NFLX271217C00132000
NFLX Dec 17 2027 132.00 Call
optionOPRA
EODOct 7, 2026
1.85USD+9.467%(+0.16)2Vol1,568OI
NFLX271217C00132000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.8100 | 1.8500 | 1.8100 | 1.8500 | +9.467% | 2 | 1,568 | 0.000% |
| 2026-10-05 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -10.582% | 2 | 1,566 | +9.467% |
| 2026-09-30 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -7.805% | 11 | 1,566 | -2.116% |
| 2026-09-25 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -18.651% | 2 | 1,566 | -9.756% |
| 2026-09-21 | 2.4500 | 2.5800 | 2.4500 | 2.5200 | +7.234% | 4 | 1,566 | -26.587% |
| 2026-09-18 | 2.2500 | 2.3500 | 2.2500 | 2.3500 | -24.194% | 2 | 1,566 | -21.277% |
| 2026-09-11 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | -19.481% | 4 | 1,566 | -40.323% |
| 2026-09-04 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -15.385% | 1 | 1,566 | -51.948% |
| 2026-08-26 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +1.111% | 1 | 1,566 | -59.341% |
| 2026-08-25 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +3.448% | 1 | 1,567 | -58.889% |
| 2026-08-20 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -2.247% | 20 | 1,567 | -57.471% |
| 2026-08-19 | 3.9500 | 4.4500 | 3.9500 | 4.4500 | +57.801% | 21 | 1,567 | -58.427% |
| 2026-07-22 | 2.8100 | 2.8200 | 2.8100 | 2.8200 | +12.800% | 360 | 1,706 | -34.397% |
| 2026-07-21 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -3.101% | 10 | 1,706 | -26.000% |
| 2026-07-20 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -4.444% | 10 | 1,706 | -28.295% |
| 2026-07-17 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -30.769% | 48 | 1,658 | -31.481% |
| 2026-07-16 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +23.418% | 1 | 1,657 | -52.564% |
| 2026-06-25 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -3.364% | 10 | 1,667 | -41.456% |
| 2026-06-24 | 3.5400 | 3.5400 | 3.2700 | 3.2700 | -5.491% | 41 | 1,706 | -43.425% |
| 2026-06-23 | 3.7500 | 3.7500 | 3.4600 | 3.4600 | -23.111% | 55 | 1,761 | -46.532% |
| 2026-06-12 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -5.858% | 2 | 1,759 | -58.889% |
| 2026-06-11 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -17.586% | 1 | 1,759 | -61.297% |
| 2026-06-02 | 5.9000 | 5.9000 | 5.7800 | 5.8000 | -2.027% | 150 | 1,627 | -68.103% |
| 2026-06-01 | 6.0000 | 6.0000 | 5.9200 | 5.9200 | -16.620% | 2 | 1,626 | -68.750% |
| 2026-05-21 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +17.355% | 25 | 1,601 | -73.944% |
| 2026-05-15 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -12.319% | 2 | 1,603 | -69.421% |
| 2026-05-13 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -8.609% | 2 | 1,601 | -73.188% |
| 2026-05-05 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -11.281% | 7 | 1,594 | -75.497% |
| 2026-04-20 | 8.6200 | 8.6200 | 8.5100 | 8.5100 | -0.816% | 9 | 1,592 | -78.261% |
| 2026-04-17 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -37.600% | 1 | 1,592 | -78.438% |
| 2026-04-16 | 14.1000 | 14.1000 | 13.7500 | 13.7500 | +2.383% | 2 | 1,591 | -86.545% |
| 2026-04-15 | 13.1400 | 13.4500 | 12.9700 | 13.4300 | +27.905% | 20 | 1,591 | -86.225% |
| 2026-04-14 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -7.244% | 1 | 1,573 | -82.381% |
| 2026-03-04 | 11.3900 | 11.3900 | 11.3200 | 11.3200 | +6.391% | 28 | 1,572 | -83.657% |
| 2026-03-03 | 10.8000 | 10.8000 | 10.6400 | 10.6400 | +6.720% | 153 | 1,599 | -82.613% |
| 2026-02-27 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | +107.708% | 1 | 1,466 | -81.444% |
| 2026-02-17 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -5.325% | 1 | 1,467 | -61.458% |
| 2026-02-12 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -12.586% | 5 | 1,468 | -63.511% |
| 2026-02-11 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -8.661% | 1 | 1,468 | -68.103% |
| 2026-02-10 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -3.053% | 5 | 1,467 | -70.866% |
| 2026-02-02 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +0.460% | 5 | 1,462 | -71.756% |
| 2026-01-30 | 6.7000 | 6.7000 | 6.5200 | 6.5200 | -14.211% | 27 | 1,457 | -71.626% |
| 2026-01-26 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +4.110% | 1 | 1,430 | -75.658% |
| 2026-01-23 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +5.036% | 1 | 1,430 | -74.658% |
| 2026-01-22 | 6.8700 | 7.0300 | 6.8700 | 6.9500 | -21.910% | 408 | 1,429 | -73.381% |
| 2026-01-14 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +2.535% | 10 | 1,260 | -79.213% |
| 2026-01-09 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | -3.017% | 5 | 1,260 | -78.687% |
| 2026-01-08 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -5.591% | 10 | 1,255 | -79.330% |
| 2026-01-07 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | +12.322% | 1 | 1,245 | -80.485% |
| 2026-01-06 | 9.4200 | 9.4200 | 8.4400 | 8.4400 | -18.846% | 11 | 1,245 | -78.081% |
| 2025-12-31 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +0.971% | 1 | 1,254 | -82.212% |
| 2025-12-30 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +1.980% | 10 | 1,254 | -82.039% |
| 2025-12-23 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -9.821% | 10 | 1,256 | -81.683% |
| 2025-12-15 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -4.274% | 6 | 1,246 | -83.482% |
| 2025-12-09 | 11.8400 | 11.8800 | 11.7000 | 11.7000 | -12.030% | 15 | 1,240 | -84.188% |
| 2025-12-05 | 13.6700 | 13.6700 | 13.1500 | 13.3000 | -21.068% | 20 | 1,226 | -86.090% |
| 2025-12-02 | 16.7500 | 16.8500 | 16.7500 | 16.8500 | +11.737% | 32 | 1,223 | -89.021% |
| 2025-11-25 | 15.0800 | 15.0800 | 15.0800 | 15.0800 | +0.735% | 1 | 1,222 | -87.732% |
| 2025-11-24 | 15.0000 | 15.0000 | 14.9700 | 14.9700 | -4.161% | 2 | 1,222 | -87.642% |
| 2025-11-21 | 15.9100 | 15.9100 | 15.6200 | 15.6200 | -5.505% | 6 | 1,223 | -88.156% |
| 2025-11-20 | 17.8700 | 17.8700 | 16.5300 | 16.5300 | -12.074% | 13 | 1,225 | -88.808% |
| 2025-11-19 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -2.540% | 10 | 1,225 | -90.160% |
| 2025-11-18 | 19.3000 | 19.3000 | 19.2900 | 19.2900 | +4.383% | 20 | 1,225 | -90.410% |
| 2025-11-17 | 18.4800 | 18.4800 | 18.4800 | 18.4800 | 0.000% | 1 | 1,230 | -89.989% |