NFLX271217C01300000
NFLX Dec 17 2027 1300.00 Call
optionOPRA
InactiveNov 14, 2025
197.54USD-8.576%(-18.53)1Vol146OI
NFLX271217C01300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 197.54 | 197.54 | 197.54 | 197.54 | -8.576% | 1 | 146 | 0.000% |
| 2025-11-13 | 216.07 | 216.07 | 216.07 | 216.07 | +5.077% | 1 | 147 | -8.576% |
| 2025-11-12 | 205.63 | 205.63 | 205.63 | 205.63 | +12.152% | 5 | 146 | -3.934% |
| 2025-11-07 | 185.25 | 185.25 | 183.35 | 183.35 | -1.478% | 2 | 151 | +7.739% |
| 2025-11-06 | 186.05 | 186.10 | 186.05 | 186.10 | +0.867% | 2 | 152 | +6.147% |
| 2025-11-04 | 184.50 | 184.50 | 184.50 | 184.50 | -0.146% | 1 | 153 | +7.068% |
| 2025-11-03 | 196.79 | 196.79 | 179.02 | 184.77 | -6.041% | 15 | 151 | +6.911% |
| 2025-10-31 | 198.08 | 198.08 | 196.65 | 196.65 | +8.287% | 2 | 151 | +0.453% |
| 2025-10-24 | 182.70 | 182.70 | 180.00 | 181.60 | -5.259% | 15 | 150 | +8.778% |
| 2025-10-23 | 182.96 | 191.68 | 182.96 | 191.68 | -1.450% | 59 | 136 | +3.057% |
| 2025-10-22 | 202.00 | 202.00 | 189.91 | 194.50 | -27.425% | 6 | 136 | +1.563% |
| 2025-10-21 | 268.00 | 268.00 | 268.00 | 268.00 | -0.906% | 1 | 132 | -26.291% |
| 2025-10-20 | 271.00 | 271.00 | 270.45 | 270.45 | +5.188% | 6 | 132 | -26.959% |
| 2025-10-13 | 257.11 | 257.11 | 257.11 | 257.11 | -2.977% | 1 | 134 | -23.169% |
| 2025-10-09 | 256.00 | 265.00 | 256.00 | 265.00 | +5.159% | 5 | 134 | -25.457% |
| 2025-10-08 | 252.00 | 252.00 | 252.00 | 252.00 | +18.980% | 2 | 134 | -21.611% |
| 2025-10-02 | 211.80 | 211.80 | 211.80 | 211.80 | -5.265% | 1 | 134 | -6.733% |
| 2025-10-01 | 229.45 | 229.45 | 223.57 | 223.57 | -9.229% | 4 | 135 | -11.643% |
| 2025-09-30 | 241.00 | 246.30 | 232.90 | 246.30 | +1.150% | 6 | 134 | -19.797% |
| 2025-09-29 | 235.90 | 243.50 | 235.90 | 243.50 | -3.388% | 2 | 132 | -18.875% |
| 2025-09-23 | 252.04 | 252.04 | 252.04 | 252.04 | -1.029% | 2 | 132 | -21.624% |
| 2025-09-18 | 254.66 | 254.66 | 254.66 | 254.66 | -2.054% | 1 | 130 | -22.430% |
| 2025-09-17 | 256.30 | 260.00 | 256.30 | 260.00 | +6.557% | 3 | 129 | -24.023% |
| 2025-09-16 | 246.74 | 246.74 | 244.00 | 244.00 | +0.743% | 6 | 132 | -19.041% |
| 2025-09-15 | 233.90 | 242.20 | 233.90 | 242.20 | +3.112% | 3 | 135 | -18.439% |
| 2025-09-12 | 248.00 | 248.00 | 233.98 | 234.89 | -5.363% | 21 | 135 | -15.901% |
| 2025-09-11 | 254.00 | 254.00 | 241.60 | 248.20 | -8.108% | 7 | 133 | -20.411% |
| 2025-09-05 | 273.00 | 273.00 | 270.10 | 270.10 | -2.403% | 2 | 130 | -26.864% |
| 2025-09-04 | 276.40 | 276.75 | 276.40 | 276.75 | +11.368% | 2 | 130 | -28.621% |
| 2025-09-02 | 250.00 | 250.00 | 246.50 | 248.50 | -4.172% | 3 | 131 | -20.507% |
| 2025-08-26 | 259.32 | 259.32 | 259.32 | 259.32 | +3.728% | 1 | 129 | -23.824% |
| 2025-08-21 | 252.50 | 252.50 | 250.00 | 250.00 | -1.884% | 3 | 129 | -20.984% |
| 2025-08-20 | 258.50 | 258.50 | 248.00 | 254.80 | -6.324% | 6 | 131 | -22.473% |
| 2025-08-14 | 264.00 | 272.00 | 264.00 | 272.00 | +6.667% | 3 | 131 | -27.375% |
| 2025-08-13 | 255.00 | 255.00 | 255.00 | 255.00 | -2.772% | 1 | 132 | -22.533% |
| 2025-08-11 | 255.00 | 262.27 | 255.00 | 262.27 | +1.694% | 2 | 133 | -24.681% |
| 2025-08-08 | 256.85 | 257.90 | 256.85 | 257.90 | +12.620% | 2 | 133 | -23.404% |
| 2025-08-06 | 229.00 | 229.00 | 229.00 | 229.00 | +4.916% | 1 | 133 | -13.738% |
| 2025-08-05 | 230.78 | 230.90 | 218.27 | 218.27 | -7.778% | 22 | 133 | -9.497% |
| 2025-08-04 | 236.68 | 236.68 | 236.68 | 236.68 | +4.494% | 1 | 134 | -16.537% |
| 2025-08-01 | 239.00 | 239.00 | 226.50 | 226.50 | -1.286% | 3 | 134 | -12.786% |
| 2025-07-31 | 237.90 | 240.08 | 229.45 | 229.45 | -4.595% | 8 | 133 | -13.907% |
| 2025-07-30 | 234.00 | 240.50 | 234.00 | 240.50 | +1.605% | 2 | 133 | -17.863% |
| 2025-07-29 | 236.40 | 237.00 | 236.40 | 236.70 | -0.755% | 3 | 133 | -16.544% |
| 2025-07-28 | 242.00 | 242.00 | 238.50 | 238.50 | -3.706% | 2 | 132 | -17.174% |
| 2025-07-25 | 242.00 | 247.68 | 242.00 | 247.68 | +1.094% | 5 | 132 | -20.244% |
| 2025-07-24 | 243.00 | 245.00 | 234.95 | 245.00 | +1.508% | 78 | 131 | -19.371% |
| 2025-07-23 | 242.50 | 242.62 | 241.36 | 241.36 | -4.222% | 4 | 102 | -18.155% |
| 2025-07-22 | 257.30 | 257.30 | 250.00 | 252.00 | -6.960% | 28 | 102 | -21.611% |
| 2025-07-21 | 270.85 | 270.85 | 270.85 | 270.85 | +2.115% | 1 | 75 | -27.067% |
| 2025-07-18 | 285.00 | 285.00 | 265.24 | 265.24 | -16.730% | 7 | 75 | -25.524% |
| 2025-07-17 | 309.10 | 318.53 | 309.10 | 318.53 | +1.767% | 4 | 78 | -37.984% |
| 2025-07-16 | 315.69 | 315.69 | 313.00 | 313.00 | +0.401% | 11 | 77 | -36.888% |
| 2025-07-15 | 311.75 | 311.75 | 311.75 | 311.75 | -1.944% | 1 | 77 | -36.635% |
| 2025-07-14 | 317.92 | 317.93 | 317.92 | 317.93 | +5.639% | 2 | 77 | -37.867% |
| 2025-07-11 | 300.00 | 302.00 | 300.00 | 300.96 | -2.744% | 13 | 77 | -34.363% |
| 2025-07-10 | 304.52 | 309.50 | 304.52 | 309.45 | -5.027% | 5 | 67 | -36.164% |
| 2025-07-08 | 336.40 | 336.40 | 325.58 | 325.83 | -3.794% | 4 | 67 | -39.373% |
| 2025-07-07 | 339.00 | 340.97 | 335.30 | 338.68 | -1.832% | 19 | 68 | -41.674% |
| 2025-07-03 | 344.00 | 345.00 | 342.50 | 345.00 | +2.313% | 5 | 69 | -42.742% |
| 2025-07-02 | 346.60 | 346.60 | 333.54 | 337.20 | -2.261% | 7 | 69 | -41.418% |
| 2025-07-01 | 352.20 | 352.20 | 337.90 | 345.00 | -9.544% | 11 | 65 | -42.742% |
| 2025-06-30 | 369.00 | 381.40 | 367.08 | 381.40 | +5.214% | 13 | 63 | -48.207% |
| 2025-06-27 | 357.05 | 366.00 | 357.05 | 362.50 | +2.691% | 11 | 65 | -45.506% |
| 2025-06-26 | 348.00 | 353.95 | 348.00 | 353.00 | +2.915% | 35 | 66 | -44.040% |
| 2025-06-25 | 344.00 | 348.00 | 343.00 | 343.00 | +1.947% | 9 | 77 | -42.408% |
| 2025-06-24 | 323.41 | 336.45 | 323.41 | 336.45 | +6.253% | 2 | 70 | -41.287% |
| 2025-06-23 | 312.15 | 318.20 | 312.15 | 316.65 | +3.480% | 7 | 69 | -37.616% |
| 2025-06-17 | 306.23 | 309.18 | 306.00 | 306.00 | +0.990% | 16 | 73 | -35.444% |
| 2025-06-16 | 299.00 | 303.00 | 299.00 | 303.00 | -0.082% | 3 | 72 | -34.805% |
| 2025-06-11 | 308.00 | 308.00 | 303.25 | 303.25 | +6.254% | 4 | 72 | -34.859% |
| 2025-06-10 | 285.52 | 285.56 | 285.40 | 285.40 | -8.237% | 4 | 72 | -30.785% |
| 2025-06-09 | 311.02 | 311.02 | 311.02 | 311.02 | -3.305% | 1 | 72 | -36.486% |
| 2025-06-05 | 321.65 | 321.65 | 321.65 | 321.65 | +3.001% | 3 | 72 | -38.585% |
| 2025-06-04 | 312.46 | 312.50 | 312.28 | 312.28 | +6.055% | 13 | 82 | -36.743% |
| 2025-05-30 | 294.45 | 294.45 | 294.45 | 294.45 | +3.352% | 2 | 82 | -32.912% |
| 2025-05-29 | 284.95 | 284.95 | 284.90 | 284.90 | -5.662% | 3 | 82 | -30.663% |
| 2025-05-28 | 302.30 | 302.30 | 302.00 | 302.00 | +0.489% | 2 | 82 | -34.589% |
| 2025-05-27 | 296.10 | 300.53 | 295.00 | 300.53 | +5.080% | 4 | 84 | -34.269% |
| 2025-05-23 | 286.00 | 286.00 | 286.00 | 286.00 | -3.179% | 2 | 83 | -30.930% |
| 2025-05-21 | 295.39 | 295.39 | 295.39 | 295.39 | +3.464% | 1 | 83 | -33.126% |
| 2025-05-20 | 285.00 | 285.50 | 285.00 | 285.50 | -0.370% | 7 | 82 | -30.809% |
| 2025-05-19 | 286.56 | 286.56 | 286.56 | 286.56 | -0.139% | 1 | 76 | -31.065% |
| 2025-05-15 | 284.52 | 286.96 | 284.52 | 286.96 | +8.932% | 5 | 77 | -31.161% |
| 2025-05-14 | 263.30 | 263.43 | 262.17 | 263.43 | +12.003% | 6 | 72 | -25.012% |
| 2025-05-12 | 240.14 | 240.14 | 235.20 | 235.20 | -10.006% | 2 | 71 | -16.012% |
| 2025-05-09 | 261.14 | 261.52 | 259.91 | 261.35 | -2.844% | 26 | 70 | -24.416% |
| 2025-05-08 | 267.00 | 269.00 | 267.00 | 269.00 | +3.018% | 21 | 59 | -26.565% |
| 2025-05-06 | 261.12 | 261.12 | 261.12 | 261.12 | -0.199% | 1 | 52 | -24.349% |
| 2025-05-05 | 258.75 | 261.64 | 258.75 | 261.64 | +7.370% | 4 | 51 | -24.499% |
| 2025-04-29 | 235.50 | 244.63 | 235.50 | 243.68 | +5.893% | 5 | 47 | -18.935% |
| 2025-04-25 | 230.12 | 230.12 | 230.12 | 230.12 | -1.236% | 4 | 51 | -14.158% |
| 2025-04-24 | 218.25 | 233.00 | 218.25 | 233.00 | +13.410% | 6 | 53 | -15.219% |
| 2025-04-22 | 178.30 | 212.57 | 178.30 | 205.45 | +23.319% | 11 | 53 | -3.850% |
| 2025-04-17 | 160.15 | 166.60 | 160.15 | 166.60 | +4.125% | 3 | 42 | +18.571% |
| 2025-04-15 | 160.00 | 160.00 | 160.00 | 160.00 | +12.336% | 1 | 42 | +23.462% |
| 2025-04-14 | 142.43 | 142.43 | 142.43 | 142.43 | +1.014% | 1 | 41 | +38.693% |
| 2025-04-11 | 143.00 | 143.70 | 138.36 | 141.00 | -2.219% | 92 | 40 | +40.099% |
| 2025-04-10 | 144.90 | 145.00 | 137.68 | 144.20 | 0.000% | 30 | 20 | +36.990% |