NFLX271217C00135000
NFLX Dec 17 2027 135.00 Call
optionOPRA
EODOct 7, 2026
1.69USD+7.643%(+0.12)11Vol163OI
NFLX271217C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +7.643% | 11 | 163 | 0.000% |
| 2026-10-06 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -0.633% | 1 | 164 | +7.643% |
| 2026-10-01 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -10.734% | 10 | 168 | +6.962% |
| 2026-09-30 | 1.8100 | 2.0000 | 1.7700 | 1.7700 | +2.312% | 18 | 177 | -4.520% |
| 2026-09-28 | 2.0500 | 2.0500 | 1.7300 | 1.7300 | -12.626% | 12 | 176 | -2.312% |
| 2026-09-25 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -5.714% | 5 | 171 | -14.646% |
| 2026-09-22 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +1.449% | 1 | 171 | -19.524% |
| 2026-09-18 | 2.4000 | 2.4000 | 2.0700 | 2.0700 | -24.727% | 8 | 171 | -18.357% |
| 2026-09-16 | 2.8500 | 2.8500 | 2.7500 | 2.7500 | -22.753% | 2 | 170 | -38.545% |
| 2026-09-14 | 3.5200 | 3.5600 | 3.5200 | 3.5600 | +34.848% | 2 | 169 | -52.528% |
| 2026-09-10 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -2.222% | 1 | 170 | -35.985% |
| 2026-09-09 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -8.475% | 2 | 169 | -37.407% |
| 2026-09-08 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -3.279% | 1 | 170 | -42.712% |
| 2026-09-04 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -24.505% | 1 | 170 | -44.590% |
| 2026-09-02 | 4.0500 | 4.0500 | 4.0400 | 4.0400 | +5.483% | 10 | 169 | -58.168% |
| 2026-08-28 | 3.8500 | 3.8500 | 3.8300 | 3.8300 | -11.954% | 2 | 168 | -55.875% |
| 2026-08-26 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 0.000% | 2 | 167 | -61.149% |
| 2026-08-25 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +4.819% | 1 | 167 | -61.149% |
| 2026-08-19 | 3.8000 | 4.1500 | 3.8000 | 4.1500 | +12.162% | 6 | 165 | -59.277% |
| 2026-08-18 | 3.5000 | 3.7800 | 3.5000 | 3.7000 | +8.824% | 30 | 157 | -54.324% |
| 2026-08-13 | 3.4400 | 3.4400 | 3.4000 | 3.4000 | -2.857% | 12 | 145 | -50.294% |
| 2026-08-10 | 3.3400 | 3.5000 | 3.3400 | 3.5000 | +5.105% | 2 | 143 | -51.714% |
| 2026-08-07 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +16.434% | 2 | 142 | -49.249% |
| 2026-07-31 | 2.8000 | 2.8600 | 2.8000 | 2.8600 | -7.443% | 2 | 141 | -40.909% |
| 2026-07-30 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +3.344% | 5 | 136 | -45.307% |
| 2026-07-28 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +14.122% | 1 | 136 | -43.478% |
| 2026-07-23 | 2.5500 | 2.6800 | 2.5400 | 2.6200 | +1.158% | 4 | 135 | -35.496% |
| 2026-07-22 | 2.6000 | 2.6000 | 2.5900 | 2.5900 | +17.727% | 2 | 134 | -34.749% |
| 2026-07-20 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +15.183% | 1 | 134 | -23.182% |
| 2026-07-17 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -44.957% | 2 | 136 | -11.518% |
| 2026-07-13 | 3.9500 | 3.9500 | 3.4700 | 3.4700 | -9.870% | 10 | 136 | -51.297% |
| 2026-07-08 | 3.7000 | 3.8500 | 3.7000 | 3.8500 | -12.301% | 4 | 136 | -56.104% |
| 2026-06-29 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | +25.429% | 2 | 136 | -61.503% |
| 2026-06-22 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -8.377% | 1 | 135 | -51.714% |
| 2026-06-16 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -7.952% | 1 | 136 | -55.759% |
| 2026-06-12 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -13.361% | 1 | 135 | -59.277% |
| 2026-06-08 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -3.232% | 1 | 135 | -64.718% |
| 2026-06-05 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -10.000% | 1 | 135 | -65.859% |
| 2026-06-02 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -7.095% | 1 | 135 | -69.273% |
| 2026-05-26 | 5.8500 | 5.9200 | 5.8500 | 5.9200 | -4.823% | 2 | 135 | -71.453% |
| 2026-05-12 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +18.929% | 2 | 137 | -72.830% |
| 2026-05-11 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -19.785% | 50 | 137 | -67.686% |
| 2026-05-08 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +13.391% | 2 | 139 | -74.080% |
| 2026-05-06 | 5.8200 | 5.8200 | 5.7500 | 5.7500 | -16.303% | 11 | 139 | -70.609% |
| 2026-05-01 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | +7.344% | 1 | 138 | -75.400% |
| 2026-04-28 | 6.9200 | 6.9200 | 6.4000 | 6.4000 | -8.832% | 5 | 137 | -73.594% |
| 2026-04-24 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | -6.400% | 2 | 137 | -75.926% |
| 2026-04-20 | 8.1500 | 8.1500 | 7.5000 | 7.5000 | -11.765% | 101 | 237 | -77.467% |
| 2026-04-17 | 8.5000 | 8.5000 | 7.8500 | 8.5000 | -27.660% | 29 | 233 | -80.118% |
| 2026-04-16 | 12.5800 | 12.8200 | 11.7500 | 11.7500 | -2.893% | 171 | 80 | -85.617% |
| 2026-04-15 | 11.9700 | 12.1000 | 11.9700 | 12.1000 | -0.412% | 5 | 80 | -86.033% |
| 2026-04-14 | 12.4000 | 12.5000 | 11.8700 | 12.1500 | +9.164% | 44 | 77 | -86.091% |
| 2026-04-13 | 11.1300 | 11.1300 | 11.1300 | 11.1300 | +4.802% | 1 | 40 | -84.816% |
| 2026-04-10 | 10.3000 | 10.6200 | 10.3000 | 10.6200 | +0.568% | 2 | 40 | -84.087% |
| 2026-04-09 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | +4.554% | 10 | 42 | -83.996% |
| 2026-04-08 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +6.316% | 2 | 32 | -83.267% |
| 2026-04-07 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +5.556% | 1 | 33 | -82.211% |
| 2026-03-26 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +14.650% | 1 | 33 | -81.222% |
| 2026-03-25 | 7.5000 | 7.8500 | 7.5000 | 7.8500 | +1.948% | 2 | 33 | -78.471% |
| 2026-03-20 | 7.7500 | 7.7500 | 7.7000 | 7.7000 | -6.667% | 41 | 33 | -78.052% |
| 2026-03-18 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -5.714% | 3 | 72 | -79.515% |
| 2026-03-13 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -6.417% | 3 | 75 | -80.686% |
| 2026-03-12 | 9.1000 | 9.3500 | 9.1000 | 9.3500 | -2.197% | 3 | 72 | -81.925% |
| 2026-03-11 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -8.077% | 1 | 72 | -82.322% |
| 2026-03-06 | 11.1000 | 11.1000 | 10.4000 | 10.4000 | -4.147% | 41 | 72 | -83.750% |
| 2026-03-05 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +5.340% | 2 | 32 | -84.424% |
| 2026-03-04 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +3.103% | 1 | 34 | -83.592% |
| 2026-03-03 | 10.1500 | 10.1500 | 9.6000 | 9.9900 | -0.200% | 9 | 35 | -83.083% |
| 2026-03-02 | 9.1000 | 10.0100 | 9.1000 | 10.0100 | +12.472% | 2 | 37 | -83.117% |
| 2026-02-27 | 8.4000 | 8.9000 | 8.4000 | 8.9000 | +48.333% | 2 | 38 | -81.011% |
| 2026-02-25 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +29.032% | 2 | 39 | -71.833% |
| 2026-02-23 | 4.0000 | 4.6500 | 4.0000 | 4.6500 | -4.124% | 21 | 39 | -63.656% |
| 2026-02-19 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | 0.000% | 3 | 59 | -65.155% |
| 2026-02-18 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +1.253% | 12 | 59 | -65.155% |
| 2026-02-17 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | +3.011% | 10 | 47 | -64.718% |
| 2026-02-13 | 5.2500 | 5.2500 | 4.6500 | 4.6500 | -3.125% | 11 | 48 | -63.656% |
| 2026-02-12 | 4.7500 | 4.9000 | 4.7500 | 4.8000 | -13.514% | 23 | 48 | -64.792% |
| 2026-02-09 | 5.6000 | 5.6000 | 5.4300 | 5.5500 | -2.972% | 21 | 61 | -69.550% |
| 2026-02-05 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | +14.400% | 1 | 49 | -70.455% |
| 2026-02-03 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -26.471% | 1 | 50 | -66.200% |
| 2026-01-28 | 6.7300 | 6.8000 | 6.7300 | 6.8000 | +2.719% | 3 | 50 | -75.147% |
| 2026-01-27 | 6.9500 | 6.9500 | 6.6200 | 6.6200 | -5.429% | 7 | 53 | -74.471% |
| 2026-01-26 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -2.778% | 2 | 47 | -75.857% |
| 2026-01-23 | 7.0000 | 7.2000 | 6.8500 | 7.2000 | -14.793% | 28 | 45 | -76.528% |
| 2026-01-20 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +1.930% | 1 | 20 | -80.000% |
| 2026-01-14 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | -9.101% | 1 | 20 | -79.614% |
| 2026-01-02 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | -5.590% | 1 | 19 | -81.469% |
| 2025-12-22 | 9.9200 | 9.9300 | 9.6600 | 9.6600 | -8.000% | 12 | 20 | -82.505% |
| 2025-12-16 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +0.095% | 1 | 30 | -83.905% |
| 2025-12-15 | 10.7700 | 10.7700 | 10.4900 | 10.4900 | +5.960% | 4 | 29 | -83.889% |
| 2025-12-10 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -10.811% | 10 | 27 | -82.929% |
| 2025-12-09 | 11.1300 | 11.2100 | 11.1000 | 11.1000 | -2.203% | 12 | 17 | -84.775% |
| 2025-12-08 | 11.4200 | 11.4200 | 11.3000 | 11.3500 | -10.277% | 13 | 17 | -85.110% |
| 2025-12-05 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -22.866% | 2 | 5 | -86.640% |
| 2025-12-01 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +4.792% | 1 | 3 | -89.695% |
| 2025-11-28 | 15.7000 | 15.7000 | 15.6500 | 15.6500 | +4.333% | 6 | 4 | -89.201% |
| 2025-11-26 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 0.000% | 1 | 0 | -88.733% |