NFLX271217C00220000
NFLX Dec 17 2027 220.00 Call
optionOPRA
InactiveSep 28, 2026
0.25USD-19.355%(-0.06)5Vol1,173OI
NFLX271217C00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | -19.355% | 5 | 1,178 | 0.000% |
| 2026-09-22 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | -39.216% | 2 | 1,180 | -19.355% |
| 2026-09-17 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -1.923% | 1 | 1,180 | -50.980% |
| 2026-09-16 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +15.556% | 1 | 1,181 | -51.923% |
| 2026-09-15 | 0.5400 | 0.5400 | 0.4400 | 0.4500 | -15.094% | 4 | 1,183 | -44.444% |
| 2026-09-09 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -8.621% | 1 | 1,182 | -52.830% |
| 2026-09-03 | 0.7600 | 0.7900 | 0.5200 | 0.5800 | -12.121% | 30 | 1,176 | -56.897% |
| 2026-09-02 | 0.7700 | 0.7700 | 0.6600 | 0.6600 | -1.493% | 11 | 1,171 | -62.121% |
| 2026-09-01 | 0.6900 | 0.7400 | 0.6300 | 0.6700 | -12.987% | 13 | 1,171 | -62.687% |
| 2026-08-31 | 0.7400 | 0.7700 | 0.6200 | 0.7700 | -3.750% | 4 | 1,173 | -67.532% |
| 2026-08-28 | 0.7100 | 0.8000 | 0.6600 | 0.8000 | +5.263% | 14 | 1,171 | -68.750% |
| 2026-08-27 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +26.667% | 5 | 1,167 | -67.105% |
| 2026-08-26 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -34.066% | 1 | 1,167 | -58.333% |
| 2026-08-25 | 0.7600 | 0.9100 | 0.7600 | 0.9100 | +10.976% | 6 | 1,165 | -72.527% |
| 2026-08-24 | 0.7700 | 0.8200 | 0.7700 | 0.8200 | +7.895% | 2 | 1,165 | -69.512% |
| 2026-08-21 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +5.556% | 2 | 1,165 | -67.105% |
| 2026-08-19 | 0.7400 | 0.8300 | 0.7200 | 0.7200 | -8.861% | 10 | 1,169 | -65.278% |
| 2026-08-18 | 0.7000 | 0.8100 | 0.7000 | 0.7900 | +9.722% | 8 | 1,168 | -68.354% |
| 2026-08-17 | 0.7500 | 0.7500 | 0.6000 | 0.7200 | -2.703% | 27 | 1,148 | -65.278% |
| 2026-08-14 | 0.7700 | 0.8600 | 0.6500 | 0.7400 | -3.896% | 20 | 1,143 | -66.216% |
| 2026-08-12 | 0.6200 | 0.7700 | 0.6200 | 0.7700 | 0.000% | 2 | 1,143 | -67.532% |
| 2026-08-11 | 0.7700 | 0.8100 | 0.7100 | 0.7700 | -7.229% | 13 | 1,138 | -67.532% |
| 2026-08-10 | 0.8600 | 0.8600 | 0.8300 | 0.8300 | +1.220% | 5 | 1,136 | -69.880% |
| 2026-08-07 | 0.6700 | 0.8200 | 0.6700 | 0.8200 | -2.381% | 2 | 1,137 | -69.512% |
| 2026-08-06 | 0.7200 | 0.8400 | 0.7200 | 0.8400 | +13.514% | 3 | 1,136 | -70.238% |
| 2026-08-05 | 0.7900 | 0.7900 | 0.6800 | 0.7400 | +23.333% | 24 | 1,136 | -66.216% |
| 2026-08-04 | 0.4900 | 0.6000 | 0.4900 | 0.6000 | -17.808% | 2 | 1,135 | -58.333% |
| 2026-08-03 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +12.308% | 1 | 1,135 | -65.753% |
| 2026-07-29 | 0.5700 | 0.6500 | 0.5700 | 0.6500 | +14.035% | 2 | 1,136 | -61.538% |
| 2026-07-24 | 0.6200 | 0.7000 | 0.5600 | 0.5700 | +1.786% | 12 | 1,137 | -56.140% |
| 2026-07-23 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -5.085% | 2 | 1,136 | -55.357% |
| 2026-07-22 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | +5.357% | 2 | 1,137 | -57.627% |
| 2026-07-21 | 0.4700 | 0.6700 | 0.4600 | 0.5600 | -11.111% | 4 | 1,137 | -55.357% |
| 2026-07-17 | 0.5100 | 0.6300 | 0.5000 | 0.6300 | -25.882% | 7 | 1,136 | -60.317% |
| 2026-07-16 | 0.9300 | 0.9500 | 0.8100 | 0.8500 | -8.602% | 50 | 1,122 | -70.588% |
| 2026-07-15 | 0.8100 | 0.9300 | 0.8100 | 0.9300 | +4.494% | 2 | 1,122 | -73.118% |
| 2026-07-14 | 0.7600 | 0.8900 | 0.7600 | 0.8900 | -6.316% | 2 | 1,122 | -71.910% |
| 2026-07-10 | 0.8200 | 0.9500 | 0.7700 | 0.9500 | -2.062% | 4 | 1,122 | -73.684% |
| 2026-07-09 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -5.825% | 1 | 1,121 | -74.227% |
| 2026-07-08 | 0.8900 | 1.0300 | 0.8900 | 1.0300 | -0.962% | 2 | 1,121 | -75.728% |
| 2026-07-07 | 0.9500 | 1.0400 | 0.9500 | 1.0400 | +19.540% | 2 | 1,121 | -75.962% |
| 2026-07-06 | 0.8300 | 0.8700 | 0.8300 | 0.8700 | -11.224% | 2 | 1,120 | -71.264% |
| 2026-07-02 | 0.8600 | 0.9800 | 0.8600 | 0.9800 | +36.111% | 3 | 1,119 | -74.490% |
| 2026-07-01 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -12.195% | 2 | 1,120 | -65.278% |
| 2026-06-30 | 0.6900 | 0.8200 | 0.6600 | 0.8200 | +18.841% | 4 | 1,120 | -69.512% |
| 2026-06-29 | 0.8700 | 0.9000 | 0.6900 | 0.6900 | -18.824% | 12 | 1,120 | -63.768% |
| 2026-06-26 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +19.718% | 1 | 1,119 | -70.588% |
| 2026-06-25 | 0.6500 | 0.7100 | 0.6500 | 0.7100 | -21.111% | 3 | 1,119 | -64.789% |
| 2026-06-23 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +15.385% | 3 | 1,118 | -72.222% |
| 2026-06-22 | 0.8100 | 0.9400 | 0.7700 | 0.7800 | -49.020% | 6 | 1,115 | -67.949% |
| 2026-06-18 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +82.143% | 1 | 1,114 | -83.660% |
| 2026-06-17 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +9.091% | 1 | 1,114 | -70.238% |
| 2026-06-16 | 0.8100 | 0.9500 | 0.7700 | 0.7700 | -13.483% | 15 | 1,112 | -67.532% |
| 2026-06-15 | 0.8100 | 0.9400 | 0.8100 | 0.8900 | -11.000% | 5 | 1,112 | -71.910% |
| 2026-06-11 | 0.8700 | 1.0100 | 0.8500 | 1.0000 | -5.660% | 4 | 1,110 | -75.000% |
| 2026-06-10 | 0.9300 | 1.0600 | 0.9300 | 1.0600 | -3.636% | 10 | 1,102 | -76.415% |
| 2026-06-09 | 0.9600 | 1.1000 | 0.9600 | 1.1000 | +12.245% | 2 | 1,102 | -77.273% |
| 2026-06-08 | 1.1500 | 1.1500 | 0.9200 | 0.9800 | +5.376% | 6 | 1,102 | -74.490% |
| 2026-06-05 | 1.0000 | 1.1800 | 0.9300 | 0.9300 | -9.709% | 9 | 1,103 | -73.118% |
| 2026-06-04 | 1.0100 | 1.1500 | 0.9600 | 1.0300 | +3.000% | 8 | 1,104 | -75.728% |
| 2026-06-03 | 0.9200 | 1.0000 | 0.8700 | 1.0000 | -10.714% | 15 | 1,110 | -75.000% |
| 2026-06-01 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +0.901% | 1 | 1,109 | -77.679% |
| 2026-05-29 | 0.9900 | 1.1100 | 0.9900 | 1.1100 | +7.767% | 4 | 1,107 | -77.477% |
| 2026-05-28 | 0.9100 | 1.0300 | 0.9100 | 1.0300 | +11.957% | 2 | 1,107 | -75.728% |
| 2026-05-27 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -8.000% | 3 | 1,107 | -72.826% |
| 2026-05-21 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | -9.910% | 2 | 1,107 | -75.000% |
| 2026-05-20 | 0.9600 | 1.1100 | 0.9600 | 1.1100 | +18.085% | 2 | 1,107 | -77.477% |
| 2026-05-19 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | +5.618% | 2 | 1,107 | -73.404% |
| 2026-05-13 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -1.111% | 4 | 1,103 | -71.910% |
| 2026-05-12 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +4.651% | 1 | 1,104 | -72.222% |
| 2026-05-11 | 0.8900 | 0.8900 | 0.7800 | 0.8600 | -8.511% | 3 | 1,103 | -70.930% |
| 2026-05-08 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +17.500% | 1 | 1,103 | -73.404% |
| 2026-05-07 | 0.9100 | 0.9100 | 0.8000 | 0.8000 | -31.624% | 3 | 1,102 | -68.750% |
| 2026-05-04 | 1.0700 | 1.2000 | 1.0600 | 1.1700 | 0.000% | 4 | 1,102 | -78.632% |
| 2026-05-01 | 1.1000 | 1.1900 | 1.0800 | 1.1700 | -7.143% | 18 | 1,102 | -78.632% |
| 2026-04-30 | 0.9800 | 1.2600 | 0.9700 | 1.2600 | +16.667% | 4 | 1,102 | -80.159% |
| 2026-04-29 | 0.9700 | 1.0900 | 0.9700 | 1.0800 | +18.681% | 3 | 1,102 | -76.852% |
| 2026-04-23 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | -9.000% | 3 | 1,102 | -72.527% |
| 2026-04-17 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -47.090% | 1 | 1,102 | -75.000% |
| 2026-04-15 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | +57.500% | 32 | 1,102 | -86.772% |
| 2026-03-24 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -16.667% | 2 | 1,102 | -79.167% |
| 2026-03-18 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -15.294% | 20 | 1,102 | -82.639% |
| 2026-03-12 | 1.8200 | 1.8200 | 1.7000 | 1.7000 | -15.000% | 2 | 1,102 | -85.294% |
| 2026-03-02 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +37.931% | 2 | 1,102 | -87.500% |
| 2026-02-27 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +11.538% | 1 | 1,102 | -82.759% |
| 2026-02-25 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +51.163% | 1 | 1,102 | -80.769% |
| 2026-02-23 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -28.333% | 1 | 1,102 | -70.930% |
| 2026-02-20 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -8.397% | 2 | 1,101 | -79.167% |
| 2026-02-12 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +7.377% | 3 | 1,101 | -80.916% |
| 2026-02-04 | 1.0600 | 1.2200 | 1.0600 | 1.2200 | -6.154% | 10 | 1,098 | -79.508% |
| 2026-01-30 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -3.704% | 1 | 1,108 | -80.769% |
| 2026-01-29 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +3.846% | 1 | 1,108 | -81.481% |
| 2026-01-28 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.000% | 100 | 1,108 | -80.769% |
| 2026-01-22 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -31.579% | 1 | 1,143 | -80.769% |
| 2026-01-20 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +1.064% | 2 | 1,142 | -86.842% |
| 2026-01-16 | 1.8300 | 1.8800 | 1.8100 | 1.8800 | +2.174% | 22 | 1,132 | -86.702% |
| 2026-01-15 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -3.665% | 1 | 1,132 | -86.413% |
| 2026-01-13 | 2.0500 | 2.0500 | 1.7500 | 1.9100 | +4.945% | 3 | 1,132 | -86.911% |
| 2026-01-12 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -14.953% | 1 | 1,132 | -86.264% |
| 2025-12-29 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | +5.941% | 100 | 1,132 | -88.318% |
| 2025-12-22 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -19.200% | 950 | 1,083 | -87.624% |
| 2025-12-12 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -11.972% | 1 | 211 | -90.000% |
| 2025-12-11 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +13.600% | 3 | 211 | -91.197% |
| 2025-12-08 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -15.825% | 7 | 208 | -90.000% |
| 2025-12-03 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -22.857% | 5 | 215 | -91.582% |
| 2025-11-20 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -21.748% | 2 | 210 | -93.506% |
| 2025-11-18 | 4.0000 | 4.9200 | 4.0000 | 4.9200 | -99.480% | 3 | 210 | -94.919% |
| 2025-05-02 | 942.3000 | 946.8000 | 942.3000 | 945.6000 | 0.000% | 12 | 6 | -99.974% |