NFLX271217C00222000
NFLX Dec 17 2027 222.00 Call
optionOPRA
InactiveSep 28, 2026
0.32USD-15.789%(-0.06)2Vol96OI
NFLX271217C00222000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -15.789% | 2 | 96 | 0.000% |
| 2026-09-22 | 0.3300 | 0.3800 | 0.3300 | 0.3800 | -2.564% | 2 | 95 | -15.789% |
| 2026-09-16 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -26.415% | 2 | 95 | -17.949% |
| 2026-09-15 | 0.4300 | 0.5300 | 0.4300 | 0.5300 | +10.417% | 5 | 95 | -39.623% |
| 2026-09-08 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -35.135% | 1 | 95 | -33.333% |
| 2026-09-03 | 0.5400 | 0.7400 | 0.5400 | 0.7400 | +8.824% | 2 | 95 | -56.757% |
| 2026-09-02 | 0.7500 | 0.7600 | 0.6800 | 0.6800 | -4.225% | 17 | 93 | -52.941% |
| 2026-09-01 | 0.6400 | 0.7500 | 0.6200 | 0.7100 | 0.000% | 25 | 100 | -54.930% |
| 2026-08-31 | 0.7200 | 0.7200 | 0.6900 | 0.7100 | -2.740% | 6 | 101 | -54.930% |
| 2026-08-28 | 0.6900 | 0.7700 | 0.6700 | 0.7300 | +5.797% | 8 | 104 | -56.164% |
| 2026-08-27 | 0.6700 | 0.7300 | 0.6500 | 0.6900 | -5.479% | 6 | 105 | -53.623% |
| 2026-08-26 | 0.7700 | 0.7700 | 0.6400 | 0.7300 | -12.048% | 7 | 107 | -56.164% |
| 2026-08-25 | 0.6300 | 0.8300 | 0.6300 | 0.8300 | -2.353% | 4 | 106 | -61.446% |
| 2026-08-19 | 0.7100 | 0.8700 | 0.7100 | 0.8500 | +30.769% | 6 | 108 | -62.353% |
| 2026-08-18 | 0.6800 | 0.8300 | 0.6500 | 0.6500 | -4.412% | 9 | 106 | -50.769% |
| 2026-08-17 | 0.7300 | 0.7400 | 0.6100 | 0.6800 | -12.821% | 25 | 103 | -52.941% |
| 2026-08-14 | 0.7400 | 0.8400 | 0.6700 | 0.7800 | +21.875% | 15 | 107 | -58.974% |
| 2026-08-13 | 0.6400 | 0.6500 | 0.6300 | 0.6400 | +20.755% | 37 | 74 | -50.000% |
| 2026-08-12 | 0.5900 | 0.7500 | 0.5300 | 0.5300 | -17.187% | 3 | 72 | -39.623% |
| 2026-08-11 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | -8.571% | 25 | 76 | -50.000% |
| 2026-08-10 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | -11.392% | 3 | 75 | -54.286% |
| 2026-08-07 | 0.8100 | 0.8400 | 0.6900 | 0.7900 | -2.469% | 17 | 75 | -59.494% |
| 2026-08-06 | 0.6900 | 0.8100 | 0.6900 | 0.8100 | +2.532% | 17 | 69 | -60.494% |
| 2026-08-05 | 0.6000 | 0.8100 | 0.6000 | 0.7900 | +21.538% | 12 | 68 | -59.494% |
| 2026-07-29 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -2.985% | 1 | 68 | -50.769% |
| 2026-07-24 | 0.5100 | 0.6700 | 0.5100 | 0.6700 | 0.000% | 2 | 68 | -52.239% |
| 2026-07-23 | 0.6600 | 0.6800 | 0.5800 | 0.6700 | -28.723% | 5 | 69 | -52.239% |
| 2026-07-13 | 0.8100 | 0.9400 | 0.8100 | 0.9400 | +11.905% | 3 | 68 | -65.957% |
| 2026-07-10 | 0.8000 | 0.8400 | 0.8000 | 0.8400 | -8.696% | 2 | 68 | -61.905% |
| 2026-07-09 | 0.7900 | 0.9200 | 0.7900 | 0.9200 | -7.071% | 2 | 67 | -65.217% |
| 2026-07-02 | 0.9100 | 0.9900 | 0.9100 | 0.9900 | +41.429% | 3 | 66 | -67.677% |
| 2026-07-01 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 7 | 61 | -54.286% |
| 2026-06-30 | 0.7300 | 0.8200 | 0.6200 | 0.7000 | -12.500% | 11 | 62 | -54.286% |
| 2026-06-29 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +60.000% | 4 | 60 | -60.000% |
| 2026-06-26 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -30.556% | 1 | 59 | -36.000% |
| 2026-06-24 | 0.6800 | 0.7800 | 0.6800 | 0.7200 | -13.253% | 3 | 58 | -55.556% |
| 2026-06-23 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -1.190% | 1 | 59 | -61.446% |
| 2026-06-22 | 0.8000 | 0.9300 | 0.6400 | 0.8400 | +5.000% | 8 | 58 | -61.905% |
| 2026-06-18 | 0.6800 | 0.8000 | 0.6800 | 0.8000 | -2.439% | 2 | 58 | -60.000% |
| 2026-06-16 | 0.7800 | 0.9100 | 0.7600 | 0.8200 | -9.890% | 4 | 57 | -60.976% |
| 2026-06-15 | 0.7700 | 0.9100 | 0.7700 | 0.9100 | -7.143% | 2 | 57 | -64.835% |
| 2026-06-12 | 0.8500 | 0.9800 | 0.8500 | 0.9800 | +1.031% | 3 | 56 | -67.347% |
| 2026-06-11 | 0.8600 | 0.9800 | 0.8400 | 0.9700 | -3.960% | 5 | 56 | -67.010% |
| 2026-06-10 | 0.8700 | 1.0100 | 0.8700 | 1.0100 | -4.717% | 2 | 56 | -68.317% |
| 2026-06-09 | 0.9100 | 1.0600 | 0.9100 | 1.0600 | +16.484% | 2 | 55 | -69.811% |
| 2026-06-08 | 0.7800 | 0.9100 | 0.7800 | 0.9100 | -4.211% | 2 | 56 | -64.835% |
| 2026-06-05 | 0.9500 | 1.1400 | 0.9300 | 0.9500 | -7.767% | 4 | 57 | -66.316% |
| 2026-06-04 | 0.9700 | 1.1400 | 0.9500 | 1.0300 | +4.040% | 6 | 55 | -68.932% |
| 2026-06-01 | 1.3200 | 1.3200 | 0.9900 | 0.9900 | -8.333% | 3 | 53 | -67.677% |
| 2026-05-29 | 0.9600 | 1.0800 | 0.9600 | 1.0800 | +6.931% | 2 | 53 | -70.370% |
| 2026-05-28 | 0.8900 | 1.0100 | 0.8900 | 1.0100 | -2.885% | 2 | 52 | -68.317% |
| 2026-05-27 | 0.9700 | 1.0600 | 0.9700 | 1.0400 | +4.000% | 5 | 51 | -69.231% |
| 2026-05-26 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +4.167% | 9 | 52 | -68.000% |
| 2026-05-21 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -9.434% | 6 | 48 | -66.667% |
| 2026-05-20 | 0.9000 | 1.0600 | 0.9000 | 1.0600 | +45.205% | 2 | 47 | -69.811% |
| 2026-05-07 | 0.7600 | 0.7700 | 0.7300 | 0.7300 | -2.667% | 14 | 34 | -56.164% |
| 2026-05-05 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | -60.317% | 8 | 28 | -57.333% |
| 2026-04-16 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -19.231% | 7 | 22 | -83.069% |
| 2025-12-16 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -2.500% | 1 | 22 | -86.325% |
| 2025-12-12 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -7.692% | 1 | 22 | -86.667% |
| 2025-12-05 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 0.000% | 1 | 21 | -87.692% |