NFLX271217C00186000
NFLX Dec 17 2027 186.00 Call
optionOPRA
EODOct 7, 2026
0.48USD-2.041%(-0.01)2Vol217OI
NFLX271217C00186000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | -2.041% | 2 | 218 | 0.000% |
| 2026-10-02 | 0.5000 | 0.5000 | 0.4600 | 0.4900 | +4.255% | 42 | 178 | -2.041% |
| 2026-10-01 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -18.966% | 1 | 178 | +2.128% |
| 2026-09-29 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +11.538% | 2 | 177 | -17.241% |
| 2026-09-28 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -26.761% | 1 | 176 | -7.692% |
| 2026-09-22 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +7.576% | 1 | 175 | -32.394% |
| 2026-09-21 | 0.7400 | 0.7400 | 0.6600 | 0.6600 | -7.042% | 2 | 174 | -27.273% |
| 2026-09-18 | 0.6200 | 0.7100 | 0.6200 | 0.7100 | -32.381% | 2 | 174 | -32.394% |
| 2026-09-14 | 0.9600 | 1.0500 | 0.9600 | 1.0500 | +16.667% | 4 | 172 | -54.286% |
| 2026-09-11 | 0.8400 | 0.9800 | 0.8400 | 0.9000 | +4.651% | 6 | 172 | -46.667% |
| 2026-09-10 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -9.474% | 1 | 171 | -44.186% |
| 2026-09-09 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -1.042% | 1 | 170 | -49.474% |
| 2026-09-04 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -25.581% | 1 | 171 | -50.000% |
| 2026-09-02 | 1.4500 | 1.4500 | 1.1900 | 1.2900 | +4.032% | 14 | 174 | -62.791% |
| 2026-09-01 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | -15.068% | 3 | 175 | -61.290% |
| 2026-08-31 | 1.2900 | 1.4600 | 1.2900 | 1.4600 | +15.873% | 2 | 175 | -67.123% |
| 2026-08-28 | 1.3800 | 1.4500 | 1.2600 | 1.2600 | -8.029% | 11 | 180 | -61.905% |
| 2026-08-25 | 1.3200 | 1.4700 | 1.3200 | 1.3700 | -4.196% | 9 | 181 | -64.964% |
| 2026-08-24 | 1.4000 | 1.4400 | 1.3000 | 1.4300 | -3.378% | 13 | 181 | -66.434% |
| 2026-08-20 | 1.4000 | 1.4800 | 1.4000 | 1.4800 | -2.632% | 2 | 180 | -67.568% |
| 2026-08-19 | 1.4000 | 1.5200 | 1.3600 | 1.5200 | +5.556% | 4 | 181 | -68.421% |
| 2026-08-18 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | +35.849% | 3 | 180 | -66.667% |
| 2026-08-17 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -24.286% | 1 | 180 | -54.717% |
| 2026-08-14 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +23.894% | 1 | 180 | -65.714% |
| 2026-08-12 | 1.0900 | 1.1300 | 1.0900 | 1.1300 | -10.317% | 2 | 179 | -57.522% |
| 2026-08-11 | 1.2800 | 1.3900 | 1.2100 | 1.2600 | -3.817% | 8 | 180 | -61.905% |
| 2026-08-10 | 1.1800 | 1.3100 | 1.1800 | 1.3100 | -2.963% | 2 | 179 | -63.359% |
| 2026-08-07 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +73.077% | 2 | 179 | -64.444% |
| 2026-07-30 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -29.091% | 1 | 179 | -38.462% |
| 2026-07-29 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | +8.911% | 2 | 179 | -56.364% |
| 2026-07-22 | 1.0600 | 1.1400 | 0.9600 | 1.0100 | +9.783% | 8 | 182 | -52.475% |
| 2026-07-21 | 0.8600 | 1.0000 | 0.8300 | 0.9200 | -37.415% | 8 | 184 | -47.826% |
| 2026-07-15 | 1.3100 | 1.4700 | 1.3100 | 1.4700 | +5.755% | 2 | 184 | -67.347% |
| 2026-07-14 | 1.2300 | 1.3900 | 1.2300 | 1.3900 | -15.244% | 2 | 184 | -65.468% |
| 2026-07-08 | 1.4700 | 1.6400 | 1.4700 | 1.6400 | +7.895% | 2 | 184 | -70.732% |
| 2026-07-02 | 1.4100 | 1.5200 | 1.4100 | 1.5200 | +18.750% | 2 | 184 | -68.421% |
| 2026-07-01 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +13.274% | 1 | 185 | -62.500% |
| 2026-06-30 | 1.2200 | 1.3600 | 1.0900 | 1.1300 | -15.038% | 20 | 191 | -57.522% |
| 2026-06-22 | 1.2400 | 1.3300 | 1.2400 | 1.3300 | -2.920% | 2 | 191 | -63.910% |
| 2026-06-18 | 1.2300 | 1.3700 | 1.2300 | 1.3700 | -18.452% | 4 | 189 | -64.964% |
| 2026-06-09 | 1.8300 | 1.8300 | 1.6800 | 1.6800 | -17.647% | 7 | 186 | -71.429% |
| 2026-05-29 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +10.270% | 3 | 185 | -76.471% |
| 2026-05-27 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +9.467% | 1 | 185 | -74.054% |
| 2026-05-11 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -2.874% | 1 | 186 | -71.598% |
| 2026-05-07 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +15.232% | 1 | 185 | -72.414% |
| 2026-05-05 | 2.0000 | 2.0000 | 1.5100 | 1.5100 | -33.772% | 2 | 185 | -68.212% |
| 2026-04-30 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +9.091% | 1 | 185 | -78.947% |
| 2026-04-29 | 1.9400 | 2.0900 | 1.9300 | 2.0900 | +0.966% | 4 | 185 | -77.033% |
| 2026-04-22 | 2.0000 | 2.0700 | 2.0000 | 2.0700 | -39.296% | 15 | 196 | -76.812% |
| 2026-04-10 | 3.3500 | 3.4100 | 3.3500 | 3.4100 | +67.157% | 2 | 196 | -85.924% |
| 2026-02-06 | 2.0300 | 2.0400 | 2.0300 | 2.0400 | 0.000% | 15 | 195 | -76.471% |