NFLX271217C00125000
NFLX Dec 17 2027 125.00 Call
optionOPRA
EODOct 8, 2026
2.54USD+9.013%(+0.21)3Vol5,107OI
NFLX271217C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 2.5000 | 2.5400 | 2.5000 | 2.5400 | +9.013% | 3 | 5,108 | 0.000% |
| 2026-10-07 | 2.3600 | 2.3700 | 2.1300 | 2.3300 | +9.906% | 12 | 5,105 | +9.013% |
| 2026-10-06 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +4.433% | 1 | 5,105 | +19.811% |
| 2026-10-05 | 1.9700 | 2.0300 | 1.9700 | 2.0300 | +0.495% | 7 | 5,101 | +25.123% |
| 2026-10-02 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | -3.810% | 2 | 5,100 | +25.743% |
| 2026-10-01 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -19.540% | 3 | 5,100 | +20.952% |
| 2026-09-29 | 2.2400 | 2.6100 | 2.2400 | 2.6100 | +2.353% | 3 | 5,097 | -2.682% |
| 2026-09-25 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -5.556% | 6 | 5,098 | -0.392% |
| 2026-09-23 | 2.7500 | 2.7500 | 2.7000 | 2.7000 | -3.915% | 2 | 5,099 | -5.926% |
| 2026-09-22 | 2.8700 | 2.8700 | 2.7500 | 2.8100 | -4.746% | 4 | 5,100 | -9.609% |
| 2026-09-21 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +3.509% | 1 | 5,100 | -13.898% |
| 2026-09-18 | 2.5800 | 2.9100 | 2.5000 | 2.8500 | -16.176% | 20 | 5,088 | -10.877% |
| 2026-09-17 | 3.6000 | 3.6000 | 3.4000 | 3.4000 | -10.526% | 11 | 5,088 | -25.294% |
| 2026-09-16 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -15.556% | 5 | 5,093 | -33.158% |
| 2026-09-14 | 4.2500 | 4.5100 | 3.9000 | 4.5000 | +23.626% | 23 | 5,083 | -43.556% |
| 2026-09-09 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -1.622% | 1 | 5,083 | -30.220% |
| 2026-09-08 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -11.058% | 6 | 5,083 | -31.351% |
| 2026-09-04 | 4.6500 | 4.6500 | 4.1600 | 4.1600 | -23.670% | 42 | 5,075 | -38.942% |
| 2026-09-02 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +17.204% | 10 | 5,075 | -53.394% |
| 2026-09-01 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -9.709% | 10 | 5,075 | -45.376% |
| 2026-08-31 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -5.505% | 1 | 5,074 | -50.680% |
| 2026-08-28 | 5.5500 | 5.5500 | 5.4500 | 5.4500 | +16.453% | 11 | 5,074 | -53.394% |
| 2026-08-27 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | -16.429% | 10 | 5,071 | -45.726% |
| 2026-08-25 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +9.375% | 14 | 5,071 | -54.643% |
| 2026-08-19 | 5.6000 | 5.6000 | 5.0000 | 5.1200 | +6.004% | 7 | 5,067 | -50.391% |
| 2026-08-18 | 4.7600 | 4.8300 | 4.7500 | 4.8300 | +15.550% | 3 | 5,064 | -47.412% |
| 2026-08-17 | 4.5000 | 4.5000 | 4.1800 | 4.1800 | -0.239% | 3 | 5,064 | -39.234% |
| 2026-08-13 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | +13.243% | 1 | 5,063 | -39.379% |
| 2026-08-12 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -15.909% | 5 | 5,063 | -31.351% |
| 2026-08-10 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +4.762% | 2 | 5,062 | -42.273% |
| 2026-08-07 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +16.667% | 15 | 5,047 | -39.524% |
| 2026-07-31 | 3.7000 | 3.7000 | 3.5000 | 3.6000 | +9.091% | 22 | 5,049 | -29.444% |
| 2026-07-30 | 3.4500 | 3.4500 | 3.3000 | 3.3000 | -13.158% | 15 | 5,049 | -23.030% |
| 2026-07-29 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +1.333% | 38 | 5,049 | -33.158% |
| 2026-07-28 | 3.7000 | 3.9500 | 3.7000 | 3.7500 | +10.294% | 18 | 5,048 | -32.267% |
| 2026-07-24 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +3.030% | 33 | 5,048 | -25.294% |
| 2026-07-23 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -5.714% | 9 | 5,048 | -23.030% |
| 2026-07-22 | 3.5000 | 3.6000 | 3.4000 | 3.5000 | +12.540% | 11 | 5,040 | -27.429% |
| 2026-07-20 | 3.0000 | 3.1100 | 3.0000 | 3.1100 | -7.164% | 6 | 5,040 | -18.328% |
| 2026-07-17 | 2.8600 | 3.4500 | 2.8600 | 3.3500 | -33.000% | 292 | 5,036 | -24.179% |
| 2026-07-16 | 4.3100 | 5.0000 | 4.2900 | 5.0000 | +13.636% | 58 | 4,982 | -49.200% |
| 2026-07-15 | 4.5500 | 4.9000 | 4.4000 | 4.4000 | -3.297% | 62 | 4,988 | -42.273% |
| 2026-07-14 | 4.1800 | 4.5500 | 4.1800 | 4.5500 | +10.976% | 2 | 4,988 | -44.176% |
| 2026-07-10 | 4.4700 | 4.4700 | 4.1000 | 4.1000 | -9.890% | 16 | 4,991 | -38.049% |
| 2026-07-09 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -15.896% | 1 | 4,990 | -44.176% |
| 2026-07-07 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -0.734% | 5 | 4,985 | -53.050% |
| 2026-07-02 | 5.5000 | 5.5000 | 5.4500 | 5.4500 | +37.280% | 3 | 4,983 | -53.394% |
| 2026-06-30 | 4.0200 | 4.1700 | 3.9700 | 3.9700 | -11.778% | 38 | 4,982 | -36.020% |
| 2026-06-29 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -5.063% | 1 | 4,982 | -43.556% |
| 2026-06-26 | 4.4900 | 4.7400 | 4.4900 | 4.7400 | +21.538% | 8 | 4,985 | -46.414% |
| 2026-06-25 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 0.000% | 10 | 4,975 | -34.872% |
| 2026-06-24 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | -3.941% | 5 | 4,973 | -34.872% |
| 2026-06-23 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -6.019% | 2 | 4,975 | -37.438% |
| 2026-06-22 | 4.7500 | 4.7500 | 3.9700 | 4.3200 | -9.623% | 20 | 4,962 | -41.204% |
| 2026-06-18 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -3.043% | 2 | 4,962 | -46.862% |
| 2026-06-17 | 5.0000 | 5.0000 | 4.8000 | 4.9300 | -8.704% | 16 | 4,967 | -48.479% |
| 2026-06-16 | 5.5500 | 5.5500 | 5.1000 | 5.4000 | -4.255% | 3 | 4,965 | -52.963% |
| 2026-06-12 | 5.3500 | 5.6400 | 5.3100 | 5.6400 | -5.210% | 9 | 4,965 | -54.965% |
| 2026-06-09 | 6.1000 | 6.3000 | 5.9300 | 5.9500 | -3.409% | 4,797 | 436 | -57.311% |
| 2026-06-08 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | -3.145% | 1 | 435 | -58.766% |
| 2026-06-04 | 6.4000 | 6.4500 | 6.3500 | 6.3600 | +8.163% | 12 | 432 | -60.063% |
| 2026-06-03 | 6.0000 | 6.1000 | 5.8600 | 5.8800 | -12.239% | 4 | 432 | -56.803% |
| 2026-06-02 | 6.7500 | 6.8500 | 6.6500 | 6.7000 | -6.031% | 8 | 425 | -62.090% |
| 2026-05-29 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | -0.972% | 15 | 440 | -64.376% |
| 2026-05-28 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -7.574% | 1 | 439 | -64.722% |
| 2026-05-21 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | +0.516% | 100 | 399 | -67.394% |
| 2026-05-19 | 8.7500 | 8.7500 | 7.7500 | 7.7500 | -11.429% | 237 | 243 | -67.226% |
| 2026-05-15 | 7.4500 | 8.7500 | 7.4500 | 8.7500 | +9.375% | 12 | 236 | -70.971% |
| 2026-05-13 | 6.9200 | 8.0000 | 6.9200 | 8.0000 | -1.235% | 14 | 234 | -68.250% |
| 2026-05-12 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +23.288% | 40 | 234 | -68.642% |
| 2026-05-11 | 7.3000 | 7.3000 | 6.5000 | 6.5700 | -10.734% | 11 | 242 | -61.339% |
| 2026-05-08 | 7.3500 | 7.3600 | 7.3500 | 7.3600 | -12.899% | 8 | 236 | -65.489% |
| 2026-05-07 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +9.032% | 1 | 236 | -69.941% |
| 2026-05-06 | 7.1000 | 7.7500 | 7.1000 | 7.7500 | +3.333% | 3 | 234 | -67.226% |
| 2026-05-05 | 7.7500 | 7.7500 | 7.4000 | 7.5000 | -16.388% | 11 | 228 | -66.133% |
| 2026-05-04 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | -1.429% | 1 | 228 | -71.683% |
| 2026-05-01 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -0.438% | 1 | 227 | -72.088% |
| 2026-04-30 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | -1.720% | 1 | 226 | -72.210% |
| 2026-04-29 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +12.591% | 1 | 226 | -72.688% |
| 2026-04-28 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | -8.222% | 2 | 228 | -69.249% |
| 2026-04-24 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -6.736% | 1 | 228 | -71.778% |
| 2026-04-22 | 9.3500 | 9.6500 | 9.3500 | 9.6500 | +1.047% | 3 | 227 | -73.679% |
| 2026-04-21 | 9.2500 | 9.5500 | 9.2500 | 9.5500 | -9.479% | 4 | 227 | -73.403% |
| 2026-04-17 | 10.6000 | 10.6000 | 9.7000 | 10.5500 | -34.186% | 19 | 222 | -75.924% |
| 2026-04-16 | 16.0300 | 16.0300 | 16.0300 | 16.0300 | +10.476% | 1 | 222 | -84.155% |
| 2026-04-14 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | +6.691% | 1 | 222 | -82.495% |
| 2026-04-13 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +0.741% | 2 | 222 | -81.324% |
| 2026-04-10 | 13.4600 | 13.6000 | 13.4600 | 13.5000 | +5.469% | 46 | 220 | -81.185% |
| 2026-04-09 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +2.811% | 1 | 174 | -80.156% |
| 2026-04-08 | 12.5800 | 12.5800 | 12.4500 | 12.4500 | +24.376% | 2 | 175 | -79.598% |
| 2026-04-02 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | -10.224% | 1 | 172 | -74.625% |
| 2026-04-01 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +9.314% | 1 | 172 | -77.220% |
| 2026-03-31 | 11.1000 | 11.1000 | 10.2000 | 10.2000 | -0.098% | 5 | 171 | -75.098% |
| 2026-03-27 | 10.5600 | 10.5600 | 10.2100 | 10.2100 | +1.795% | 2 | 166 | -75.122% |
| 2026-03-24 | 9.9100 | 10.0300 | 9.7500 | 10.0300 | -1.859% | 9 | 167 | -74.676% |
| 2026-03-23 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | -6.922% | 2 | 160 | -75.147% |
| 2026-03-19 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | +4.076% | 2 | 158 | -76.867% |
| 2026-03-18 | 10.8500 | 10.8500 | 10.5500 | 10.5500 | -11.345% | 2 | 156 | -75.924% |
| 2026-03-17 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +2.586% | 1 | 158 | -78.655% |
| 2026-03-13 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -10.769% | 1 | 158 | -78.103% |
| 2026-03-04 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +5.863% | 9 | 159 | -80.462% |
| 2026-03-03 | 12.2800 | 12.2800 | 12.2800 | 12.2800 | +7.814% | 1 | 159 | -79.316% |
| 2026-02-27 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | +89.833% | 1 | 159 | -77.700% |
| 2026-02-23 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 159 | -57.667% |
| 2026-02-19 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.826% | 7 | 158 | -57.667% |
| 2026-02-18 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +0.833% | 2 | 165 | -58.017% |
| 2026-02-12 | 5.9300 | 6.0000 | 5.9300 | 6.0000 | -11.111% | 7 | 163 | -57.667% |
| 2026-02-11 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -12.903% | 3 | 167 | -62.370% |
| 2026-02-10 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +10.714% | 2 | 164 | -67.226% |
| 2026-02-04 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -8.497% | 1 | 162 | -63.714% |
| 2026-02-02 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -2.795% | 5 | 161 | -66.797% |
| 2026-01-30 | 7.7500 | 7.8700 | 7.7500 | 7.8700 | +3.010% | 21 | 166 | -67.726% |
| 2026-01-29 | 7.4500 | 7.6400 | 7.4500 | 7.6400 | -6.258% | 11 | 145 | -66.754% |
| 2026-01-28 | 8.3000 | 8.3000 | 8.1500 | 8.1500 | -3.550% | 20 | 145 | -68.834% |
| 2026-01-27 | 8.2900 | 8.4500 | 8.2500 | 8.4500 | -3.759% | 18 | 145 | -69.941% |
| 2026-01-26 | 9.0000 | 9.0000 | 8.7800 | 8.7800 | -0.791% | 11 | 139 | -71.071% |
| 2026-01-23 | 8.3500 | 8.8500 | 8.3000 | 8.8500 | +13.462% | 17 | 139 | -71.299% |
| 2026-01-22 | 8.0000 | 8.0000 | 7.8000 | 7.8000 | -7.692% | 21 | 124 | -67.436% |
| 2026-01-21 | 8.5500 | 8.5500 | 8.0000 | 8.4500 | -17.157% | 53 | 125 | -69.941% |
| 2026-01-20 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +0.990% | 5 | 107 | -75.098% |
| 2026-01-16 | 10.0500 | 10.1000 | 9.8900 | 10.1000 | -1.463% | 28 | 100 | -74.851% |
| 2026-01-14 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -1.914% | 1 | 100 | -75.220% |
| 2026-01-12 | 10.6900 | 10.6900 | 10.4500 | 10.4500 | +3.363% | 2 | 99 | -75.694% |
| 2026-01-09 | 10.5500 | 10.5500 | 10.0000 | 10.1100 | -7.077% | 17 | 98 | -74.876% |
| 2026-01-07 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | +3.030% | 5 | 96 | -76.654% |
| 2026-01-06 | 10.6100 | 10.6500 | 10.5600 | 10.5600 | -2.493% | 11 | 94 | -75.947% |
| 2026-01-02 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | -11.011% | 1 | 89 | -76.547% |
| 2025-12-31 | 11.9000 | 12.1700 | 11.9000 | 12.1700 | +0.579% | 4 | 85 | -79.129% |
| 2025-12-22 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -6.491% | 1 | 85 | -79.008% |
| 2025-12-19 | 12.9400 | 12.9400 | 12.9400 | 12.9400 | +3.603% | 90 | 85 | -80.371% |
| 2025-12-18 | 13.0600 | 13.0600 | 12.4900 | 12.4900 | -5.379% | 11 | 109 | -79.664% |
| 2025-12-17 | 14.0000 | 14.0000 | 13.2000 | 13.2000 | +2.644% | 81 | 99 | -80.758% |
| 2025-12-16 | 12.7200 | 12.8600 | 12.7200 | 12.8600 | +0.547% | 2 | 25 | -80.249% |
| 2025-12-15 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | -8.643% | 10 | 23 | -80.141% |
| 2025-12-09 | 13.5700 | 14.2500 | 13.5700 | 14.0000 | +3.704% | 4 | 13 | -81.857% |
| 2025-12-08 | 14.0000 | 14.0000 | 13.5000 | 13.5000 | -15.625% | 7 | 10 | -81.185% |
| 2025-12-03 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -12.088% | 1 | 3 | -84.125% |
| 2025-11-26 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +5.752% | 1 | 2 | -86.044% |
| 2025-11-25 | 18.5000 | 18.5000 | 17.2100 | 17.2100 | 0.000% | 3 | 2 | -85.241% |