NFLX271217C01400000
NFLX Dec 17 2027 1400.00 Call
optionOPRA
InactiveNov 14, 2025
163.15USD-5.464%(-9.43)2Vol144OI
NFLX271217C01400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 163.40 | 163.40 | 163.15 | 163.15 | -5.464% | 2 | 144 | 0.000% |
| 2025-11-12 | 172.58 | 172.58 | 172.58 | 172.58 | +15.076% | 5 | 144 | -5.464% |
| 2025-11-05 | 148.98 | 150.05 | 148.98 | 149.97 | -2.806% | 50 | 144 | +8.788% |
| 2025-11-04 | 153.75 | 154.30 | 153.75 | 154.30 | +4.717% | 2 | 144 | +5.736% |
| 2025-11-03 | 155.15 | 155.15 | 147.35 | 147.35 | -2.611% | 24 | 147 | +10.723% |
| 2025-10-30 | 151.30 | 151.30 | 151.30 | 151.30 | +0.665% | 1 | 147 | +7.832% |
| 2025-10-29 | 151.15 | 151.23 | 150.30 | 150.30 | -2.592% | 83 | 147 | +8.550% |
| 2025-10-28 | 155.37 | 155.37 | 154.13 | 154.30 | +1.714% | 93 | 135 | +5.736% |
| 2025-10-24 | 152.03 | 152.03 | 151.70 | 151.70 | -3.908% | 4 | 102 | +7.548% |
| 2025-10-23 | 157.87 | 157.87 | 157.87 | 157.87 | -3.820% | 5 | 102 | +3.345% |
| 2025-10-22 | 170.36 | 170.97 | 164.14 | 164.14 | -18.743% | 4 | 97 | -0.603% |
| 2025-10-16 | 197.95 | 202.00 | 197.95 | 202.00 | -7.084% | 2 | 99 | -19.233% |
| 2025-10-14 | 217.39 | 217.40 | 217.39 | 217.40 | -0.275% | 6 | 99 | -24.954% |
| 2025-10-10 | 224.00 | 225.00 | 218.00 | 218.00 | +24.936% | 4 | 99 | -25.161% |
| 2025-10-02 | 174.49 | 174.49 | 174.49 | 174.49 | -7.063% | 1 | 100 | -6.499% |
| 2025-10-01 | 187.75 | 187.75 | 187.75 | 187.75 | -12.756% | 1 | 100 | -13.103% |
| 2025-09-23 | 211.90 | 215.20 | 211.90 | 215.20 | +1.884% | 2 | 100 | -24.187% |
| 2025-09-18 | 211.22 | 211.22 | 211.22 | 211.22 | +3.034% | 2 | 100 | -22.758% |
| 2025-09-16 | 204.30 | 205.00 | 204.30 | 205.00 | +4.061% | 3 | 100 | -20.415% |
| 2025-09-12 | 204.17 | 204.17 | 197.00 | 197.00 | -3.902% | 11 | 98 | -17.183% |
| 2025-09-11 | 202.00 | 205.00 | 202.00 | 205.00 | -11.294% | 17 | 97 | -20.415% |
| 2025-09-10 | 234.76 | 234.76 | 231.10 | 231.10 | -1.785% | 3 | 90 | -29.403% |
| 2025-09-04 | 235.30 | 235.30 | 235.30 | 235.30 | +7.159% | 5 | 92 | -30.663% |
| 2025-08-29 | 222.58 | 222.58 | 219.58 | 219.58 | +1.254% | 6 | 97 | -25.699% |
| 2025-08-27 | 216.86 | 216.86 | 216.86 | 216.86 | +2.090% | 1 | 97 | -24.767% |
| 2025-08-22 | 212.42 | 212.42 | 212.42 | 212.42 | -3.445% | 2 | 96 | -23.195% |
| 2025-08-21 | 220.00 | 220.00 | 220.00 | 220.00 | +0.503% | 1 | 96 | -25.841% |
| 2025-08-20 | 214.85 | 218.90 | 214.85 | 218.90 | -2.983% | 3 | 96 | -25.468% |
| 2025-08-14 | 221.00 | 225.63 | 221.00 | 225.63 | +1.080% | 2 | 95 | -27.691% |
| 2025-08-12 | 225.85 | 225.85 | 223.22 | 223.22 | -0.756% | 2 | 96 | -26.911% |
| 2025-08-11 | 225.05 | 225.05 | 224.92 | 224.92 | +2.783% | 2 | 96 | -27.463% |
| 2025-08-08 | 216.60 | 218.83 | 216.60 | 218.83 | +11.934% | 2 | 97 | -25.444% |
| 2025-08-06 | 195.50 | 195.50 | 195.50 | 195.50 | +0.364% | 1 | 96 | -16.547% |
| 2025-08-04 | 194.79 | 194.79 | 194.79 | 194.79 | -4.252% | 1 | 96 | -16.243% |
| 2025-07-31 | 204.51 | 204.51 | 201.72 | 203.44 | +1.873% | 11 | 96 | -19.804% |
| 2025-07-29 | 199.70 | 199.70 | 199.70 | 199.70 | -0.746% | 10 | 95 | -18.302% |
| 2025-07-28 | 204.85 | 204.85 | 201.20 | 201.20 | -0.544% | 16 | 95 | -18.912% |
| 2025-07-24 | 200.63 | 203.70 | 199.72 | 202.30 | -6.637% | 31 | 110 | -19.352% |
| 2025-07-22 | 216.68 | 216.68 | 216.68 | 216.68 | -8.574% | 1 | 100 | -24.705% |
| 2025-07-21 | 237.00 | 237.00 | 237.00 | 237.00 | +3.670% | 2 | 100 | -31.160% |
| 2025-07-18 | 235.63 | 235.63 | 228.54 | 228.61 | -17.490% | 5 | 102 | -28.634% |
| 2025-07-17 | 268.79 | 277.07 | 268.79 | 277.07 | +0.508% | 3 | 102 | -41.116% |
| 2025-07-15 | 275.67 | 275.67 | 275.67 | 275.67 | -1.016% | 2 | 100 | -40.817% |
| 2025-07-14 | 278.50 | 278.50 | 278.50 | 278.50 | -3.194% | 2 | 98 | -41.418% |
| 2025-07-10 | 291.48 | 291.53 | 287.69 | 287.69 | -3.118% | 3 | 96 | -43.290% |
| 2025-07-07 | 296.95 | 296.95 | 296.95 | 296.95 | -2.694% | 1 | 95 | -45.058% |
| 2025-07-03 | 305.17 | 305.17 | 305.17 | 305.17 | +4.118% | 1 | 93 | -46.538% |
| 2025-07-02 | 293.10 | 293.10 | 293.10 | 293.10 | -1.376% | 1 | 93 | -44.336% |
| 2025-07-01 | 311.66 | 311.66 | 297.19 | 297.19 | -10.426% | 10 | 93 | -45.102% |
| 2025-06-30 | 330.43 | 331.78 | 330.43 | 331.78 | +2.967% | 2 | 93 | -50.826% |
| 2025-06-27 | 322.22 | 322.22 | 322.22 | 322.22 | +5.149% | 1 | 93 | -49.367% |
| 2025-06-26 | 300.00 | 306.44 | 300.00 | 306.44 | +3.984% | 6 | 93 | -46.760% |
| 2025-06-25 | 301.50 | 301.50 | 294.70 | 294.70 | -0.102% | 2 | 87 | -44.639% |
| 2025-06-24 | 295.00 | 295.00 | 295.00 | 295.00 | +10.071% | 14 | 86 | -44.695% |
| 2025-06-20 | 271.64 | 271.64 | 268.01 | 268.01 | +0.071% | 6 | 72 | -39.125% |
| 2025-06-18 | 271.68 | 271.68 | 266.88 | 267.82 | +1.064% | 3 | 74 | -39.082% |
| 2025-06-17 | 265.00 | 265.00 | 265.00 | 265.00 | -0.376% | 1 | 74 | -38.434% |
| 2025-06-16 | 266.00 | 266.00 | 266.00 | 266.00 | +2.308% | 1 | 73 | -38.665% |
| 2025-06-13 | 260.00 | 260.00 | 260.00 | 260.00 | -3.704% | 2 | 72 | -37.250% |
| 2025-06-12 | 270.00 | 270.00 | 270.00 | 270.00 | +0.818% | 3 | 71 | -39.574% |
| 2025-06-11 | 263.00 | 267.81 | 263.00 | 267.81 | -5.441% | 9 | 71 | -39.080% |
| 2025-06-06 | 282.28 | 283.49 | 282.28 | 283.22 | +1.878% | 6 | 64 | -42.395% |
| 2025-06-04 | 278.00 | 278.00 | 278.00 | 278.00 | +4.472% | 5 | 64 | -41.313% |
| 2025-06-03 | 265.00 | 266.10 | 265.00 | 266.10 | +10.278% | 14 | 64 | -38.688% |
| 2025-05-29 | 241.30 | 241.30 | 241.30 | 241.30 | -2.847% | 3 | 60 | -32.387% |
| 2025-05-19 | 248.37 | 248.37 | 248.37 | 248.37 | +0.149% | 1 | 60 | -34.312% |
| 2025-05-16 | 248.00 | 248.00 | 248.00 | 248.00 | +4.522% | 2 | 60 | -34.214% |
| 2025-05-15 | 237.27 | 237.27 | 237.27 | 237.27 | +4.267% | 3 | 59 | -31.239% |
| 2025-05-14 | 227.56 | 227.56 | 227.56 | 227.56 | +3.122% | 2 | 62 | -28.305% |
| 2025-05-13 | 221.68 | 221.74 | 220.67 | 220.67 | +6.475% | 4 | 62 | -26.066% |
| 2025-05-12 | 207.25 | 207.25 | 207.25 | 207.25 | -12.615% | 1 | 63 | -21.279% |
| 2025-05-07 | 237.17 | 237.17 | 237.17 | 237.17 | +0.072% | 1 | 63 | -31.210% |
| 2025-05-02 | 236.85 | 237.00 | 236.85 | 237.00 | +11.372% | 4 | 63 | -31.160% |
| 2025-04-30 | 213.46 | 214.90 | 212.80 | 212.80 | +0.577% | 6 | 65 | -23.332% |
| 2025-04-29 | 199.70 | 211.58 | 199.70 | 211.58 | +6.087% | 2 | 61 | -22.890% |
| 2025-04-28 | 199.44 | 199.44 | 199.44 | 199.44 | -0.030% | 1 | 59 | -18.196% |
| 2025-04-25 | 198.45 | 199.70 | 198.45 | 199.50 | +1.916% | 10 | 58 | -18.221% |
| 2025-04-24 | 186.47 | 195.90 | 186.47 | 195.75 | +13.742% | 8 | 55 | -16.654% |
| 2025-04-23 | 171.67 | 172.10 | 171.67 | 172.10 | +1.588% | 3 | 48 | -5.200% |
| 2025-04-22 | 168.13 | 169.41 | 168.13 | 169.41 | +17.491% | 6 | 46 | -3.695% |
| 2025-04-21 | 155.35 | 155.35 | 140.65 | 144.19 | +2.993% | 9 | 40 | +13.149% |
| 2025-04-17 | 132.50 | 140.55 | 132.50 | 140.00 | +3.512% | 25 | 16 | +16.536% |
| 2025-04-16 | 137.00 | 137.00 | 135.25 | 135.25 | -4.248% | 2 | 16 | +20.628% |
| 2025-04-15 | 142.50 | 149.00 | 141.25 | 141.25 | +18.697% | 15 | 14 | +15.504% |
| 2025-04-14 | 119.00 | 119.00 | 119.00 | 119.00 | 0.000% | 1 | 1 | +37.101% |