NFLX271217C00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.000% | 1 | 275 | 0.000% |
| 2026-10-01 | 0.5200 | 0.5200 | 0.4300 | 0.4300 | -21.818% | 4 | 275 | 0.000% |
| 2026-09-23 | 0.6300 | 0.6300 | 0.4800 | 0.5500 | -15.385% | 158 | 174 | -21.818% |
| 2026-09-18 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -23.529% | 1 | 175 | -33.846% |
| 2026-09-11 | 0.7900 | 0.8500 | 0.7900 | 0.8500 | +25.000% | 2 | 176 | -49.412% |
| 2026-09-10 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -48.485% | 1 | 175 | -36.765% |
| 2026-09-02 | 1.2900 | 1.3200 | 1.1600 | 1.3200 | +12.821% | 4 | 174 | -67.424% |
| 2026-09-01 | 1.1000 | 1.1700 | 1.0900 | 1.1700 | -7.874% | 13 | 180 | -63.248% |
| 2026-08-31 | 1.2000 | 1.3600 | 1.2000 | 1.2700 | +6.723% | 6 | 180 | -66.142% |
| 2026-08-28 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -12.500% | 2 | 180 | -63.866% |
| 2026-08-26 | 1.2100 | 1.4200 | 1.2100 | 1.3600 | +2.256% | 12 | 174 | -68.382% |
| 2026-08-25 | 1.2100 | 1.3900 | 1.2100 | 1.3300 | +2.308% | 10 | 175 | -67.669% |
| 2026-08-24 | 1.2100 | 1.3700 | 1.2100 | 1.3000 | -5.797% | 8 | 174 | -66.923% |
| 2026-08-19 | 1.1800 | 1.3800 | 1.1800 | 1.3800 | +2.985% | 4 | 174 | -68.841% |
| 2026-08-18 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +36.735% | 1 | 175 | -67.910% |
| 2026-08-17 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | +8.889% | 3 | 172 | -56.122% |
| 2026-08-12 | 1.0500 | 1.0500 | 0.9000 | 0.9000 | -21.053% | 7 | 168 | -52.222% |
| 2026-08-07 | 1.0400 | 1.1400 | 1.0400 | 1.1400 | -10.236% | 2 | 168 | -62.281% |
| 2026-08-06 | 1.1300 | 1.2700 | 1.1300 | 1.2700 | +10.435% | 2 | 167 | -66.142% |
| 2026-08-04 | 1.0000 | 1.1500 | 1.0000 | 1.1500 | +8.491% | 21 | 187 | -62.609% |
| 2026-07-31 | 0.9100 | 1.0600 | 0.9100 | 1.0600 | -3.636% | 2 | 187 | -59.434% |
| 2026-07-28 | 1.0600 | 1.1300 | 1.0200 | 1.1000 | +2.804% | 4 | 188 | -60.909% |
| 2026-07-27 | 0.9600 | 1.0700 | 0.9600 | 1.0700 | +9.184% | 2 | 187 | -59.813% |
| 2026-07-23 | 0.8500 | 0.9800 | 0.8500 | 0.9800 | +7.692% | 2 | 187 | -56.122% |
| 2026-07-22 | 0.9100 | 1.0100 | 0.8400 | 0.9100 | -35.000% | 6 | 188 | -52.747% |
| 2026-07-15 | 1.3100 | 1.4200 | 1.2600 | 1.4000 | +2.190% | 4 | 187 | -69.286% |
| 2026-07-13 | 1.2800 | 1.3700 | 1.2800 | 1.3700 | -2.143% | 2 | 186 | -68.613% |
| 2026-07-09 | 1.2400 | 1.4000 | 1.2400 | 1.4000 | -9.091% | 2 | 186 | -69.286% |
| 2026-07-08 | 1.3800 | 1.5400 | 1.3800 | 1.5400 | +10.000% | 2 | 186 | -72.078% |
| 2026-07-02 | 1.2700 | 1.4000 | 1.2700 | 1.4000 | +17.647% | 2 | 185 | -69.286% |
| 2026-07-01 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +11.215% | 1 | 186 | -63.866% |
| 2026-06-30 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.000% | 1 | 185 | -59.813% |
| 2026-06-24 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | -6.957% | 2 | 185 | -59.813% |
| 2026-06-22 | 1.1300 | 1.2200 | 1.1300 | 1.1500 | -24.342% | 4 | 184 | -62.609% |
| 2026-06-12 | 1.4500 | 1.5200 | 1.3800 | 1.5200 | -5.590% | 6 | 182 | -71.711% |
| 2026-06-11 | 1.4400 | 1.6100 | 1.4400 | 1.6100 | +5.229% | 2 | 183 | -73.292% |
| 2026-06-09 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +0.658% | 3 | 180 | -71.895% |
| 2026-06-08 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | -17.391% | 2 | 179 | -71.711% |
| 2026-05-29 | 1.6900 | 1.8400 | 1.6900 | 1.8400 | +15.000% | 2 | 180 | -76.630% |
| 2026-05-28 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | -12.568% | 5 | 179 | -73.125% |
| 2026-05-22 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +9.581% | 1 | 179 | -76.503% |
| 2026-05-21 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +16.783% | 30 | 209 | -74.251% |
| 2026-05-12 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -1.379% | 1 | 209 | -69.930% |
| 2026-05-11 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -8.805% | 2 | 208 | -70.345% |
| 2026-05-08 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -7.018% | 4 | 204 | -72.956% |
| 2026-05-07 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -14.070% | 3 | 204 | -74.854% |
| 2026-04-30 | 1.9800 | 1.9900 | 1.9800 | 1.9900 | +8.743% | 2 | 203 | -78.392% |
| 2026-04-28 | 1.8000 | 1.8300 | 1.7700 | 1.8300 | -1.081% | 8 | 204 | -76.503% |
| 2026-04-27 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -4.145% | 188 | 275 | -76.757% |
| 2026-04-23 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -4.926% | 1 | 275 | -77.720% |
| 2026-04-21 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -18.145% | 2 | 273 | -78.818% |
| 2026-04-08 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +39.326% | 8 | 273 | -82.661% |
| 2026-02-06 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -15.640% | 1 | 273 | -75.843% |
| 2026-02-02 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -1.860% | 1 | 273 | -79.621% |
| 2026-01-22 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -29.508% | 3 | 273 | -80.000% |
| 2026-01-20 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +3.390% | 4 | 276 | -85.902% |
| 2026-01-16 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +10.902% | 3 | 281 | -85.424% |
| 2026-01-08 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -21.068% | 1 | 281 | -83.835% |
| 2025-12-24 | 3.4000 | 3.4000 | 3.3700 | 3.3700 | -7.923% | 3 | 283 | -87.240% |
| 2025-12-18 | 3.6700 | 3.6700 | 3.6600 | 3.6600 | -7.809% | 20 | 283 | -88.251% |
| 2025-12-11 | 3.7500 | 3.9700 | 3.6800 | 3.9700 | -0.501% | 23 | 293 | -89.169% |
| 2025-12-09 | 3.9600 | 3.9900 | 3.9600 | 3.9900 | -5.000% | 2 | 283 | -89.223% |
| 2025-12-08 | 4.0500 | 4.2000 | 4.0500 | 4.2000 | -6.667% | 10 | 284 | -89.762% |
| 2025-12-05 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -25.000% | 5 | 289 | -90.444% |
| 2025-12-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +9.091% | 2 | 284 | -92.833% |
| 2025-11-26 | 5.3500 | 5.5000 | 5.3500 | 5.5000 | +6.796% | 5 | 282 | -92.182% |
| 2025-11-24 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -17.600% | 1 | 282 | -91.650% |
| 2025-11-20 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -4.580% | 1 | 281 | -93.120% |
| 2025-11-19 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 0.000% | 1 | 281 | -93.435% |