NFLX271217C00180000
NFLX Dec 17 2027 180.00 Call
optionOPRA
EODOct 7, 2026
0.60USD-17.808%(-0.13)1Vol5,854OI
NFLX271217C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -17.808% | 1 | 5,855 | 0.000% |
| 2026-10-06 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +46.000% | 1 | 5,854 | -17.808% |
| 2026-10-02 | 0.5800 | 0.5800 | 0.5000 | 0.5000 | -13.793% | 4 | 5,854 | +20.000% |
| 2026-10-01 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -3.333% | 1 | 5,854 | +3.448% |
| 2026-09-28 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | -14.286% | 2 | 5,853 | 0.000% |
| 2026-09-23 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +4.478% | 1 | 5,852 | -14.286% |
| 2026-09-22 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -17.284% | 1 | 5,852 | -10.448% |
| 2026-09-18 | 0.7000 | 0.8100 | 0.7000 | 0.8100 | -18.182% | 2 | 5,851 | -25.926% |
| 2026-09-11 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -1.000% | 2 | 5,851 | -39.394% |
| 2026-09-09 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +17.647% | 1 | 5,850 | -40.000% |
| 2026-09-08 | 1.0200 | 1.0200 | 0.8500 | 0.8500 | -37.500% | 3 | 5,851 | -29.412% |
| 2026-09-03 | 1.4100 | 1.4100 | 1.3600 | 1.3600 | +0.741% | 6 | 5,851 | -55.882% |
| 2026-09-01 | 1.3400 | 1.3500 | 1.1700 | 1.3500 | -12.903% | 10 | 5,851 | -55.556% |
| 2026-08-28 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -3.125% | 1 | 5,850 | -61.290% |
| 2026-08-25 | 1.4500 | 1.6500 | 1.4200 | 1.6000 | +7.383% | 10 | 5,850 | -62.500% |
| 2026-08-24 | 1.5000 | 1.5700 | 1.4200 | 1.4900 | -12.353% | 14 | 5,849 | -59.732% |
| 2026-08-20 | 1.5500 | 1.7000 | 1.5500 | 1.7000 | +8.974% | 6 | 5,849 | -64.706% |
| 2026-08-19 | 1.5000 | 1.5600 | 1.5000 | 1.5600 | +1.961% | 3 | 5,850 | -61.538% |
| 2026-08-18 | 1.4000 | 1.5300 | 1.3900 | 1.5300 | +23.387% | 6 | 5,850 | -60.784% |
| 2026-08-17 | 1.3300 | 1.4100 | 1.2400 | 1.2400 | -15.646% | 11 | 5,850 | -51.613% |
| 2026-08-14 | 1.4300 | 1.5000 | 1.3700 | 1.4700 | +9.701% | 10 | 5,850 | -59.184% |
| 2026-08-13 | 1.4800 | 1.4800 | 1.3400 | 1.3400 | -2.899% | 2 | 5,851 | -55.224% |
| 2026-08-10 | 1.3100 | 1.3800 | 1.3100 | 1.3800 | -0.719% | 2 | 5,851 | -56.522% |
| 2026-08-07 | 1.4100 | 1.4800 | 1.3700 | 1.3900 | +4.511% | 11 | 5,851 | -56.835% |
| 2026-08-06 | 1.3900 | 1.4000 | 1.2500 | 1.3300 | -8.276% | 7 | 5,852 | -54.887% |
| 2026-08-05 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +12.403% | 1 | 5,852 | -58.621% |
| 2026-08-04 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +3.200% | 20 | 5,872 | -53.488% |
| 2026-07-31 | 1.1500 | 1.2800 | 1.1500 | 1.2500 | +19.048% | 153 | 6,022 | -52.000% |
| 2026-07-30 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -21.642% | 1 | 6,021 | -42.857% |
| 2026-07-29 | 1.1800 | 1.3400 | 1.1800 | 1.3400 | +1.515% | 5 | 6,020 | -55.224% |
| 2026-07-28 | 1.3000 | 1.3600 | 1.2200 | 1.3200 | +14.783% | 6 | 6,020 | -54.545% |
| 2026-07-27 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | -1.709% | 2 | 6,020 | -47.826% |
| 2026-07-24 | 1.1000 | 1.1800 | 1.0900 | 1.1700 | +17.000% | 4 | 6,020 | -48.718% |
| 2026-07-23 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -10.714% | 50 | 5,970 | -40.000% |
| 2026-07-21 | 0.9500 | 1.1200 | 0.9500 | 1.1200 | -17.647% | 3 | 5,968 | -46.429% |
| 2026-07-13 | 1.7500 | 1.7500 | 1.3600 | 1.3600 | -12.258% | 201 | 5,867 | -55.882% |
| 2026-07-10 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -6.061% | 50 | 5,817 | -61.290% |
| 2026-07-08 | 1.6000 | 1.7800 | 1.6000 | 1.6500 | -4.070% | 12 | 5,807 | -63.636% |
| 2026-07-02 | 1.6900 | 1.7200 | 1.6900 | 1.7200 | +16.216% | 2 | 5,808 | -65.116% |
| 2026-07-01 | 1.4100 | 1.5700 | 1.3500 | 1.4800 | +16.535% | 8 | 5,808 | -59.459% |
| 2026-06-30 | 1.3400 | 1.4800 | 1.2700 | 1.2700 | -3.788% | 6 | 5,808 | -52.756% |
| 2026-06-26 | 1.4900 | 1.4900 | 1.3200 | 1.3200 | +2.326% | 3 | 5,808 | -54.545% |
| 2026-06-24 | 1.1900 | 1.2900 | 1.1900 | 1.2900 | -14.000% | 2 | 5,808 | -53.488% |
| 2026-06-22 | 1.5000 | 1.5000 | 1.4200 | 1.5000 | -6.250% | 5 | 5,808 | -60.000% |
| 2026-06-18 | 1.4000 | 1.6000 | 1.4000 | 1.6000 | -40.299% | 22 | 5,808 | -62.500% |
| 2026-06-01 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +22.936% | 1 | 5,807 | -77.612% |
| 2026-05-27 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +3.318% | 3 | 5,807 | -72.477% |
| 2026-05-22 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -4.955% | 1 | 5,807 | -71.564% |
| 2026-05-21 | 2.1600 | 2.4000 | 2.1600 | 2.2200 | -11.554% | 29 | 5,807 | -72.973% |
| 2026-05-20 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +53.049% | 1 | 5,806 | -76.096% |
| 2026-05-11 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -2.381% | 2 | 5,804 | -63.415% |
| 2026-05-06 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -9.189% | 1 | 5,803 | -64.286% |
| 2026-05-05 | 1.9800 | 2.2000 | 1.8500 | 1.8500 | -26.877% | 4 | 5,802 | -67.568% |
| 2026-05-04 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +5.858% | 1 | 5,801 | -76.285% |
| 2026-05-01 | 2.4200 | 2.4200 | 2.3900 | 2.3900 | -18.430% | 2 | 5,801 | -74.895% |
| 2026-04-30 | 2.8200 | 2.9600 | 2.5200 | 2.9300 | +22.083% | 240 | 5,801 | -79.522% |
| 2026-04-27 | 2.1900 | 2.4000 | 2.1900 | 2.4000 | -6.977% | 347 | 5,813 | -75.000% |
| 2026-04-17 | 2.7900 | 3.0400 | 1.3900 | 2.5800 | -44.397% | 15 | 5,808 | -76.744% |
| 2026-04-16 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +16.291% | 1 | 5,808 | -87.069% |
| 2026-04-15 | 3.7900 | 3.9900 | 3.7900 | 3.9900 | +14.655% | 2 | 5,808 | -84.962% |
| 2026-04-14 | 4.0000 | 4.0000 | 3.4800 | 3.4800 | -20.909% | 5 | 5,808 | -82.759% |
| 2026-04-13 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +22.222% | 10 | 5,807 | -86.364% |
| 2026-04-08 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +9.091% | 1 | 5,807 | -83.333% |
| 2026-04-06 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +18.280% | 1 | 5,808 | -81.818% |
| 2026-03-23 | 2.9000 | 2.9000 | 2.7900 | 2.7900 | -1.413% | 4 | 5,808 | -78.495% |
| 2026-03-20 | 2.8400 | 2.8400 | 2.8300 | 2.8300 | +4.044% | 4 | 5,808 | -78.799% |
| 2026-03-19 | 3.1000 | 3.3900 | 2.6500 | 2.7200 | -9.333% | 36 | 5,808 | -77.941% |
| 2026-03-18 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -11.765% | 3 | 5,810 | -80.000% |
| 2026-03-12 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -16.049% | 10 | 5,810 | -82.353% |
| 2026-03-11 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -8.989% | 1 | 5,810 | -85.185% |
| 2026-03-06 | 4.3900 | 4.4500 | 4.3900 | 4.4500 | +10.697% | 2 | 5,810 | -86.517% |
| 2026-03-04 | 3.8500 | 4.0200 | 3.8500 | 4.0200 | +14.857% | 8 | 5,810 | -85.075% |
| 2026-03-03 | 3.6700 | 3.6700 | 3.5000 | 3.5000 | -9.794% | 3 | 5,811 | -82.857% |
| 2026-03-02 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | +5.149% | 1 | 5,813 | -84.536% |
| 2026-02-27 | 3.4000 | 3.6900 | 3.4000 | 3.6900 | +56.356% | 17 | 5,813 | -83.740% |
| 2026-02-25 | 2.3000 | 2.4000 | 2.3000 | 2.3600 | +38.824% | 8 | 5,816 | -74.576% |
| 2026-02-24 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -5.556% | 1 | 5,816 | -64.706% |
| 2026-02-23 | 2.4100 | 2.4100 | 1.8000 | 1.8000 | -7.692% | 23 | 5,815 | -66.667% |
| 2026-02-18 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | 0.000% | 2 | 5,818 | -69.231% |
| 2026-02-17 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -17.021% | 4 | 5,816 | -69.231% |
| 2026-02-11 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +1.293% | 7 | 5,816 | -74.468% |
| 2026-02-10 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +5.455% | 1 | 5,809 | -74.138% |
| 2026-02-05 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +4.265% | 1 | 5,809 | -72.727% |
| 2026-02-03 | 2.0000 | 2.1100 | 2.0000 | 2.1100 | -19.157% | 2 | 5,809 | -71.564% |
| 2026-02-02 | 2.8600 | 2.8600 | 2.6100 | 2.6100 | +6.531% | 2 | 5,809 | -77.011% |
| 2026-01-29 | 2.7000 | 2.7000 | 2.3300 | 2.4500 | -10.909% | 24 | 5,809 | -75.510% |
| 2026-01-28 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +2.996% | 1 | 5,788 | -78.182% |
| 2026-01-27 | 2.6100 | 2.6700 | 2.6100 | 2.6700 | +9.877% | 2 | 5,788 | -77.528% |
| 2026-01-26 | 2.8400 | 2.8700 | 2.4300 | 2.4300 | -5.814% | 4 | 5,786 | -75.309% |
| 2026-01-23 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +6.173% | 2 | 5,785 | -76.744% |
| 2026-01-22 | 2.6000 | 2.6500 | 2.4300 | 2.4300 | -3.187% | 6 | 5,785 | -75.309% |
| 2026-01-21 | 2.7200 | 2.7500 | 2.5100 | 2.5100 | -30.278% | 46 | 5,783 | -76.096% |
| 2026-01-20 | 3.6000 | 3.6800 | 3.6000 | 3.6000 | -1.639% | 34 | 5,743 | -83.333% |
| 2026-01-15 | 3.7000 | 3.7000 | 3.6500 | 3.6600 | +0.274% | 3 | 5,740 | -83.607% |
| 2026-01-12 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +6.414% | 2 | 5,741 | -83.562% |
| 2026-01-09 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -0.291% | 1 | 5,741 | -82.507% |
| 2026-01-08 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -1.714% | 10 | 5,741 | -82.558% |
| 2026-01-07 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 1 | 5,741 | -82.857% |
| 2026-01-06 | 3.4300 | 3.6000 | 3.4300 | 3.6000 | -6.494% | 35 | 5,740 | -83.333% |
| 2026-01-05 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | -3.750% | 2 | 5,738 | -84.416% |
| 2025-12-31 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -1.720% | 1 | 5,738 | -85.000% |
| 2025-12-29 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -3.095% | 2 | 5,738 | -85.258% |
| 2025-12-26 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +5.000% | 2 | 5,738 | -85.714% |
| 2025-12-24 | 4.0000 | 4.0500 | 3.9900 | 4.0000 | -0.498% | 4 | 5,739 | -85.000% |
| 2025-12-23 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -1.951% | 2 | 5,739 | -85.075% |
| 2025-12-22 | 4.0900 | 4.1000 | 4.0800 | 4.1000 | -5.093% | 16 | 5,739 | -85.366% |
| 2025-12-19 | 4.4400 | 4.4400 | 4.3200 | 4.3200 | -9.053% | 3 | 5,731 | -86.111% |
| 2025-12-17 | 4.9200 | 4.9200 | 4.7500 | 4.7500 | +4.626% | 4 | 5,731 | -87.368% |
| 2025-12-16 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | +2.022% | 1 | 5,732 | -86.784% |
| 2025-12-15 | 4.6800 | 4.6800 | 4.4500 | 4.4500 | -9.553% | 8 | 5,732 | -86.517% |
| 2025-12-12 | 4.9500 | 4.9900 | 4.8000 | 4.9200 | +8.609% | 7 | 5,732 | -87.805% |
| 2025-12-11 | 4.6800 | 4.7500 | 4.5200 | 4.5300 | +0.221% | 45 | 5,732 | -86.755% |
| 2025-12-10 | 4.5000 | 4.5200 | 4.5000 | 4.5200 | -5.833% | 2 | 5,729 | -86.726% |
| 2025-12-09 | 4.8900 | 4.8900 | 4.8000 | 4.8000 | +1.266% | 2 | 5,729 | -87.500% |
| 2025-12-08 | 5.0000 | 5.0100 | 4.5600 | 4.7400 | -11.732% | 78 | 5,727 | -87.342% |
| 2025-12-05 | 5.9100 | 6.1000 | 5.1400 | 5.3700 | -11.240% | 14 | 5,652 | -88.827% |
| 2025-12-04 | 5.8500 | 6.0500 | 5.8500 | 6.0500 | 0.000% | 11 | 5,646 | -90.083% |
| 2025-12-03 | 5.9700 | 6.1000 | 5.7600 | 6.0500 | -8.333% | 204 | 5,646 | -90.083% |
| 2025-11-26 | 6.6900 | 6.6900 | 6.5500 | 6.6000 | +5.769% | 7 | 5,453 | -90.909% |
| 2025-11-25 | 6.2500 | 6.3500 | 6.2400 | 6.2400 | +0.808% | 3 | 5,453 | -90.385% |
| 2025-11-24 | 6.1200 | 6.1900 | 6.0700 | 6.1900 | -2.978% | 42 | 5,453 | -90.307% |
| 2025-11-21 | 6.7800 | 6.7800 | 6.3800 | 6.3800 | -8.987% | 53 | 5,413 | -90.596% |
| 2025-11-20 | 7.4000 | 7.7400 | 7.0100 | 7.0100 | -10.358% | 7 | 5,412 | -91.441% |
| 2025-11-19 | 8.2200 | 8.2600 | 7.7200 | 7.8200 | 0.000% | 61 | 5,412 | -92.327% |