NFLX271217C01500000
NFLX Dec 17 2027 1500.00 Call
optionOPRA
InactiveNov 10, 2025
136.83USD+8.898%(+11.18)51Vol132OI
NFLX271217C01500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-10 | 138.00 | 138.00 | 136.83 | 136.83 | +8.898% | 51 | 132 | 0.000% |
| 2025-11-07 | 125.50 | 125.65 | 125.50 | 125.65 | -2.935% | 2 | 156 | +8.898% |
| 2025-11-06 | 129.45 | 129.45 | 129.45 | 129.45 | +1.689% | 1 | 155 | +5.701% |
| 2025-11-03 | 127.85 | 127.95 | 122.25 | 127.30 | -6.672% | 9 | 149 | +7.486% |
| 2025-10-31 | 129.00 | 136.45 | 129.00 | 136.40 | +9.646% | 4 | 149 | +0.315% |
| 2025-10-29 | 125.55 | 125.55 | 123.00 | 124.40 | -0.876% | 8 | 149 | +9.992% |
| 2025-10-28 | 126.00 | 131.00 | 125.50 | 125.50 | +0.836% | 17 | 148 | +9.028% |
| 2025-10-27 | 121.39 | 124.48 | 121.39 | 124.46 | +1.600% | 13 | 141 | +9.939% |
| 2025-10-24 | 128.00 | 128.00 | 122.50 | 122.50 | -6.702% | 13 | 141 | +11.698% |
| 2025-10-23 | 129.62 | 133.60 | 125.80 | 131.30 | -0.342% | 43 | 137 | +4.212% |
| 2025-10-22 | 143.18 | 143.18 | 130.77 | 131.75 | -32.436% | 18 | 123 | +3.856% |
| 2025-10-21 | 195.00 | 195.00 | 195.00 | 195.00 | +1.167% | 6 | 115 | -29.831% |
| 2025-10-20 | 184.41 | 192.81 | 184.41 | 192.75 | +4.409% | 6 | 115 | -29.012% |
| 2025-10-09 | 185.11 | 185.11 | 184.61 | 184.61 | +4.844% | 3 | 118 | -25.882% |
| 2025-10-08 | 176.00 | 176.08 | 176.00 | 176.08 | +6.715% | 5 | 119 | -22.291% |
| 2025-10-07 | 165.00 | 165.00 | 165.00 | 165.00 | +9.635% | 1 | 120 | -17.073% |
| 2025-10-06 | 148.00 | 150.50 | 148.00 | 150.50 | -0.667% | 8 | 120 | -9.083% |
| 2025-10-03 | 151.51 | 151.51 | 151.51 | 151.51 | +4.088% | 1 | 118 | -9.689% |
| 2025-10-02 | 146.80 | 146.80 | 145.56 | 145.56 | -8.222% | 4 | 118 | -5.998% |
| 2025-10-01 | 158.60 | 158.60 | 158.60 | 158.60 | -3.826% | 8 | 116 | -13.726% |
| 2025-09-30 | 164.91 | 164.91 | 164.91 | 164.91 | -3.719% | 1 | 108 | -17.027% |
| 2025-09-29 | 171.28 | 171.28 | 171.28 | 171.28 | -0.994% | 1 | 108 | -20.113% |
| 2025-09-24 | 173.00 | 173.00 | 173.00 | 173.00 | -4.945% | 1 | 108 | -20.908% |
| 2025-09-19 | 176.00 | 182.00 | 176.00 | 182.00 | +1.111% | 2 | 107 | -24.819% |
| 2025-09-18 | 180.00 | 180.00 | 180.00 | 180.00 | -1.099% | 1 | 107 | -23.983% |
| 2025-09-17 | 179.60 | 182.00 | 179.60 | 182.00 | +8.982% | 2 | 106 | -24.819% |
| 2025-09-12 | 170.48 | 170.48 | 165.50 | 167.00 | -5.033% | 3 | 106 | -18.066% |
| 2025-09-11 | 175.50 | 176.03 | 169.45 | 175.85 | -11.079% | 95 | 103 | -22.189% |
| 2025-09-10 | 199.85 | 199.85 | 197.76 | 197.76 | -4.381% | 2 | 95 | -30.810% |
| 2025-09-09 | 206.82 | 206.82 | 206.82 | 206.82 | +16.243% | 2 | 95 | -33.841% |
| 2025-09-03 | 177.92 | 177.92 | 177.92 | 177.92 | +1.814% | 1 | 97 | -23.095% |
| 2025-09-02 | 174.75 | 174.75 | 174.75 | 174.75 | -2.073% | 1 | 97 | -21.700% |
| 2025-08-29 | 188.47 | 188.47 | 176.50 | 178.45 | -5.712% | 15 | 95 | -23.323% |
| 2025-08-28 | 191.85 | 191.85 | 189.26 | 189.26 | +3.055% | 6 | 95 | -27.703% |
| 2025-08-27 | 186.00 | 186.00 | 183.65 | 183.65 | -1.570% | 3 | 94 | -25.494% |
| 2025-08-25 | 189.26 | 191.94 | 186.58 | 186.58 | +3.991% | 3 | 93 | -26.664% |
| 2025-08-22 | 178.79 | 180.40 | 178.79 | 179.42 | -0.977% | 4 | 93 | -23.738% |
| 2025-08-20 | 181.19 | 181.19 | 181.19 | 181.19 | +2.367% | 1 | 95 | -24.483% |
| 2025-08-19 | 177.50 | 177.50 | 177.00 | 177.00 | -11.500% | 6 | 95 | -22.695% |
| 2025-08-18 | 201.30 | 203.40 | 198.80 | 200.00 | +4.156% | 6 | 95 | -31.585% |
| 2025-08-13 | 192.02 | 192.02 | 192.02 | 192.02 | +4.814% | 1 | 96 | -28.742% |
| 2025-08-11 | 183.20 | 183.20 | 183.20 | 183.20 | +3.328% | 2 | 96 | -25.311% |
| 2025-08-08 | 177.30 | 177.30 | 177.30 | 177.30 | +4.049% | 1 | 96 | -22.826% |
| 2025-08-07 | 170.40 | 170.40 | 170.40 | 170.40 | +2.867% | 1 | 96 | -19.701% |
| 2025-08-06 | 158.00 | 165.65 | 158.00 | 165.65 | +1.676% | 2 | 96 | -17.398% |
| 2025-08-05 | 163.14 | 163.14 | 162.92 | 162.92 | -0.743% | 2 | 96 | -16.014% |
| 2025-08-04 | 164.00 | 164.14 | 164.00 | 164.14 | -5.176% | 2 | 96 | -16.638% |
| 2025-07-31 | 173.10 | 173.10 | 173.10 | 173.10 | +0.640% | 2 | 97 | -20.953% |
| 2025-07-30 | 173.00 | 173.00 | 172.00 | 172.00 | +0.832% | 3 | 95 | -20.448% |
| 2025-07-28 | 169.83 | 170.58 | 169.83 | 170.58 | +0.923% | 2 | 93 | -19.785% |
| 2025-07-24 | 169.02 | 169.02 | 169.02 | 169.02 | -3.720% | 2 | 92 | -19.045% |
| 2025-07-23 | 177.50 | 177.50 | 175.00 | 175.55 | -4.592% | 11 | 92 | -22.056% |
| 2025-07-22 | 193.00 | 195.00 | 184.00 | 184.00 | -5.641% | 5 | 88 | -25.636% |
| 2025-07-18 | 204.21 | 204.21 | 195.00 | 195.00 | -17.867% | 34 | 87 | -29.831% |
| 2025-07-17 | 234.40 | 237.42 | 234.40 | 237.42 | +0.495% | 7 | 93 | -42.368% |
| 2025-07-16 | 238.00 | 238.00 | 236.25 | 236.25 | -0.316% | 2 | 91 | -42.083% |
| 2025-07-15 | 239.64 | 239.64 | 237.00 | 237.00 | +1.870% | 3 | 90 | -42.266% |
| 2025-07-10 | 242.80 | 242.80 | 232.65 | 232.65 | -6.787% | 9 | 89 | -41.186% |
| 2025-07-09 | 249.59 | 249.59 | 249.59 | 249.59 | -3.633% | 1 | 85 | -45.178% |
| 2025-07-07 | 259.00 | 259.00 | 259.00 | 259.00 | -2.675% | 1 | 84 | -47.170% |
| 2025-07-03 | 265.19 | 266.12 | 265.19 | 266.12 | +3.388% | 2 | 83 | -48.583% |
| 2025-07-02 | 263.00 | 263.00 | 257.40 | 257.40 | -3.469% | 7 | 83 | -46.841% |
| 2025-07-01 | 287.55 | 287.55 | 266.65 | 266.65 | -4.826% | 5 | 80 | -48.686% |
| 2025-06-27 | 280.00 | 280.17 | 280.00 | 280.17 | +4.327% | 10 | 80 | -51.162% |
| 2025-06-26 | 268.55 | 268.55 | 268.55 | 268.55 | +1.666% | 20 | 86 | -49.049% |
| 2025-06-25 | 264.15 | 264.15 | 264.15 | 264.15 | +2.958% | 3 | 90 | -48.200% |
| 2025-06-24 | 246.55 | 256.56 | 246.06 | 256.56 | +4.868% | 58 | 87 | -46.667% |
| 2025-06-23 | 244.65 | 244.65 | 244.65 | 244.65 | +3.315% | 4 | 110 | -44.071% |
| 2025-06-20 | 236.76 | 236.80 | 236.76 | 236.80 | +1.492% | 4 | 106 | -42.217% |
| 2025-06-18 | 236.98 | 236.98 | 232.48 | 233.32 | +0.526% | 3 | 107 | -41.355% |
| 2025-06-16 | 232.10 | 232.10 | 232.10 | 232.10 | -0.493% | 50 | 107 | -41.047% |
| 2025-06-11 | 233.48 | 233.48 | 233.25 | 233.25 | -0.448% | 3 | 90 | -41.338% |
| 2025-06-09 | 236.15 | 236.15 | 234.30 | 234.30 | -4.853% | 5 | 88 | -41.601% |
| 2025-06-05 | 249.18 | 249.18 | 246.25 | 246.25 | +2.085% | 4 | 84 | -44.435% |
| 2025-06-04 | 241.22 | 241.22 | 241.22 | 241.22 | +4.733% | 2 | 83 | -43.276% |
| 2025-05-28 | 227.55 | 230.32 | 227.55 | 230.32 | +0.783% | 3 | 83 | -40.591% |
| 2025-05-27 | 228.53 | 228.53 | 228.53 | 228.53 | +3.290% | 1 | 84 | -40.126% |
| 2025-05-22 | 221.25 | 221.25 | 221.25 | 221.25 | -3.215% | 2 | 83 | -38.156% |
| 2025-05-21 | 225.20 | 228.60 | 225.20 | 228.60 | +12.262% | 5 | 81 | -40.144% |
| 2025-05-15 | 202.86 | 203.63 | 202.86 | 203.63 | +16.161% | 50 | 80 | -32.805% |
| 2025-05-12 | 175.10 | 175.30 | 175.10 | 175.30 | -12.130% | 24 | 31 | -21.945% |
| 2025-05-08 | 200.00 | 200.00 | 199.50 | 199.50 | +1.718% | 2 | 9 | -31.414% |
| 2025-05-06 | 196.13 | 196.13 | 196.13 | 196.13 | -0.107% | 1 | 7 | -30.235% |
| 2025-05-05 | 196.44 | 196.44 | 196.34 | 196.34 | -0.461% | 2 | 7 | -30.310% |
| 2025-05-02 | 196.40 | 197.25 | 196.40 | 197.25 | +3.326% | 4 | 7 | -30.631% |
| 2025-05-01 | 189.95 | 190.90 | 189.95 | 190.90 | +8.750% | 4 | 6 | -28.324% |
| 2025-04-29 | 175.42 | 175.54 | 175.42 | 175.54 | +2.956% | 2 | 2 | -22.052% |
| 2025-04-25 | 170.50 | 170.50 | 170.50 | 170.50 | 0.000% | 2 | 1 | -19.748% |