NFLX271217C00156000
NFLX Dec 17 2027 156.00 Call
optionOPRA
EODOct 8, 2026
1.09USD+1.869%(+0.02)12Vol272OI
NFLX271217C00156000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | +1.869% | 12 | 276 | 0.000% |
| 2026-10-07 | 0.9900 | 1.0700 | 0.9400 | 1.0700 | +2.885% | 6 | 275 | +1.869% |
| 2026-10-06 | 0.9200 | 1.0400 | 0.9200 | 1.0400 | +7.216% | 3 | 275 | +4.808% |
| 2026-10-05 | 0.8900 | 0.9700 | 0.8900 | 0.9700 | 0.000% | 2 | 276 | +12.371% |
| 2026-10-02 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +5.435% | 1 | 277 | +12.371% |
| 2026-10-01 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -14.815% | 1 | 278 | +18.478% |
| 2026-09-30 | 1.0900 | 1.0900 | 1.0300 | 1.0800 | -0.917% | 3 | 278 | +0.926% |
| 2026-09-29 | 1.1400 | 1.2100 | 1.0500 | 1.0900 | +11.224% | 6 | 276 | 0.000% |
| 2026-09-28 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -20.325% | 2 | 275 | +11.224% |
| 2026-09-25 | 1.1400 | 1.2300 | 1.1400 | 1.2300 | -2.381% | 2 | 276 | -11.382% |
| 2026-09-24 | 1.2800 | 1.2800 | 1.1800 | 1.2600 | +0.800% | 4 | 278 | -13.492% |
| 2026-09-23 | 1.2300 | 1.2500 | 1.1500 | 1.2500 | +3.306% | 6 | 279 | -12.800% |
| 2026-09-22 | 1.3100 | 1.3100 | 1.1700 | 1.2100 | -11.029% | 10 | 281 | -9.917% |
| 2026-09-21 | 1.2500 | 1.3600 | 1.2500 | 1.3600 | +16.239% | 4 | 282 | -19.853% |
| 2026-09-18 | 1.1500 | 1.2300 | 1.1500 | 1.1700 | -24.516% | 4 | 281 | -6.838% |
| 2026-09-17 | 1.6100 | 1.6200 | 1.4900 | 1.5500 | -3.125% | 50 | 283 | -29.677% |
| 2026-09-16 | 1.6700 | 1.6700 | 1.5900 | 1.6000 | -4.762% | 7 | 283 | -31.875% |
| 2026-09-15 | 1.9600 | 1.9600 | 1.6800 | 1.6800 | -30.000% | 5 | 280 | -35.119% |
| 2026-09-03 | 2.3300 | 2.4300 | 2.2100 | 2.4000 | +1.695% | 31 | 286 | -54.583% |
| 2026-09-01 | 2.2500 | 2.3700 | 2.2400 | 2.3600 | 0.000% | 10 | 286 | -53.814% |
| 2026-08-31 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -5.600% | 1 | 287 | -53.814% |
| 2026-08-25 | 2.3300 | 2.5000 | 2.3300 | 2.5000 | -0.398% | 2 | 287 | -56.400% |
| 2026-08-24 | 2.3500 | 2.5100 | 2.3200 | 2.5100 | +2.869% | 15 | 288 | -56.574% |
| 2026-08-21 | 2.4300 | 2.4400 | 2.3100 | 2.4400 | -6.513% | 6 | 288 | -55.328% |
| 2026-08-20 | 2.5400 | 2.7300 | 2.5400 | 2.6100 | +1.953% | 4 | 287 | -58.238% |
| 2026-08-19 | 2.4200 | 2.6100 | 2.4200 | 2.5600 | +33.333% | 8 | 287 | -57.422% |
| 2026-07-30 | 2.0400 | 2.0400 | 1.9200 | 1.9200 | +2.128% | 2 | 286 | -43.229% |
| 2026-07-27 | 1.7100 | 1.8800 | 1.7100 | 1.8800 | +9.302% | 2 | 286 | -42.021% |
| 2026-07-23 | 1.5400 | 1.7200 | 1.5400 | 1.7200 | +1.775% | 2 | 285 | -36.628% |
| 2026-07-22 | 1.7200 | 1.8800 | 1.6300 | 1.6900 | +7.643% | 12 | 286 | -35.503% |
| 2026-07-21 | 1.4300 | 1.5700 | 1.4300 | 1.5700 | +6.081% | 2 | 286 | -30.573% |
| 2026-07-20 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -13.450% | 15 | 286 | -26.351% |
| 2026-07-17 | 1.6200 | 1.7100 | 1.6200 | 1.7100 | -26.609% | 16 | 286 | -36.257% |
| 2026-07-16 | 2.2700 | 2.3300 | 2.2700 | 2.3300 | -4.115% | 2 | 285 | -53.219% |
| 2026-07-13 | 2.4000 | 2.6100 | 2.3000 | 2.4300 | +4.741% | 6 | 286 | -55.144% |
| 2026-07-09 | 2.3600 | 2.3600 | 2.3200 | 2.3200 | +13.725% | 15 | 286 | -53.017% |
| 2026-06-26 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -4.225% | 2 | 286 | -46.569% |
| 2026-06-24 | 1.9700 | 2.1300 | 1.9700 | 2.1300 | -31.290% | 2 | 286 | -48.826% |
| 2026-06-05 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -34.874% | 1 | 285 | -64.839% |
| 2026-04-20 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | +3.704% | 1 | 285 | -77.101% |
| 2026-04-17 | 4.4200 | 4.6400 | 4.4100 | 4.5900 | -36.161% | 56 | 285 | -76.253% |
| 2026-04-15 | 7.1300 | 7.1900 | 7.1300 | 7.1900 | +45.253% | 4 | 285 | -84.840% |
| 2026-03-24 | 4.7900 | 4.9500 | 4.7900 | 4.9500 | +1.852% | 2 | 285 | -77.980% |
| 2026-03-19 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +8.000% | 1 | 285 | -77.572% |
| 2026-01-26 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | -29.134% | 2 | 286 | -75.778% |
| 2025-12-31 | 6.2600 | 6.3500 | 6.2600 | 6.3500 | -16.337% | 26 | 260 | -82.835% |
| 2025-12-12 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | -31.000% | 1 | 260 | -85.639% |
| 2025-12-01 | 10.7200 | 11.0000 | 10.7200 | 11.0000 | +4.265% | 7 | 260 | -90.091% |
| 2025-11-28 | 10.6000 | 10.6000 | 10.5000 | 10.5500 | +9.896% | 7 | 259 | -89.668% |
| 2025-11-25 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +1.587% | 2 | 259 | -88.646% |
| 2025-11-24 | 9.6000 | 9.6000 | 9.4500 | 9.4500 | -7.353% | 3 | 257 | -88.466% |
| 2025-11-21 | 10.7000 | 10.7000 | 10.2000 | 10.2000 | -9.735% | 2 | 254 | -89.314% |
| 2025-11-20 | 11.9000 | 11.9000 | 11.3000 | 11.3000 | -4.641% | 2 | 252 | -90.354% |
| 2025-11-19 | 11.9500 | 11.9500 | 11.8500 | 11.8500 | -4.049% | 12 | 251 | -90.802% |
| 2025-11-18 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | 0.000% | 10 | 260 | -91.174% |