NFLX271217C00185000
NFLX Dec 17 2027 185.00 Call
optionOPRA
EODOct 7, 2026
0.54USD+5.882%(+0.03)1Vol570OI
NFLX271217C00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +5.882% | 1 | 570 | 0.000% |
| 2026-10-02 | 0.5100 | 0.5100 | 0.4500 | 0.5100 | -10.526% | 4 | 573 | +5.882% |
| 2026-10-01 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -13.636% | 2 | 571 | -5.263% |
| 2026-09-29 | 0.5900 | 0.6600 | 0.4900 | 0.6600 | +13.793% | 211 | 364 | -18.182% |
| 2026-09-28 | 0.5800 | 0.5800 | 0.4900 | 0.5800 | -13.433% | 348 | 108 | -6.897% |
| 2026-09-23 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +1.515% | 5 | 110 | -19.403% |
| 2026-09-22 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -8.333% | 1 | 109 | -18.182% |
| 2026-09-10 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -16.279% | 1 | 110 | -25.000% |
| 2026-09-09 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -30.645% | 1 | 110 | -37.209% |
| 2026-09-03 | 1.2000 | 1.3000 | 1.2000 | 1.2400 | +0.813% | 4 | 109 | -56.452% |
| 2026-09-01 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +28.125% | 1 | 109 | -56.098% |
| 2026-08-31 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -25.000% | 2 | 111 | -43.750% |
| 2026-08-28 | 1.4100 | 1.5400 | 1.2800 | 1.2800 | -12.329% | 11 | 111 | -57.813% |
| 2026-08-25 | 1.3600 | 1.4600 | 1.3600 | 1.4600 | 0.000% | 6 | 111 | -63.014% |
| 2026-08-24 | 1.4200 | 1.4600 | 1.3200 | 1.4600 | -7.595% | 12 | 112 | -63.014% |
| 2026-08-20 | 1.4200 | 1.5800 | 1.4200 | 1.5800 | +6.040% | 6 | 112 | -65.823% |
| 2026-08-19 | 1.3800 | 1.5600 | 1.3800 | 1.4900 | +13.740% | 12 | 106 | -63.758% |
| 2026-08-18 | 1.2400 | 1.4100 | 1.2400 | 1.3100 | +1.550% | 11 | 109 | -58.779% |
| 2026-08-17 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | -6.522% | 8 | 107 | -58.140% |
| 2026-08-13 | 1.2700 | 1.4000 | 1.2300 | 1.3800 | +32.692% | 10 | 101 | -60.870% |
| 2026-08-12 | 0.9500 | 1.1300 | 0.9500 | 1.0400 | -26.761% | 3 | 100 | -48.077% |
| 2026-08-10 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +23.478% | 2 | 100 | -61.972% |
| 2026-08-07 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | -9.449% | 5 | 99 | -53.043% |
| 2026-08-06 | 1.2200 | 1.2700 | 1.2200 | 1.2700 | +3.252% | 2 | 98 | -57.480% |
| 2026-07-29 | 1.0900 | 1.2300 | 1.0900 | 1.2300 | +2.500% | 2 | 97 | -56.098% |
| 2026-07-28 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +22.449% | 2 | 97 | -55.000% |
| 2026-07-23 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +6.522% | 1 | 97 | -44.898% |
| 2026-07-21 | 0.8700 | 1.0700 | 0.8500 | 0.9200 | -34.286% | 90 | 140 | -41.304% |
| 2026-07-14 | 1.2500 | 1.4000 | 1.2500 | 1.4000 | +2.190% | 2 | 140 | -61.429% |
| 2026-07-10 | 1.3900 | 1.5500 | 1.2800 | 1.3700 | -17.470% | 6 | 140 | -60.584% |
| 2026-07-08 | 1.4900 | 1.6600 | 1.4900 | 1.6600 | +10.667% | 2 | 141 | -67.470% |
| 2026-07-02 | 1.4400 | 1.5000 | 1.4400 | 1.5000 | +18.110% | 2 | 141 | -64.000% |
| 2026-07-01 | 1.2900 | 1.3400 | 1.2400 | 1.2700 | +2.419% | 4 | 140 | -57.480% |
| 2026-06-30 | 1.2300 | 1.2900 | 1.2000 | 1.2400 | 0.000% | 4 | 140 | -56.452% |
| 2026-06-18 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | -2.362% | 2 | 140 | -56.452% |
| 2026-06-15 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -22.086% | 1 | 139 | -57.480% |
| 2026-06-09 | 1.6300 | 1.7100 | 1.5500 | 1.6300 | -13.298% | 7 | 139 | -66.871% |
| 2026-05-29 | 1.7600 | 1.9000 | 1.7600 | 1.8800 | -1.571% | 5 | 139 | -71.277% |
| 2026-05-28 | 1.7600 | 1.9100 | 1.7600 | 1.9100 | +5.525% | 2 | 139 | -71.728% |
| 2026-05-27 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +28.369% | 1 | 139 | -70.166% |
| 2026-05-11 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -16.568% | 1 | 138 | -61.702% |
| 2026-05-05 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | -19.905% | 2 | 137 | -68.047% |
| 2026-04-30 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -8.658% | 1 | 137 | -74.408% |
| 2026-04-29 | 2.2000 | 2.3100 | 2.2000 | 2.3100 | +10.000% | 2 | 137 | -76.623% |
| 2026-04-24 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +7.692% | 1 | 136 | -74.286% |
| 2026-02-06 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -39.628% | 1 | 136 | -72.308% |
| 2026-01-16 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -2.711% | 5 | 130 | -83.282% |
| 2026-01-07 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | -11.467% | 10 | 130 | -83.735% |
| 2025-12-29 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -12.993% | 20 | 135 | -85.600% |
| 2025-12-17 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -1.373% | 7 | 138 | -87.471% |
| 2025-12-09 | 4.3100 | 4.3700 | 4.3100 | 4.3700 | -2.018% | 2 | 145 | -87.643% |
| 2025-12-08 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -17.407% | 50 | 146 | -87.892% |
| 2025-12-04 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -17.178% | 20 | 121 | -90.000% |
| 2025-12-02 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -7.123% | 1 | 101 | -91.718% |
| 2025-11-20 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | -2.500% | 7 | 100 | -92.308% |
| 2025-11-19 | 7.1700 | 7.2000 | 7.1700 | 7.2000 | 0.000% | 2 | 100 | -92.500% |