.448% | 18 | 120 | -20.007% |
| 2025-05-08 | 306.00 | 308.17 | 303.90 | 303.90 | -3.664% | 3 | 118 | -21.165% |
| 2025-05-07 | 309.33 | 315.46 | 305.50 | 315.46 | +5.153% | 50 | 117 | -24.054% |
| 2025-05-06 | 302.97 | 302.97 | 300.00 | 300.00 | 0.000% | 6 | 117 | -20.140% |
| 2025-05-05 | 282.97 | 303.00 | 282.00 | 300.00 | -4.000% | 8 | 116 | -20.140% |
| 2025-05-02 | 304.40 | 312.50 | 304.40 | 312.50 | +5.932% | 8 | 119 | -23.334% |
| 2025-05-01 | 295.00 | 295.00 | 295.00 | 295.00 | +4.056% | 1 | 117 | -18.786% |
| 2025-04-30 | 280.00 | 285.00 | 273.00 | 283.50 | +0.248% | 13 | 116 | -15.492% |
| 2025-04-29 | 266.00 | 283.05 | 266.00 | 282.80 | +2.427% | 3 | 116 | -15.283% |
| 2025-04-28 | 276.10 | 276.10 | 276.10 | 276.10 | +2.259% | 1 | 116 | -13.227% |
| 2025-04-25 | 269.00 | 270.00 | 269.00 | 270.00 | +1.135% | 4 | 116 | -11.267% |
| 2025-04-24 | 264.61 | 266.97 | 264.55 | 266.97 | +16.959% | 110 | 116 | -10.260% |
| 2025-04-22 | 246.25 | 247.94 | 228.26 | 228.26 | +12.443% | 6 | 11 | +4.959% |
| 2025-04-21 | 200.40 | 203.00 | 200.40 | 203.00 | +2.010% | 4 | 11 | +18.020% |
| 2025-04-15 | 194.47 | 199.00 | 194.47 | 199.00 | +16.736% | 7 | 8 | +20.392% |
| 2025-04-14 | 170.47 | 170.47 | 170.47 | 170.47 | +1.773% | 1 | 7 | +40.541% |
| 2025-04-11 | 167.50 | 167.50 | 167.50 | 167.50 | -2.104% | 2 | 7 | +43.033% |
| 2025-04-10 | 171.10 | 171.10 | 171.10 | 171.10 | 0.000% | 6 | 6 | +40.023% |