NFLX271217C00225000
NFLX Dec 17 2027 225.00 Call
optionOPRA
EODOct 6, 2026
0.25USD0.000%(0.00)5Vol5,160OI
NFLX271217C00225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.4100 | 0.4100 | 0.2500 | 0.2500 | 0.000% | 5 | 5,160 | 0.000% |
| 2026-10-05 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 2 | 5,160 | 0.000% |
| 2026-10-02 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -20.000% | 10 | 5,170 | +4.167% |
| 2026-10-01 | 0.2600 | 0.3000 | 0.2600 | 0.3000 | -23.077% | 4 | 5,170 | -16.667% |
| 2026-09-22 | 0.3200 | 0.3900 | 0.3200 | 0.3900 | +56.000% | 4 | 5,169 | -35.897% |
| 2026-09-17 | 0.4600 | 0.4600 | 0.2500 | 0.2500 | -47.917% | 2 | 5,169 | 0.000% |
| 2026-09-16 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +23.077% | 1 | 5,169 | -47.917% |
| 2026-09-15 | 0.5200 | 0.5200 | 0.3900 | 0.3900 | -35.000% | 4 | 5,169 | -35.897% |
| 2026-09-14 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | +20.000% | 2 | 5,169 | -58.333% |
| 2026-09-11 | 0.4500 | 0.5600 | 0.4500 | 0.5000 | +13.636% | 4 | 5,169 | -50.000% |
| 2026-09-10 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.000% | 1 | 5,168 | -43.182% |
| 2026-09-09 | 0.4500 | 0.4500 | 0.3700 | 0.4400 | +29.412% | 6 | 5,168 | -43.182% |
| 2026-09-08 | 0.2500 | 0.3400 | 0.2500 | 0.3400 | -34.615% | 2 | 5,170 | -26.471% |
| 2026-09-04 | 0.5400 | 0.5400 | 0.5000 | 0.5200 | -3.704% | 5 | 5,169 | -51.923% |
| 2026-09-03 | 0.6600 | 0.6700 | 0.5000 | 0.5400 | -3.571% | 13 | 5,170 | -53.704% |
| 2026-09-02 | 0.5500 | 0.6500 | 0.5500 | 0.5600 | -12.500% | 22 | 5,176 | -55.357% |
| 2026-09-01 | 0.5900 | 0.6400 | 0.5900 | 0.6400 | -7.246% | 9 | 5,185 | -60.938% |
| 2026-08-28 | 0.6500 | 0.7400 | 0.5500 | 0.6900 | -5.479% | 4 | 5,185 | -63.768% |
| 2026-08-26 | 0.6600 | 0.7300 | 0.6200 | 0.7300 | -6.410% | 11 | 5,190 | -65.753% |
| 2026-08-25 | 0.6600 | 0.7800 | 0.6600 | 0.7800 | +5.405% | 6 | 5,190 | -67.949% |
| 2026-08-24 | 0.7300 | 0.8100 | 0.7300 | 0.7400 | +8.824% | 7 | 5,188 | -66.216% |
| 2026-08-21 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | -10.526% | 3 | 5,191 | -63.235% |
| 2026-08-19 | 0.7000 | 0.7800 | 0.7000 | 0.7600 | +2.703% | 7 | 5,191 | -67.105% |
| 2026-08-18 | 0.6700 | 0.8000 | 0.6700 | 0.7400 | +12.121% | 10 | 5,185 | -66.216% |
| 2026-08-17 | 0.7100 | 0.7100 | 0.6100 | 0.6600 | -15.385% | 26 | 5,174 | -62.121% |
| 2026-08-14 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +34.483% | 2 | 5,174 | -67.949% |
| 2026-08-12 | 0.2000 | 0.5800 | 0.2000 | 0.5800 | -26.582% | 8 | 5,175 | -56.897% |
| 2026-08-10 | 0.6800 | 0.7900 | 0.6800 | 0.7900 | +23.438% | 8 | 5,171 | -68.354% |
| 2026-08-06 | 0.6600 | 0.6900 | 0.6400 | 0.6400 | -20.988% | 4 | 5,171 | -60.938% |
| 2026-08-05 | 0.6600 | 0.8100 | 0.6100 | 0.8100 | +32.787% | 8 | 5,171 | -69.136% |
| 2026-08-04 | 0.4400 | 0.6100 | 0.4400 | 0.6100 | +19.608% | 2 | 5,171 | -59.016% |
| 2026-07-27 | 0.6300 | 0.6300 | 0.5100 | 0.5100 | -15.000% | 9 | 5,171 | -50.980% |
| 2026-07-23 | 0.5900 | 0.7200 | 0.5200 | 0.6000 | -10.448% | 8 | 5,171 | -58.333% |
| 2026-07-22 | 0.5100 | 0.6700 | 0.5100 | 0.6700 | +17.544% | 2 | 5,171 | -62.687% |
| 2026-07-21 | 0.5100 | 0.5700 | 0.4500 | 0.5700 | -32.143% | 4 | 5,171 | -56.140% |
| 2026-07-16 | 0.7600 | 0.8400 | 0.7600 | 0.8400 | -4.545% | 2 | 5,171 | -70.238% |
| 2026-07-15 | 0.7600 | 0.8800 | 0.7600 | 0.8800 | +14.286% | 2 | 5,172 | -71.591% |
| 2026-07-13 | 0.7200 | 0.7700 | 0.7200 | 0.7700 | -12.500% | 6 | 5,175 | -67.532% |
| 2026-07-10 | 0.7700 | 0.9000 | 0.7200 | 0.8800 | +11.392% | 4 | 5,175 | -71.591% |
| 2026-07-09 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -17.708% | 1 | 5,175 | -68.354% |
| 2026-07-08 | 0.8300 | 0.9600 | 0.8300 | 0.9600 | -4.000% | 2 | 5,175 | -73.958% |
| 2026-07-07 | 0.8800 | 1.0000 | 0.8400 | 1.0000 | -3.846% | 4 | 5,175 | -75.000% |
| 2026-07-02 | 0.9100 | 1.0400 | 0.9100 | 1.0400 | +35.065% | 3 | 5,174 | -75.962% |
| 2026-07-01 | 0.6800 | 0.7700 | 0.6800 | 0.7700 | +18.462% | 4 | 5,173 | -67.532% |
| 2026-06-30 | 0.7100 | 0.8000 | 0.6200 | 0.6500 | -17.722% | 13 | 5,172 | -61.538% |
| 2026-06-29 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | +19.697% | 2 | 5,172 | -68.354% |
| 2026-06-25 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -12.000% | 2 | 5,171 | -62.121% |
| 2026-06-24 | 0.6500 | 0.7500 | 0.6500 | 0.7500 | +2.740% | 2 | 5,171 | -66.667% |
| 2026-06-23 | 0.7400 | 0.8200 | 0.7200 | 0.7300 | -9.877% | 4 | 5,171 | -65.753% |
| 2026-06-22 | 0.7700 | 0.8700 | 0.5700 | 0.8100 | -42.553% | 17 | 5,175 | -69.136% |
| 2026-06-18 | 0.8000 | 1.4100 | 0.8000 | 1.4100 | +101.429% | 2 | 5,176 | -82.270% |
| 2026-06-17 | 0.8400 | 0.8400 | 0.7000 | 0.7000 | -5.405% | 2 | 5,175 | -64.286% |
| 2026-06-16 | 0.8700 | 0.8700 | 0.7400 | 0.7400 | -7.500% | 17 | 5,157 | -66.216% |
| 2026-06-15 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -1.235% | 1 | 5,157 | -68.750% |
| 2026-06-12 | 0.9200 | 0.9200 | 0.8100 | 0.8100 | -5.814% | 11 | 5,158 | -69.136% |
| 2026-06-11 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -12.245% | 2 | 5,156 | -70.930% |
| 2026-06-08 | 0.9800 | 0.9800 | 0.8700 | 0.9800 | +7.692% | 1,003 | 6,048 | -74.490% |
| 2026-06-05 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +7.059% | 20 | 6,049 | -72.527% |
| 2026-06-02 | 0.8500 | 0.8700 | 0.8500 | 0.8500 | -13.265% | 20 | 6,049 | -70.588% |
| 2026-06-01 | 0.9600 | 1.0500 | 0.9300 | 0.9800 | -1.010% | 7 | 6,049 | -74.490% |
| 2026-05-29 | 0.9300 | 0.9900 | 0.9200 | 0.9900 | -1.000% | 4 | 6,049 | -74.747% |
| 2026-05-27 | 0.9100 | 1.0000 | 0.9100 | 1.0000 | +4.167% | 2 | 6,049 | -75.000% |
| 2026-05-26 | 0.9000 | 0.9600 | 0.9000 | 0.9600 | +1.053% | 2 | 6,048 | -73.958% |
| 2026-05-22 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -5.941% | 1 | 6,047 | -73.684% |
| 2026-05-20 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +32.895% | 1 | 6,046 | -75.248% |
| 2026-05-15 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -10.588% | 1 | 6,046 | -67.105% |
| 2026-05-14 | 0.9400 | 0.9500 | 0.8000 | 0.8500 | -9.574% | 4 | 6,046 | -70.588% |
| 2026-05-13 | 0.9500 | 0.9500 | 0.8000 | 0.9400 | +4.444% | 4 | 6,044 | -73.404% |
| 2026-05-12 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | +20.000% | 10 | 6,036 | -72.222% |
| 2026-05-11 | 0.8400 | 0.8400 | 0.7500 | 0.7500 | -9.639% | 3 | 6,034 | -66.667% |
| 2026-05-08 | 0.7800 | 0.8800 | 0.7800 | 0.8300 | -6.742% | 15 | 6,031 | -69.880% |
| 2026-05-07 | 0.8400 | 0.8900 | 0.7900 | 0.8900 | -20.536% | 18 | 6,030 | -71.910% |
| 2026-05-01 | 0.9000 | 1.1200 | 0.9000 | 1.1200 | +13.131% | 3 | 6,029 | -77.679% |
| 2026-04-30 | 1.1100 | 1.1100 | 0.9900 | 0.9900 | +20.732% | 5 | 6,027 | -74.747% |
| 2026-04-29 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | -11.828% | 4 | 6,027 | -69.512% |
| 2026-04-20 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -7.000% | 4 | 6,026 | -73.118% |
| 2026-04-17 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -20.000% | 5 | 6,026 | -75.000% |
| 2026-04-01 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +4.167% | 1 | 6,026 | -80.000% |
| 2026-03-18 | 1.4400 | 1.4400 | 1.2000 | 1.2000 | -20.000% | 11 | 6,026 | -79.167% |
| 2026-03-17 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -16.667% | 1 | 6,025 | -83.333% |
| 2026-03-12 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -10.000% | 1 | 6,025 | -86.111% |
| 2026-03-03 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +14.286% | 1 | 6,025 | -87.500% |
| 2026-02-27 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +96.629% | 1 | 6,025 | -85.714% |
| 2026-02-12 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -10.101% | 1 | 6,025 | -71.910% |
| 2026-02-06 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | -5.714% | 5 | 6,025 | -74.747% |
| 2026-02-05 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | +5.000% | 2 | 6,025 | -76.190% |
| 2026-02-03 | 1.0500 | 1.0500 | 0.9400 | 1.0000 | -23.077% | 6 | 6,025 | -75.000% |
| 2026-01-28 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -6.475% | 1 | 6,025 | -80.769% |
| 2026-01-26 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | +10.317% | 2 | 6,025 | -82.014% |
| 2026-01-22 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -4.545% | 1 | 6,024 | -80.159% |
| 2026-01-21 | 1.3000 | 1.3500 | 1.3000 | 1.3200 | -26.667% | 17 | 6,023 | -81.061% |
| 2026-01-20 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +7.143% | 1 | 6,022 | -86.111% |
| 2026-01-13 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -11.111% | 2 | 6,022 | -85.119% |
| 2026-01-12 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -22.857% | 1 | 6,022 | -86.772% |
| 2025-12-17 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +8.889% | 4 | 6,022 | -89.796% |
| 2025-12-08 | 2.3300 | 2.3300 | 2.2500 | 2.2500 | -20.213% | 10 | 6,022 | -88.889% |
| 2025-12-05 | 2.7100 | 2.8200 | 2.7100 | 2.8200 | +4.444% | 11 | 6,022 | -91.135% |
| 2025-12-03 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -23.729% | 1 | 6,020 | -90.741% |
| 2025-12-01 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +18.000% | 1 | 6,020 | -92.938% |
| 2025-11-24 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -33.333% | 2 | 6,020 | -91.667% |
| 2025-11-20 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -1.099% | 4 | 6,020 | -94.444% |
| 2025-11-18 | 4.6000 | 4.6000 | 4.5500 | 4.5500 | 0.000% | 2 | 6,020 | -94.505% |