NFLX271217C00176000
NFLX Dec 17 2027 176.00 Call
optionOPRA
EODOct 7, 2026
0.70USD+22.807%(+0.13)5Vol224OI
NFLX271217C00176000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +22.807% | 5 | 221 | 0.000% |
| 2026-10-02 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -19.718% | 20 | 215 | +22.807% |
| 2026-10-01 | 0.6800 | 0.7100 | 0.6800 | 0.7100 | -4.054% | 2 | 214 | -1.408% |
| 2026-09-28 | 0.6700 | 0.7400 | 0.6700 | 0.7400 | -1.333% | 21 | 215 | -5.405% |
| 2026-09-25 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | -15.730% | 2 | 213 | -6.667% |
| 2026-09-22 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +17.105% | 1 | 212 | -21.348% |
| 2026-09-18 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | -23.232% | 22 | 194 | -7.895% |
| 2026-09-17 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -22.656% | 1 | 193 | -29.293% |
| 2026-09-14 | 1.2100 | 1.2800 | 1.1700 | 1.2800 | +17.431% | 6 | 193 | -45.313% |
| 2026-09-11 | 1.1100 | 1.1100 | 0.9600 | 1.0900 | +1.869% | 7 | 192 | -35.780% |
| 2026-09-10 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -30.968% | 2 | 191 | -34.579% |
| 2026-09-01 | 1.4500 | 1.5500 | 1.4500 | 1.5500 | -9.884% | 5 | 196 | -54.839% |
| 2026-08-25 | 1.7700 | 1.9200 | 1.6600 | 1.7200 | +4.242% | 10 | 195 | -59.302% |
| 2026-08-24 | 1.6400 | 1.7300 | 1.5400 | 1.6500 | -2.367% | 22 | 197 | -57.576% |
| 2026-08-20 | 1.6700 | 1.8400 | 1.6700 | 1.6900 | +1.198% | 6 | 196 | -58.580% |
| 2026-08-18 | 1.4100 | 1.6700 | 1.4100 | 1.6700 | +27.481% | 6 | 197 | -58.084% |
| 2026-08-17 | 1.5000 | 1.5000 | 1.3100 | 1.3100 | -12.667% | 6 | 196 | -46.565% |
| 2026-08-13 | 1.3400 | 1.5100 | 1.3400 | 1.5000 | +11.111% | 5 | 197 | -53.333% |
| 2026-08-12 | 1.2900 | 1.3500 | 1.2900 | 1.3500 | -10.000% | 4 | 197 | -48.148% |
| 2026-08-11 | 1.5300 | 1.5300 | 1.4900 | 1.5000 | -5.063% | 7 | 196 | -53.333% |
| 2026-08-10 | 1.5100 | 1.5800 | 1.4600 | 1.5800 | +8.966% | 6 | 196 | -55.696% |
| 2026-08-07 | 1.5500 | 1.5500 | 1.4500 | 1.4500 | +6.618% | 4 | 197 | -51.724% |
| 2026-07-29 | 1.2700 | 1.5200 | 1.2700 | 1.3600 | +9.677% | 4 | 198 | -48.529% |
| 2026-07-27 | 1.2200 | 1.3500 | 1.1900 | 1.2400 | +6.897% | 6 | 199 | -43.548% |
| 2026-07-23 | 1.1300 | 1.2500 | 1.0800 | 1.1600 | +22.105% | 7 | 198 | -39.655% |
| 2026-07-20 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -18.803% | 10 | 198 | -26.316% |
| 2026-07-17 | 1.0000 | 1.1700 | 1.0000 | 1.1700 | -33.523% | 21 | 198 | -40.171% |
| 2026-07-13 | 1.5800 | 1.7600 | 1.5800 | 1.7600 | +22.222% | 3 | 199 | -60.227% |
| 2026-07-09 | 1.6300 | 1.6300 | 1.4400 | 1.4400 | -24.211% | 2 | 200 | -51.389% |
| 2026-07-08 | 1.7400 | 1.9300 | 1.7000 | 1.9000 | +21.019% | 4 | 200 | -63.158% |
| 2026-07-07 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 0.000% | 1 | 201 | -55.414% |
| 2026-07-01 | 1.5100 | 1.6600 | 1.4600 | 1.5700 | +15.441% | 4 | 202 | -55.414% |
| 2026-06-30 | 1.4800 | 1.5700 | 1.3400 | 1.3600 | +1.493% | 8 | 200 | -48.529% |
| 2026-06-25 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | -10.667% | 12 | 200 | -47.761% |
| 2026-06-24 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +0.671% | 2 | 199 | -53.333% |
| 2026-06-22 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | -10.778% | 11 | 199 | -53.020% |
| 2026-06-16 | 1.6000 | 1.6700 | 1.6000 | 1.6700 | -4.571% | 11 | 199 | -58.084% |
| 2026-06-12 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | -17.453% | 20 | 199 | -60.000% |
| 2026-06-09 | 2.0900 | 2.1200 | 1.9400 | 2.1200 | +0.952% | 7 | 197 | -66.981% |
| 2026-06-08 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -0.474% | 1 | 198 | -66.667% |
| 2026-05-20 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -24.101% | 1 | 198 | -66.825% |
| 2026-04-17 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -41.474% | 1 | 198 | -74.820% |
| 2026-04-15 | 4.8300 | 4.8300 | 4.7500 | 4.7500 | +53.226% | 2 | 198 | -85.263% |
| 2026-03-19 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +55.000% | 1 | 199 | -77.419% |
| 2026-02-12 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -17.355% | 10 | 200 | -65.000% |
| 2026-02-03 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -19.064% | 1 | 200 | -71.074% |
| 2026-01-23 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +6.786% | 10 | 200 | -76.589% |
| 2026-01-21 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -26.316% | 10 | 200 | -75.000% |
| 2026-01-05 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -15.556% | 10 | 190 | -81.579% |
| 2025-12-29 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.891% | 10 | 190 | -84.444% |
| 2025-12-11 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -0.980% | 1 | 190 | -86.139% |
| 2025-12-09 | 5.0700 | 5.1000 | 5.0700 | 5.1000 | +1.796% | 2 | 189 | -86.275% |
| 2025-12-08 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -34.079% | 3 | 189 | -86.028% |
| 2025-12-01 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +11.765% | 3 | 190 | -90.789% |
| 2025-11-25 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 0.000% | 50 | 190 | -89.706% |