NFLX271217C01600000
NFLX Dec 17 2027 1600.00 Call
optionOPRA
InactiveNov 14, 2025
117.25USD+8.065%(+8.75)5Vol288OI
NFLX271217C01600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 122.75 | 123.10 | 117.25 | 117.25 | +8.065% | 5 | 288 | 0.000% |
| 2025-11-07 | 109.51 | 109.51 | 107.50 | 108.50 | +2.262% | 12 | 287 | +8.065% |
| 2025-11-03 | 108.30 | 108.30 | 100.00 | 106.10 | +3.867% | 5 | 284 | +10.509% |
| 2025-10-29 | 102.15 | 102.15 | 102.15 | 102.15 | -3.496% | 2 | 284 | +14.782% |
| 2025-10-28 | 106.00 | 106.00 | 105.13 | 105.85 | +3.017% | 40 | 283 | +10.770% |
| 2025-10-27 | 100.22 | 103.47 | 100.22 | 102.75 | +0.686% | 24 | 257 | +14.112% |
| 2025-10-24 | 102.05 | 102.05 | 102.05 | 102.05 | -7.856% | 1 | 257 | +14.895% |
| 2025-10-23 | 111.05 | 111.05 | 110.70 | 110.75 | +0.362% | 32 | 257 | +5.869% |
| 2025-10-22 | 118.45 | 118.45 | 108.98 | 110.35 | -33.404% | 14 | 241 | +6.253% |
| 2025-10-21 | 165.70 | 165.70 | 165.70 | 165.70 | +1.203% | 2 | 240 | -29.240% |
| 2025-10-10 | 160.52 | 164.10 | 160.52 | 163.73 | +2.019% | 111 | 240 | -28.388% |
| 2025-10-09 | 154.97 | 160.49 | 154.97 | 160.49 | +12.704% | 180 | 153 | -26.942% |
| 2025-10-07 | 138.62 | 142.40 | 138.62 | 142.40 | +12.917% | 4 | 52 | -17.662% |
| 2025-10-03 | 126.57 | 126.57 | 123.20 | 126.11 | -2.225% | 10 | 52 | -7.026% |
| 2025-10-02 | 129.10 | 129.50 | 128.98 | 128.98 | -7.970% | 5 | 57 | -9.094% |
| 2025-09-30 | 140.15 | 140.15 | 140.15 | 140.15 | -7.247% | 10 | 59 | -16.340% |
| 2025-09-24 | 151.70 | 152.15 | 151.10 | 151.10 | -2.074% | 6 | 59 | -22.402% |
| 2025-09-23 | 153.74 | 154.30 | 151.16 | 154.30 | -1.368% | 4 | 58 | -24.012% |
| 2025-09-22 | 156.44 | 156.44 | 156.44 | 156.44 | +9.890% | 4 | 57 | -25.051% |
| 2025-09-15 | 142.36 | 142.36 | 142.36 | 142.36 | -15.388% | 2 | 53 | -17.638% |
| 2025-09-10 | 168.53 | 168.53 | 168.25 | 168.25 | +2.937% | 2 | 55 | -30.312% |
| 2025-09-05 | 163.45 | 163.45 | 163.45 | 163.45 | +4.428% | 1 | 57 | -28.266% |
| 2025-08-20 | 156.52 | 156.52 | 156.52 | 156.52 | -7.385% | 1 | 56 | -25.089% |
| 2025-08-14 | 162.70 | 169.00 | 162.70 | 169.00 | +4.180% | 6 | 56 | -30.621% |
| 2025-08-11 | 162.11 | 162.22 | 162.11 | 162.22 | +3.768% | 2 | 52 | -27.722% |
| 2025-08-08 | 153.17 | 156.33 | 153.17 | 156.33 | +10.247% | 3 | 53 | -24.998% |
| 2025-08-06 | 134.20 | 141.80 | 134.20 | 141.80 | +6.568% | 5 | 52 | -17.313% |
| 2025-08-05 | 137.14 | 137.14 | 133.06 | 133.06 | -6.834% | 3 | 49 | -11.882% |
| 2025-07-29 | 142.82 | 142.82 | 142.82 | 142.82 | -4.308% | 3 | 46 | -17.904% |
| 2025-07-23 | 153.30 | 153.30 | 145.95 | 149.25 | -15.127% | 3 | 43 | -21.441% |
| 2025-07-21 | 165.82 | 175.85 | 165.81 | 175.85 | +4.860% | 12 | 42 | -33.324% |
| 2025-07-18 | 167.69 | 167.70 | 167.69 | 167.70 | -19.572% | 5 | 30 | -30.083% |
| 2025-07-17 | 206.38 | 208.51 | 206.38 | 208.51 | +3.264% | 6 | 30 | -43.768% |
| 2025-07-15 | 201.92 | 201.92 | 201.92 | 201.92 | -4.552% | 1 | 34 | -41.932% |
| 2025-07-14 | 203.00 | 211.55 | 203.00 | 211.55 | -3.043% | 8 | 33 | -44.576% |
| 2025-07-10 | 220.78 | 221.27 | 218.19 | 218.19 | +0.087% | 3 | 29 | -46.262% |
| 2025-07-09 | 213.53 | 218.00 | 213.53 | 218.00 | -2.592% | 5 | 29 | -46.216% |
| 2025-07-07 | 226.45 | 226.45 | 223.80 | 223.80 | -4.183% | 2 | 26 | -47.609% |
| 2025-07-03 | 233.57 | 233.57 | 233.57 | 233.57 | +1.069% | 1 | 26 | -49.801% |
| 2025-07-01 | 231.10 | 231.10 | 231.10 | 231.10 | -9.959% | 1 | 26 | -49.264% |
| 2025-06-30 | 256.66 | 256.66 | 256.66 | 256.66 | +3.151% | 1 | 25 | -54.317% |
| 2025-06-27 | 248.82 | 248.82 | 248.82 | 248.82 | +5.813% | 1 | 24 | -52.878% |
| 2025-06-26 | 235.15 | 235.15 | 235.15 | 235.15 | +5.048% | 20 | 23 | -50.138% |
| 2025-06-25 | 223.85 | 223.85 | 223.85 | 223.85 | +7.208% | 1 | 23 | -47.621% |
| 2025-06-23 | 208.80 | 208.80 | 208.80 | 208.80 | +4.088% | 2 | 24 | -43.846% |
| 2025-06-11 | 207.35 | 207.35 | 200.60 | 200.60 | +4.197% | 3 | 23 | -41.550% |
| 2025-06-10 | 192.52 | 192.52 | 192.52 | 192.52 | -3.980% | 1 | 23 | -39.097% |
| 2025-05-28 | 200.50 | 200.50 | 200.50 | 200.50 | +0.931% | 2 | 22 | -41.521% |
| 2025-05-21 | 198.65 | 198.65 | 198.65 | 198.65 | +32.257% | 2 | 22 | -40.977% |
| 2025-05-12 | 150.20 | 150.20 | 150.20 | 150.20 | -11.787% | 20 | 21 | -21.937% |
| 2025-05-05 | 172.00 | 172.00 | 170.27 | 170.27 | -1.384% | 2 | 2 | -31.139% |
| 2025-05-02 | 172.48 | 172.66 | 172.48 | 172.66 | +4.757% | 4 | 1 | -32.092% |
| 2025-05-01 | 164.82 | 164.82 | 164.82 | 164.82 | +9.522% | 1 | 2 | -28.862% |
| 2025-04-29 | 150.52 | 150.52 | 150.49 | 150.49 | 0.000% | 2 | 1 | -22.088% |