NFLX271217C00160000
NFLX Dec 17 2027 160.00 Call
optionOPRA
EODOct 7, 2026
0.95USD-9.524%(-0.10)1Vol2,592OI
NFLX271217C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -9.524% | 1 | 2,591 | 0.000% |
| 2026-09-29 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +9.375% | 3 | 2,588 | -9.524% |
| 2026-09-28 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -12.727% | 2 | 2,586 | -1.042% |
| 2026-09-22 | 1.1400 | 1.1400 | 1.1000 | 1.1000 | -31.250% | 5 | 2,581 | -13.636% |
| 2026-09-16 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +3.226% | 1 | 2,581 | -40.625% |
| 2026-09-15 | 1.8100 | 2.1500 | 1.5500 | 1.5500 | -15.761% | 47 | 2,626 | -38.710% |
| 2026-09-14 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | +24.324% | 45 | 2,582 | -48.370% |
| 2026-09-11 | 1.4500 | 1.5700 | 1.4100 | 1.4800 | +18.400% | 10 | 2,584 | -35.811% |
| 2026-09-10 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | -43.946% | 2 | 2,583 | -24.000% |
| 2026-09-03 | 2.1300 | 2.2300 | 2.1300 | 2.2300 | -7.083% | 2 | 2,582 | -57.399% |
| 2026-09-02 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +17.073% | 1 | 2,583 | -60.417% |
| 2026-09-01 | 1.9000 | 2.0500 | 1.9000 | 2.0500 | +10.811% | 2 | 2,583 | -53.659% |
| 2026-08-27 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -19.565% | 1 | 2,583 | -48.649% |
| 2026-08-26 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +3.139% | 2 | 2,585 | -58.696% |
| 2026-08-24 | 2.1700 | 2.2500 | 2.1200 | 2.2300 | -4.292% | 8 | 2,585 | -57.399% |
| 2026-08-21 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +1.747% | 1 | 2,586 | -59.227% |
| 2026-08-20 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +3.620% | 2 | 2,588 | -58.515% |
| 2026-08-19 | 2.0500 | 2.2100 | 2.0500 | 2.2100 | +19.459% | 2 | 2,588 | -57.014% |
| 2026-08-17 | 1.9900 | 1.9900 | 1.8100 | 1.8500 | -16.667% | 6 | 2,586 | -48.649% |
| 2026-08-14 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +18.085% | 10 | 2,586 | -57.207% |
| 2026-08-13 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -9.179% | 10 | 2,576 | -49.468% |
| 2026-08-05 | 2.0900 | 2.0900 | 2.0700 | 2.0700 | +23.214% | 12 | 2,570 | -54.106% |
| 2026-08-03 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -10.638% | 5 | 2,565 | -43.452% |
| 2026-07-29 | 1.7100 | 1.8800 | 1.7100 | 1.8800 | +14.634% | 2 | 2,565 | -49.468% |
| 2026-07-27 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +0.613% | 1 | 2,565 | -42.073% |
| 2026-07-23 | 1.5400 | 1.6500 | 1.5100 | 1.6300 | +0.617% | 10 | 2,565 | -41.718% |
| 2026-07-22 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +13.287% | 2 | 2,565 | -41.358% |
| 2026-07-21 | 1.3600 | 1.4600 | 1.3400 | 1.4300 | +2.143% | 8 | 2,566 | -33.566% |
| 2026-07-20 | 1.4500 | 1.5100 | 1.3700 | 1.4000 | -8.497% | 10 | 2,565 | -32.143% |
| 2026-07-17 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -29.167% | 1 | 2,565 | -37.908% |
| 2026-07-16 | 2.1100 | 2.1600 | 2.0600 | 2.1600 | -6.494% | 4 | 2,563 | -56.019% |
| 2026-07-13 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +10.000% | 40 | 2,563 | -58.874% |
| 2026-07-10 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -0.943% | 10 | 2,563 | -54.762% |
| 2026-07-09 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -15.873% | 1 | 2,564 | -55.189% |
| 2026-07-07 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +18.310% | 10 | 2,554 | -62.302% |
| 2026-07-01 | 2.0000 | 2.3400 | 2.0000 | 2.1300 | +21.023% | 61 | 2,494 | -55.399% |
| 2026-06-30 | 1.7600 | 1.7800 | 1.7600 | 1.7600 | -12.438% | 4 | 2,495 | -46.023% |
| 2026-06-29 | 2.3400 | 2.3400 | 2.0100 | 2.0100 | -5.189% | 33 | 2,516 | -52.736% |
| 2026-06-26 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | +21.839% | 4 | 2,513 | -55.189% |
| 2026-06-25 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -8.901% | 3 | 2,513 | -45.402% |
| 2026-06-22 | 2.0000 | 2.0000 | 1.9100 | 1.9100 | -13.182% | 3 | 2,511 | -50.262% |
| 2026-06-17 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -26.667% | 1 | 2,511 | -56.818% |
| 2026-06-09 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +11.524% | 2 | 2,513 | -68.333% |
| 2026-06-08 | 2.7400 | 2.7700 | 2.6900 | 2.6900 | -5.944% | 503 | 2,849 | -64.684% |
| 2026-06-05 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -8.626% | 1 | 2,850 | -66.783% |
| 2026-06-02 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +0.968% | 2 | 2,848 | -69.649% |
| 2026-05-28 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | -11.429% | 11 | 2,847 | -69.355% |
| 2026-05-21 | 3.4500 | 3.6000 | 3.4400 | 3.5000 | +6.061% | 7 | 2,844 | -72.857% |
| 2026-05-20 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +0.917% | 1 | 2,844 | -71.212% |
| 2026-05-12 | 3.2600 | 3.2700 | 3.2600 | 3.2700 | +16.786% | 12 | 2,844 | -70.948% |
| 2026-05-11 | 2.5200 | 2.8000 | 2.5200 | 2.8000 | -30.000% | 2 | 2,844 | -66.071% |
| 2026-05-01 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +11.111% | 1 | 2,844 | -76.250% |
| 2026-04-30 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +1.408% | 1 | 2,843 | -73.611% |
| 2026-04-28 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -7.792% | 1 | 2,842 | -73.239% |
| 2026-04-23 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 0.000% | 4 | 2,838 | -75.325% |
| 2026-04-20 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -12.896% | 9 | 2,829 | -75.325% |
| 2026-04-17 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -39.034% | 5 | 2,834 | -78.507% |
| 2026-04-16 | 6.8400 | 7.2700 | 6.8400 | 7.2500 | +9.848% | 52 | 2,806 | -86.897% |
| 2026-04-15 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +19.134% | 5 | 2,806 | -85.606% |
| 2026-04-07 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -1.947% | 6 | 2,801 | -82.852% |
| 2026-04-02 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +43.038% | 1 | 2,801 | -83.186% |
| 2026-03-24 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -12.611% | 3 | 2,801 | -75.949% |
| 2026-03-23 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -17.216% | 1 | 2,803 | -78.982% |
| 2026-03-16 | 5.3100 | 5.4600 | 5.3100 | 5.4600 | -15.871% | 2 | 2,803 | -82.601% |
| 2026-03-06 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | +3.840% | 1 | 2,804 | -85.362% |
| 2026-03-04 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +7.759% | 20 | 2,805 | -84.800% |
| 2026-03-03 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -0.855% | 1 | 2,825 | -83.621% |
| 2026-03-02 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +12.500% | 20 | 2,824 | -83.761% |
| 2026-02-27 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +52.941% | 1 | 2,804 | -81.731% |
| 2026-02-25 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +25.926% | 1 | 2,806 | -72.059% |
| 2026-02-17 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -5.263% | 1 | 2,806 | -64.815% |
| 2026-02-12 | 2.4100 | 2.8500 | 2.4100 | 2.8500 | -8.065% | 6 | 2,806 | -66.667% |
| 2026-02-11 | 2.9000 | 3.1000 | 2.9000 | 3.1000 | -11.932% | 1,001 | 2,806 | -69.355% |
| 2026-02-10 | 3.5900 | 3.5900 | 3.5200 | 3.5200 | +13.548% | 2 | 2,949 | -73.011% |
| 2026-02-09 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -15.301% | 20 | 2,948 | -69.355% |
| 2026-02-02 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 0.000% | 1 | 2,968 | -74.044% |
| 2026-01-30 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -12.019% | 1 | 2,968 | -74.044% |
| 2026-01-23 | 3.9700 | 4.1600 | 3.9700 | 4.1600 | +7.216% | 62 | 2,968 | -77.163% |
| 2026-01-21 | 4.1600 | 4.1600 | 3.8800 | 3.8800 | -25.670% | 80 | 3,027 | -75.515% |
| 2026-01-15 | 5.3700 | 5.3700 | 5.2100 | 5.2200 | +3.366% | 22 | 2,967 | -81.801% |
| 2026-01-14 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -3.810% | 3 | 2,945 | -81.188% |
| 2026-01-12 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -0.943% | 1 | 2,942 | -81.905% |
| 2026-01-07 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -8.935% | 10 | 2,942 | -82.075% |
| 2025-12-30 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -0.513% | 12 | 2,942 | -83.677% |
| 2025-12-24 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -13.333% | 40 | 2,970 | -83.761% |
| 2025-12-17 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +1.351% | 3 | 2,970 | -85.926% |
| 2025-12-15 | 6.7300 | 6.7300 | 6.6600 | 6.6600 | +2.147% | 24 | 2,967 | -85.736% |
| 2025-12-11 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +1.085% | 1 | 2,943 | -85.429% |
| 2025-12-10 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -6.250% | 1 | 2,942 | -85.271% |
| 2025-12-09 | 7.1200 | 7.1200 | 6.8500 | 6.8800 | -4.444% | 3 | 2,941 | -86.192% |
| 2025-12-08 | 7.5300 | 7.5300 | 7.2000 | 7.2000 | -4.762% | 11 | 2,939 | -86.806% |
| 2025-12-05 | 7.2500 | 7.5600 | 7.2500 | 7.5600 | -12.399% | 54 | 2,938 | -87.434% |
| 2025-12-04 | 8.4000 | 8.6300 | 8.4000 | 8.6300 | +0.583% | 3 | 2,937 | -88.992% |
| 2025-12-03 | 8.8000 | 8.8000 | 8.5800 | 8.5800 | -5.088% | 5 | 2,937 | -88.928% |
| 2025-11-25 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | +3.670% | 1 | 2,932 | -89.491% |
| 2025-11-24 | 8.9700 | 8.9700 | 8.7200 | 8.7200 | -12.800% | 41 | 2,931 | -89.106% |
| 2025-11-20 | 10.7400 | 10.7400 | 10.0000 | 10.0000 | -18.100% | 21 | 2,890 | -90.500% |
| 2025-11-19 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | +8.630% | 1 | 2,884 | -92.219% |
| 2025-11-17 | 11.1000 | 11.2400 | 11.1000 | 11.2400 | 0.000% | 3 | 2,883 | -91.548% |