NFLX271217C00265000
NFLX Dec 17 2027 265.00 Call
optionOPRA
EODOct 9, 2026
0.17USD-5.556%(-0.01)15Vol899OI
NFLX271217C00265000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 15 | 884 | 0.000% |
| 2026-10-02 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -18.182% | 30 | 884 | -5.556% |
| 2026-09-30 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +22.222% | 1 | 885 | -22.727% |
| 2026-09-29 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | +63.636% | 23 | 905 | -5.556% |
| 2026-09-28 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 4 | 905 | +54.545% |
| 2026-09-25 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.000% | 3 | 903 | +54.545% |
| 2026-09-24 | 0.1400 | 0.1400 | 0.1000 | 0.1100 | +10.000% | 12 | 900 | +54.545% |
| 2026-09-23 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -23.077% | 5 | 899 | +70.000% |
| 2026-09-21 | 0.1400 | 0.1700 | 0.1300 | 0.1300 | -43.478% | 25 | 903 | +30.769% |
| 2026-09-18 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +15.000% | 10 | 903 | -26.087% |
| 2026-09-17 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 1 | 903 | -15.000% |
| 2026-09-16 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | +10.000% | 2 | 901 | -22.727% |
| 2026-09-15 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 1 | 900 | -15.000% |
| 2026-09-10 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +40.000% | 1 | 900 | -19.048% |
| 2026-09-08 | 0.3500 | 0.3500 | 0.1500 | 0.1500 | -25.000% | 30 | 892 | +13.333% |
| 2026-09-04 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -33.333% | 2 | 890 | -15.000% |
| 2026-09-03 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | -25.000% | 9 | 886 | -43.333% |
| 2026-09-02 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +14.286% | 8 | 892 | -57.500% |
| 2026-09-01 | 0.2800 | 0.3500 | 0.2800 | 0.3500 | +66.667% | 49 | 864 | -51.429% |
| 2026-08-31 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -34.375% | 1 | 865 | -19.048% |
| 2026-08-26 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -17.949% | 6 | 863 | -46.875% |
| 2026-08-25 | 0.4000 | 0.4000 | 0.3200 | 0.3900 | +14.706% | 34 | 852 | -56.410% |
| 2026-08-21 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -17.073% | 1 | 852 | -50.000% |
| 2026-08-20 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +10.811% | 1 | 852 | -58.537% |
| 2026-08-18 | 0.4400 | 0.4400 | 0.3700 | 0.3700 | -2.632% | 3 | 851 | -54.054% |
| 2026-08-17 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +65.217% | 138 | 817 | -55.263% |
| 2026-08-12 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -34.286% | 1 | 817 | -26.087% |
| 2026-08-11 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 13 | 814 | -51.429% |
| 2026-08-10 | 0.3100 | 0.4000 | 0.3100 | 0.4000 | +25.000% | 5 | 818 | -57.500% |
| 2026-08-03 | 0.4000 | 0.4000 | 0.3100 | 0.3200 | +28.000% | 73 | 819 | -46.875% |
| 2026-07-31 | 0.2800 | 0.3600 | 0.2500 | 0.2500 | +19.048% | 27 | 819 | -32.000% |
| 2026-07-29 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -47.500% | 1 | 820 | -19.048% |
| 2026-07-28 | 0.4000 | 0.4500 | 0.1400 | 0.4000 | +14.286% | 19 | 830 | -57.500% |
| 2026-07-23 | 0.2800 | 0.3500 | 0.2800 | 0.3500 | +9.375% | 2 | 829 | -51.429% |
| 2026-07-22 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -11.111% | 1 | 829 | -46.875% |
| 2026-07-20 | 0.4700 | 0.4700 | 0.2200 | 0.3600 | -7.692% | 7 | 830 | -52.778% |
| 2026-07-17 | 0.4900 | 0.4900 | 0.3000 | 0.3900 | -25.000% | 86 | 833 | -56.410% |
| 2026-07-16 | 0.4200 | 0.5700 | 0.4200 | 0.5200 | -11.864% | 4 | 831 | -67.308% |
| 2026-07-13 | 0.5100 | 0.5900 | 0.5100 | 0.5900 | +9.259% | 2 | 831 | -71.186% |
| 2026-07-10 | 0.3900 | 0.5400 | 0.3900 | 0.5400 | +8.000% | 2 | 831 | -68.519% |
| 2026-07-09 | 0.4800 | 0.5500 | 0.4800 | 0.5000 | -10.714% | 14 | 843 | -66.000% |
| 2026-07-08 | 0.4300 | 0.6000 | 0.4300 | 0.5600 | -8.197% | 57 | 843 | -69.643% |
| 2026-07-02 | 0.6500 | 0.7100 | 0.6100 | 0.6100 | +15.094% | 25 | 827 | -72.131% |
| 2026-07-01 | 0.3900 | 0.5300 | 0.3900 | 0.5300 | +12.766% | 3 | 827 | -67.925% |
| 2026-06-30 | 0.3400 | 0.4700 | 0.3400 | 0.4700 | +27.027% | 2 | 828 | -63.830% |
| 2026-06-26 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | -26.000% | 21 | 842 | -54.054% |
| 2026-06-24 | 0.4200 | 0.5000 | 0.4200 | 0.5000 | -10.714% | 2 | 842 | -66.000% |
| 2026-06-22 | 0.3900 | 0.5600 | 0.3900 | 0.5600 | +12.000% | 2 | 843 | -69.643% |
| 2026-06-12 | 0.4800 | 0.5200 | 0.4300 | 0.5000 | +6.383% | 8 | 846 | -66.000% |
| 2026-06-11 | 0.4700 | 0.5800 | 0.4700 | 0.4700 | -14.545% | 12 | 846 | -63.830% |
| 2026-06-08 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -1.786% | 1 | 846 | -69.091% |
| 2026-06-05 | 0.5400 | 0.6900 | 0.5300 | 0.5600 | -5.085% | 4 | 846 | -69.643% |
| 2026-06-04 | 0.5400 | 0.6600 | 0.5000 | 0.5900 | +18.000% | 10 | 847 | -71.186% |
| 2026-05-28 | 0.5700 | 0.5800 | 0.5000 | 0.5000 | -16.667% | 37 | 847 | -66.000% |
| 2026-05-27 | 0.5100 | 0.6000 | 0.5000 | 0.6000 | +25.000% | 14 | 858 | -71.667% |
| 2026-05-21 | 0.4700 | 0.4800 | 0.4600 | 0.4800 | -5.882% | 11 | 858 | -64.583% |
| 2026-05-19 | 0.4100 | 0.5100 | 0.4000 | 0.5100 | +13.333% | 4 | 858 | -66.667% |
| 2026-05-13 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -28.571% | 10 | 858 | -62.222% |
| 2026-05-12 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +53.659% | 1 | 857 | -73.016% |
| 2026-05-08 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -19.608% | 1 | 857 | -58.537% |
| 2026-05-06 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -15.000% | 3 | 856 | -66.667% |
| 2026-05-04 | 0.5600 | 0.6400 | 0.5000 | 0.6000 | +7.143% | 18 | 856 | -71.667% |
| 2026-05-01 | 0.5300 | 0.6600 | 0.5000 | 0.5600 | +24.444% | 8 | 856 | -69.643% |
| 2026-04-28 | 0.4600 | 0.5300 | 0.4400 | 0.4500 | -6.250% | 7 | 857 | -62.222% |
| 2026-04-27 | 0.5500 | 0.5500 | 0.4800 | 0.4800 | -2.041% | 93 | 771 | -64.583% |
| 2026-04-22 | 0.6800 | 0.6800 | 0.4000 | 0.4900 | -2.000% | 6 | 771 | -65.306% |
| 2026-04-20 | 0.4900 | 0.6000 | 0.4000 | 0.5000 | +6.383% | 28 | 777 | -66.000% |
| 2026-04-17 | 0.5000 | 0.7200 | 0.4500 | 0.4700 | -26.563% | 15 | 765 | -63.830% |
| 2026-03-24 | 0.6000 | 0.6400 | 0.6000 | 0.6400 | -20.000% | 12 | 765 | -73.437% |
| 2026-03-17 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -20.000% | 1 | 755 | -78.750% |
| 2026-03-03 | 1.1300 | 1.1300 | 0.9400 | 1.0000 | +25.000% | 56 | 754 | -83.000% |
| 2026-03-02 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +15.942% | 2 | 771 | -78.750% |
| 2026-02-27 | 0.9200 | 0.9200 | 0.6900 | 0.6900 | +7.812% | 2 | 771 | -75.362% |
| 2026-02-25 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -16.883% | 1 | 771 | -73.437% |
| 2026-02-24 | 0.5000 | 0.7700 | 0.5000 | 0.7700 | +54.000% | 6 | 771 | -77.922% |
| 2026-02-20 | 0.6000 | 0.6000 | 0.5000 | 0.5000 | +4.167% | 3 | 770 | -66.000% |
| 2026-02-19 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +6.667% | 1 | 768 | -64.583% |
| 2026-02-17 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 3 | 768 | -62.222% |
| 2026-02-13 | 0.7900 | 0.7900 | 0.4500 | 0.4500 | +2.273% | 4 | 766 | -62.222% |
| 2026-02-12 | 0.5100 | 0.5100 | 0.4400 | 0.4400 | -24.138% | 2 | 766 | -61.364% |
| 2026-02-11 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -30.120% | 1 | 767 | -70.690% |
| 2026-02-10 | 0.4900 | 0.8300 | 0.4900 | 0.8300 | +38.333% | 10 | 766 | -79.518% |
| 2026-02-09 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -7.692% | 1 | 758 | -71.667% |
| 2026-02-06 | 0.5300 | 0.6500 | 0.5300 | 0.6500 | +6.557% | 2 | 758 | -73.846% |
| 2026-02-05 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +22.000% | 2 | 757 | -72.131% |
| 2026-02-04 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -23.077% | 1 | 756 | -66.000% |
| 2026-02-03 | 0.7400 | 0.7400 | 0.6500 | 0.6500 | -7.143% | 7 | 756 | -73.846% |
| 2026-01-29 | 0.8900 | 0.8900 | 0.6800 | 0.7000 | -2.778% | 52 | 749 | -75.714% |
| 2026-01-27 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | -10.000% | 2 | 721 | -76.389% |
| 2026-01-26 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -11.111% | 6 | 721 | -78.750% |
| 2026-01-22 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +8.434% | 5 | 715 | -81.111% |
| 2026-01-21 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -23.853% | 1 | 713 | -79.518% |
| 2026-01-20 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | +9.000% | 8 | 713 | -84.404% |
| 2026-01-14 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +3.093% | 1 | 705 | -83.000% |
| 2026-01-13 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | -3.000% | 3 | 705 | -82.474% |
| 2026-01-09 | 1.0100 | 1.0100 | 0.8900 | 1.0000 | +25.000% | 20 | 705 | -83.000% |
| 2026-01-08 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -15.789% | 2 | 715 | -78.750% |
| 2026-01-06 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -22.131% | 1 | 717 | -82.105% |
| 2025-12-26 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +6.087% | 2 | 716 | -86.066% |
| 2025-12-18 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | -10.853% | 25 | 716 | -85.217% |
| 2025-12-16 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | +0.781% | 6 | 716 | -86.822% |
| 2025-12-15 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -5.185% | 1 | 716 | -86.719% |
| 2025-12-11 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +3.846% | 2 | 716 | -87.407% |
| 2025-12-10 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +3.175% | 4 | 716 | -86.923% |
| 2025-12-09 | 1.2800 | 1.3200 | 1.2600 | 1.2600 | -13.699% | 10 | 716 | -86.508% |
| 2025-12-08 | 1.7000 | 1.7000 | 1.2600 | 1.4600 | +4.286% | 8 | 716 | -88.356% |
| 2025-12-05 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -6.667% | 4 | 714 | -87.857% |
| 2025-12-04 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -24.623% | 5 | 710 | -88.667% |
| 2025-12-01 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +7.568% | 1 | 710 | -91.457% |
| 2025-11-21 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -5.128% | 1 | 710 | -90.811% |
| 2025-11-20 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -17.722% | 2 | 710 | -91.282% |
| 2025-11-18 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -5.200% | 3 | 710 | -92.827% |
| 2025-11-17 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 2 | 710 | -93.200% |