NFLX271217C00140000
NFLX Dec 17 2027 140.00 Call
optionOPRA
EODOct 7, 2026
1.59USD+16.912%(+0.23)1Vol1,635OI
NFLX271217C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +16.912% | 1 | 1,633 | 0.000% |
| 2026-10-05 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | +2.256% | 2 | 1,633 | +16.912% |
| 2026-10-02 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -5.000% | 2 | 1,634 | +19.549% |
| 2026-10-01 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -13.043% | 5 | 1,639 | +13.571% |
| 2026-09-29 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +7.333% | 1 | 1,640 | -1.242% |
| 2026-09-28 | 1.7000 | 1.7000 | 1.5000 | 1.5000 | -13.295% | 3 | 1,638 | +6.000% |
| 2026-09-25 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -2.260% | 5 | 1,643 | -8.092% |
| 2026-09-24 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -2.210% | 5 | 1,643 | -10.169% |
| 2026-09-22 | 2.0200 | 2.0200 | 1.8100 | 1.8100 | -3.723% | 10 | 1,643 | -12.155% |
| 2026-09-21 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 0.000% | 2 | 1,643 | -15.426% |
| 2026-09-18 | 2.0500 | 2.0500 | 1.8800 | 1.8800 | -19.658% | 4 | 1,639 | -15.426% |
| 2026-09-17 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -7.510% | 3 | 1,642 | -32.051% |
| 2026-09-16 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -9.643% | 1 | 1,642 | -37.154% |
| 2026-09-15 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -9.677% | 1 | 1,641 | -43.214% |
| 2026-09-14 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +31.356% | 4 | 1,641 | -48.710% |
| 2026-09-10 | 2.4200 | 2.5000 | 2.3600 | 2.3600 | -5.976% | 6 | 1,641 | -32.627% |
| 2026-09-08 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -24.398% | 1 | 1,640 | -36.653% |
| 2026-09-04 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -2.353% | 1 | 1,640 | -52.108% |
| 2026-09-03 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -8.108% | 4 | 1,640 | -53.235% |
| 2026-09-02 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +10.448% | 5 | 1,635 | -57.027% |
| 2026-08-31 | 3.5000 | 3.5000 | 3.3500 | 3.3500 | -8.219% | 7 | 1,641 | -52.537% |
| 2026-08-28 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | +12.308% | 5 | 1,638 | -56.438% |
| 2026-08-27 | 3.5700 | 3.5700 | 3.2500 | 3.2500 | -5.797% | 54 | 1,595 | -51.077% |
| 2026-08-19 | 3.3000 | 3.4500 | 3.3000 | 3.4500 | +2.071% | 31 | 1,607 | -53.913% |
| 2026-08-18 | 3.3000 | 3.3800 | 3.3000 | 3.3800 | +2.424% | 15 | 1,594 | -52.959% |
| 2026-08-14 | 3.3800 | 3.3800 | 3.3000 | 3.3000 | +11.864% | 2 | 1,594 | -51.818% |
| 2026-08-13 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -1.007% | 1 | 1,593 | -46.102% |
| 2026-08-07 | 2.8200 | 2.9800 | 2.8200 | 2.9800 | +10.781% | 2 | 1,594 | -46.644% |
| 2026-08-04 | 2.6700 | 2.8200 | 2.6200 | 2.6900 | +4.264% | 7 | 1,593 | -40.892% |
| 2026-08-03 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +0.389% | 1 | 1,593 | -38.372% |
| 2026-07-31 | 2.5000 | 2.5700 | 2.5000 | 2.5700 | -6.884% | 2 | 1,593 | -38.132% |
| 2026-07-30 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -3.158% | 5 | 1,598 | -42.391% |
| 2026-07-29 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +21.277% | 580 | 1,211 | -44.211% |
| 2026-07-24 | 2.1800 | 2.3500 | 2.1800 | 2.3500 | -1.261% | 4 | 1,210 | -32.340% |
| 2026-07-23 | 2.3500 | 2.3900 | 2.2300 | 2.3800 | +3.478% | 4 | 1,210 | -33.193% |
| 2026-07-22 | 2.5000 | 2.5800 | 2.3000 | 2.3000 | +8.491% | 27 | 1,184 | -30.870% |
| 2026-07-17 | 2.0000 | 2.1200 | 2.0000 | 2.1200 | -32.698% | 31 | 1,204 | -25.000% |
| 2026-07-14 | 2.9000 | 3.1500 | 2.9000 | 3.1500 | +2.606% | 3 | 1,202 | -49.524% |
| 2026-07-10 | 3.2000 | 3.2300 | 2.9900 | 3.0700 | -4.063% | 9 | 1,200 | -48.208% |
| 2026-07-09 | 2.9000 | 3.2000 | 2.9000 | 3.2000 | -15.344% | 3 | 1,201 | -50.313% |
| 2026-07-07 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | +3.562% | 5 | 1,201 | -57.937% |
| 2026-07-02 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +20.861% | 1 | 1,202 | -56.438% |
| 2026-07-01 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +9.025% | 1 | 1,201 | -47.351% |
| 2026-06-30 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -14.241% | 2 | 1,199 | -42.599% |
| 2026-06-26 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +14.134% | 1 | 1,199 | -50.774% |
| 2026-06-24 | 2.8200 | 2.8800 | 2.8200 | 2.8300 | +0.712% | 18 | 1,205 | -43.816% |
| 2026-06-23 | 3.0800 | 3.0800 | 2.5300 | 2.8100 | -7.566% | 207 | 1,222 | -43.416% |
| 2026-06-22 | 3.3300 | 3.3500 | 2.8200 | 3.0400 | -13.390% | 386 | 1,386 | -47.697% |
| 2026-06-18 | 3.6500 | 3.6500 | 3.1300 | 3.5100 | +1.153% | 19 | 1,394 | -54.701% |
| 2026-06-17 | 3.4300 | 3.4700 | 3.4300 | 3.4700 | -2.254% | 6 | 1,388 | -54.179% |
| 2026-06-16 | 3.5400 | 3.5500 | 3.5400 | 3.5500 | -8.974% | 11 | 1,386 | -55.211% |
| 2026-06-15 | 3.7900 | 3.9000 | 3.7900 | 3.9000 | -7.143% | 3 | 1,384 | -59.231% |
| 2026-06-09 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.545% | 4 | 1,384 | -62.143% |
| 2026-06-08 | 3.6000 | 4.4000 | 3.6000 | 4.4000 | +0.457% | 7 | 1,385 | -63.864% |
| 2026-06-05 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -2.667% | 1 | 1,385 | -63.699% |
| 2026-06-04 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | +7.143% | 20 | 1,374 | -64.667% |
| 2026-06-03 | 4.4400 | 4.4400 | 4.2000 | 4.2000 | -16.000% | 12 | 1,362 | -62.143% |
| 2026-06-01 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | +1.010% | 36 | 1,362 | -68.200% |
| 2026-05-29 | 5.0000 | 5.0000 | 4.6800 | 4.9500 | -1.590% | 66 | 1,352 | -67.879% |
| 2026-05-28 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -4.190% | 5 | 1,352 | -68.390% |
| 2026-05-22 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -8.696% | 20 | 1,352 | -69.714% |
| 2026-05-21 | 5.4500 | 5.7500 | 5.4500 | 5.7500 | +10.577% | 5 | 1,349 | -72.348% |
| 2026-05-20 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | +0.971% | 3 | 1,348 | -69.423% |
| 2026-05-13 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +18.391% | 4 | 1,343 | -69.126% |
| 2026-05-11 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -12.121% | 2 | 1,343 | -63.448% |
| 2026-05-08 | 5.0300 | 5.0300 | 3.5600 | 4.9500 | -1.000% | 5 | 1,346 | -67.879% |
| 2026-05-07 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | -2.913% | 2 | 1,345 | -68.200% |
| 2026-05-06 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | +3.000% | 4 | 1,345 | -69.126% |
| 2026-05-05 | 5.3200 | 5.5500 | 4.7900 | 5.0000 | -22.481% | 144 | 1,389 | -68.200% |
| 2026-05-01 | 6.7000 | 6.7000 | 6.4500 | 6.4500 | -5.147% | 3 | 1,392 | -75.349% |
| 2026-04-30 | 5.9100 | 6.8000 | 5.9100 | 6.8000 | +22.523% | 4 | 1,390 | -76.618% |
| 2026-04-29 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -1.421% | 1 | 1,390 | -71.351% |
| 2026-04-28 | 6.1700 | 6.1700 | 5.6300 | 5.6300 | -5.219% | 7 | 1,393 | -71.758% |
| 2026-04-27 | 6.7000 | 6.7000 | 5.9400 | 5.9400 | -13.031% | 6 | 1,393 | -73.232% |
| 2026-04-24 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | +8.413% | 2 | 1,394 | -76.720% |
| 2026-04-23 | 6.5000 | 6.5000 | 6.3000 | 6.3000 | -9.353% | 3 | 1,394 | -74.762% |
| 2026-04-21 | 6.9000 | 6.9500 | 6.9000 | 6.9500 | +2.206% | 3 | 1,393 | -77.122% |
| 2026-04-20 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -40.715% | 3 | 1,396 | -76.618% |
| 2026-04-16 | 11.8200 | 11.8200 | 11.4700 | 11.4700 | -0.261% | 4 | 1,395 | -86.138% |
| 2026-04-15 | 11.0000 | 11.5000 | 11.0000 | 11.5000 | +14.087% | 7 | 1,395 | -86.174% |
| 2026-04-14 | 10.5000 | 10.5000 | 10.0800 | 10.0800 | +6.105% | 6 | 1,392 | -84.226% |
| 2026-04-13 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +38.686% | 10 | 1,391 | -83.263% |
| 2026-03-24 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -17.170% | 1 | 1,400 | -76.788% |
| 2026-03-16 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -6.023% | 1 | 1,399 | -80.774% |
| 2026-03-13 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -7.368% | 1 | 1,398 | -81.932% |
| 2026-03-09 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -4.040% | 2 | 1,398 | -83.263% |
| 2026-03-06 | 9.8800 | 9.9000 | 9.8600 | 9.9000 | -1.000% | 211 | 1,548 | -83.939% |
| 2026-03-05 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +3.950% | 1 | 1,350 | -84.100% |
| 2026-03-04 | 8.9000 | 9.6200 | 8.9000 | 9.6200 | +13.846% | 11 | 1,350 | -83.472% |
| 2026-02-27 | 7.2900 | 8.8000 | 7.2900 | 8.4500 | +40.833% | 177 | 1,345 | -81.183% |
| 2026-02-26 | 5.9200 | 6.0000 | 5.9200 | 6.0000 | +1.695% | 7 | 1,481 | -73.500% |
| 2026-02-25 | 6.3000 | 6.3000 | 5.8000 | 5.9000 | +47.500% | 105 | 1,372 | -73.051% |
| 2026-02-23 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -5.213% | 30 | 1,372 | -60.250% |
| 2026-02-17 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | +2.179% | 20 | 1,372 | -62.322% |
| 2026-02-13 | 4.1500 | 4.1500 | 4.1200 | 4.1300 | -0.482% | 30 | 1,362 | -61.501% |
| 2026-02-12 | 3.9600 | 4.6000 | 3.9600 | 4.1500 | -30.252% | 19 | 1,362 | -61.687% |
| 2026-02-11 | 5.0000 | 5.9500 | 4.7000 | 5.9500 | +8.182% | 22 | 1,355 | -73.277% |
| 2026-02-10 | 5.5500 | 5.5500 | 5.5000 | 5.5000 | +13.402% | 12 | 1,353 | -71.091% |
| 2026-02-09 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.000% | 10 | 1,353 | -67.216% |
| 2026-02-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -0.596% | 16 | 1,343 | -68.200% |
| 2026-02-03 | 5.0800 | 5.0800 | 5.0300 | 5.0300 | -10.179% | 9 | 1,343 | -68.390% |
| 2026-01-30 | 5.4000 | 5.6000 | 5.4000 | 5.6000 | +3.512% | 4 | 1,343 | -71.607% |
| 2026-01-29 | 5.6100 | 5.9500 | 5.1500 | 5.4100 | -8.305% | 51 | 1,344 | -70.610% |
| 2026-01-27 | 5.9200 | 5.9200 | 5.9000 | 5.9000 | -6.498% | 3 | 1,340 | -73.051% |
| 2026-01-26 | 6.4000 | 6.4000 | 6.3100 | 6.3100 | +1.774% | 4 | 1,340 | -74.802% |
| 2026-01-23 | 6.3800 | 6.3800 | 6.2000 | 6.2000 | +9.929% | 5 | 1,339 | -74.355% |
| 2026-01-22 | 6.5500 | 6.5500 | 5.6400 | 5.6400 | -6.000% | 13 | 1,334 | -71.809% |
| 2026-01-21 | 6.0900 | 6.0900 | 5.6700 | 6.0000 | -18.589% | 25 | 1,329 | -73.500% |
| 2026-01-16 | 7.4800 | 7.4800 | 7.3700 | 7.3700 | -4.410% | 2 | 1,336 | -78.426% |
| 2026-01-14 | 7.5200 | 7.7100 | 7.5000 | 7.7100 | +5.041% | 3 | 1,336 | -79.377% |
| 2026-01-13 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | -3.801% | 1 | 1,337 | -78.338% |
| 2026-01-08 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -2.679% | 2 | 1,337 | -79.161% |
| 2026-01-07 | 7.9000 | 7.9000 | 7.8400 | 7.8400 | +1.554% | 11 | 1,339 | -79.719% |
| 2026-01-06 | 8.0000 | 8.0000 | 7.7200 | 7.7200 | -1.656% | 21 | 1,328 | -79.404% |
| 2026-01-02 | 7.8300 | 7.8500 | 7.8000 | 7.8500 | -8.721% | 6 | 1,347 | -79.745% |
| 2025-12-30 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -4.125% | 1 | 1,347 | -81.512% |
| 2025-12-29 | 8.9000 | 8.9700 | 8.9000 | 8.9700 | +2.985% | 2 | 1,348 | -82.274% |
| 2025-12-23 | 8.7200 | 8.7200 | 8.7100 | 8.7100 | +0.115% | 15 | 1,348 | -81.745% |
| 2025-12-22 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -6.952% | 1 | 1,333 | -81.724% |
| 2025-12-18 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -6.873% | 5 | 1,333 | -82.995% |
| 2025-12-17 | 10.2900 | 10.5000 | 9.9000 | 10.0400 | +7.150% | 16 | 1,333 | -84.163% |
| 2025-12-15 | 9.7000 | 9.8500 | 9.3700 | 9.3700 | -8.496% | 9 | 1,333 | -83.031% |
| 2025-12-12 | 10.2600 | 10.2600 | 10.2400 | 10.2400 | +6.445% | 11 | 1,325 | -84.473% |
| 2025-12-11 | 9.4500 | 10.2800 | 9.4500 | 9.6200 | +3.888% | 245 | 1,326 | -83.472% |
| 2025-12-10 | 9.3500 | 9.3500 | 9.2000 | 9.2600 | -7.400% | 32 | 1,451 | -82.829% |
| 2025-12-09 | 10.1000 | 10.1000 | 10.0000 | 10.0000 | -2.248% | 4 | 1,461 | -84.100% |
| 2025-12-08 | 10.0800 | 10.2300 | 10.0800 | 10.2300 | -11.505% | 2 | 1,458 | -84.457% |
| 2025-12-05 | 10.6000 | 11.6000 | 10.6000 | 11.5600 | -5.633% | 12 | 1,457 | -86.246% |
| 2025-12-04 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -2.000% | 1 | 1,450 | -87.020% |
| 2025-12-03 | 13.7500 | 13.7500 | 12.5000 | 12.5000 | -14.617% | 3 | 1,450 | -87.280% |
| 2025-12-02 | 15.2000 | 15.2000 | 14.0500 | 14.6400 | +0.966% | 14 | 1,450 | -89.139% |
| 2025-12-01 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +1.045% | 1 | 1,448 | -89.034% |
| 2025-11-28 | 14.3000 | 14.3500 | 14.3000 | 14.3500 | +2.573% | 6 | 1,447 | -88.920% |
| 2025-11-26 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | +9.725% | 60 | 1,445 | -88.635% |
| 2025-11-25 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -11.150% | 10 | 1,445 | -87.529% |
| 2025-11-20 | 15.3500 | 15.3500 | 14.3500 | 14.3500 | -10.313% | 22 | 1,440 | -88.920% |
| 2025-11-19 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -13.043% | 1 | 1,440 | -90.063% |
| 2025-11-18 | 17.0500 | 18.4000 | 17.0500 | 18.4000 | +14.642% | 2 | 1,439 | -91.359% |
| 2025-11-17 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | 0.000% | 8 | 1,439 | -90.093% |