NFLX271217C02660000
NFLX Dec 17 2027 2660.00 Call
optionOPRA
InactiveNov 14, 2025
23.00USD-12.614%(-3.32)10Vol324OI
NFLX271217C02660000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 22.50 | 24.00 | 22.50 | 23.00 | -12.614% | 10 | 324 | 0.000% |
| 2025-11-13 | 25.35 | 26.32 | 25.35 | 26.32 | -0.679% | 8 | 330 | -12.614% |
| 2025-11-12 | 23.50 | 26.50 | 23.50 | 26.50 | +17.935% | 15 | 337 | -13.208% |
| 2025-11-11 | 22.72 | 22.94 | 22.47 | 22.47 | -2.727% | 4 | 326 | +2.359% |
| 2025-11-10 | 22.50 | 23.20 | 22.50 | 23.10 | +9.117% | 47 | 326 | -0.433% |
| 2025-11-07 | 20.40 | 21.17 | 20.40 | 21.17 | +1.779% | 2 | 311 | +8.644% |
| 2025-11-06 | 21.00 | 21.00 | 20.80 | 20.80 | +0.532% | 2 | 311 | +10.577% |
| 2025-11-04 | 20.69 | 20.69 | 20.69 | 20.69 | -1.476% | 1 | 311 | +11.165% |
| 2025-11-03 | 23.50 | 23.50 | 19.25 | 21.00 | 0.000% | 5 | 309 | +9.524% |
| 2025-10-31 | 18.40 | 21.00 | 18.40 | 21.00 | +25.373% | 32 | 309 | +9.524% |
| 2025-10-30 | 17.06 | 17.06 | 16.75 | 16.75 | -7.459% | 5 | 309 | +37.313% |
| 2025-10-28 | 17.50 | 18.68 | 17.50 | 18.10 | +4.928% | 51 | 309 | +27.072% |
| 2025-10-27 | 17.90 | 17.90 | 17.05 | 17.25 | +0.291% | 13 | 281 | +33.333% |
| 2025-10-24 | 17.25 | 18.50 | 17.20 | 17.20 | -6.522% | 15 | 281 | +33.721% |
| 2025-10-23 | 18.35 | 19.20 | 17.30 | 18.40 | +3.371% | 23 | 276 | +25.000% |
| 2025-10-22 | 19.70 | 19.90 | 17.63 | 17.80 | -44.462% | 51 | 262 | +29.213% |
| 2025-10-21 | 30.25 | 32.05 | 30.25 | 32.05 | +5.082% | 55 | 226 | -28.237% |
| 2025-10-20 | 28.64 | 30.50 | 28.64 | 30.50 | +10.507% | 14 | 185 | -24.590% |
| 2025-10-17 | 27.60 | 27.60 | 27.60 | 27.60 | +10.400% | 1 | 186 | -16.667% |
| 2025-10-16 | 25.00 | 25.00 | 25.00 | 25.00 | -5.660% | 5 | 186 | -8.000% |
| 2025-10-15 | 25.95 | 26.50 | 25.95 | 26.50 | -4.882% | 7 | 186 | -13.208% |
| 2025-10-10 | 28.50 | 29.00 | 27.86 | 27.86 | +3.955% | 12 | 181 | -17.444% |
| 2025-10-09 | 25.50 | 26.80 | 25.40 | 26.80 | +12.181% | 4 | 181 | -14.179% |
| 2025-10-07 | 25.00 | 25.00 | 23.80 | 23.89 | +8.591% | 41 | 184 | -3.725% |
| 2025-10-06 | 22.00 | 22.00 | 22.00 | 22.00 | +2.326% | 2 | 177 | +4.545% |
| 2025-10-03 | 21.80 | 21.80 | 21.50 | 21.50 | -3.975% | 2 | 175 | +6.977% |
| 2025-10-02 | 21.50 | 22.40 | 21.50 | 22.39 | +0.947% | 4 | 174 | +2.724% |
| 2025-10-01 | 22.40 | 22.40 | 22.18 | 22.18 | -8.912% | 5 | 171 | +3.697% |
| 2025-09-30 | 22.50 | 24.35 | 22.50 | 24.35 | -2.209% | 5 | 171 | -5.544% |
| 2025-09-29 | 24.90 | 24.90 | 24.90 | 24.90 | -0.400% | 1 | 170 | -7.631% |
| 2025-09-25 | 25.00 | 25.00 | 25.00 | 25.00 | -7.579% | 1 | 170 | -8.000% |
| 2025-09-23 | 27.53 | 27.53 | 27.05 | 27.05 | +4.038% | 2 | 169 | -14.972% |
| 2025-09-19 | 26.00 | 26.00 | 26.00 | 26.00 | -0.115% | 1 | 169 | -11.538% |
| 2025-09-17 | 25.00 | 26.05 | 25.00 | 26.03 | +10.719% | 6 | 169 | -11.640% |
| 2025-09-15 | 23.51 | 23.51 | 23.51 | 23.51 | -1.384% | 2 | 165 | -2.169% |
| 2025-09-12 | 26.50 | 26.50 | 23.84 | 23.84 | -4.449% | 5 | 165 | -3.523% |
| 2025-09-11 | 27.25 | 27.25 | 24.60 | 24.95 | -14.991% | 80 | 162 | -7.816% |
| 2025-09-10 | 29.15 | 30.00 | 29.05 | 29.35 | -2.427% | 68 | 120 | -21.635% |
| 2025-09-09 | 29.00 | 30.08 | 29.00 | 30.08 | +3.760% | 11 | 110 | -23.537% |
| 2025-09-08 | 28.00 | 28.99 | 28.00 | 28.99 | -5.261% | 3 | 100 | -20.662% |
| 2025-09-04 | 27.10 | 30.90 | 27.10 | 30.60 | +16.350% | 15 | 99 | -24.837% |
| 2025-08-29 | 26.50 | 26.50 | 26.05 | 26.30 | -9.901% | 10 | 96 | -12.548% |
| 2025-08-28 | 27.00 | 29.19 | 27.00 | 29.19 | +1.672% | 6 | 96 | -21.206% |
| 2025-08-26 | 28.75 | 28.75 | 28.71 | 28.71 | -0.382% | 3 | 95 | -19.889% |
| 2025-08-25 | 25.92 | 28.82 | 25.92 | 28.82 | +7.138% | 3 | 94 | -20.194% |
| 2025-08-22 | 27.00 | 27.15 | 26.88 | 26.90 | -8.814% | 5 | 92 | -14.498% |
| 2025-08-21 | 29.50 | 29.50 | 29.50 | 29.50 | +2.787% | 2 | 91 | -22.034% |
| 2025-08-20 | 27.10 | 28.70 | 27.10 | 28.70 | +4.364% | 3 | 90 | -19.861% |
| 2025-08-19 | 28.00 | 28.00 | 26.00 | 27.50 | -12.975% | 7 | 88 | -16.364% |
| 2025-08-18 | 31.50 | 31.60 | 31.50 | 31.60 | +8.591% | 2 | 86 | -27.215% |
| 2025-08-14 | 29.10 | 29.10 | 29.10 | 29.10 | +1.748% | 1 | 85 | -20.962% |
| 2025-08-13 | 29.31 | 29.40 | 28.60 | 28.60 | -2.721% | 24 | 85 | -19.580% |
| 2025-08-12 | 29.40 | 29.40 | 29.40 | 29.40 | -4.078% | 1 | 81 | -21.769% |
| 2025-08-11 | 25.15 | 30.65 | 25.15 | 30.65 | +6.609% | 11 | 80 | -24.959% |
| 2025-08-08 | 26.50 | 28.75 | 26.50 | 28.75 | +10.195% | 14 | 81 | -20.000% |
| 2025-08-07 | 26.09 | 26.09 | 26.09 | 26.09 | +5.414% | 1 | 76 | -11.844% |
| 2025-08-06 | 24.75 | 24.75 | 24.75 | 24.75 | +5.319% | 1 | 76 | -7.071% |
| 2025-08-05 | 23.50 | 23.50 | 23.50 | 23.50 | -3.610% | 1 | 75 | -2.128% |
| 2025-08-04 | 24.38 | 24.38 | 24.38 | 24.38 | +1.372% | 1 | 74 | -5.660% |
| 2025-08-01 | 26.00 | 26.00 | 24.05 | 24.05 | -4.374% | 2 | 73 | -4.366% |
| 2025-07-31 | 25.15 | 25.15 | 25.15 | 25.15 | -2.896% | 2 | 71 | -8.549% |
| 2025-07-30 | 26.00 | 26.30 | 25.85 | 25.90 | -0.193% | 8 | 71 | -11.197% |
| 2025-07-29 | 25.35 | 25.95 | 25.35 | 25.95 | -2.075% | 3 | 69 | -11.368% |
| 2025-07-28 | 29.08 | 29.08 | 26.50 | 26.50 | -4.228% | 18 | 68 | -13.208% |
| 2025-07-25 | 29.95 | 29.95 | 27.66 | 27.67 | -0.503% | 25 | 59 | -16.877% |
| 2025-07-24 | 27.00 | 27.81 | 25.45 | 27.81 | +2.734% | 17 | 45 | -17.296% |
| 2025-07-23 | 28.15 | 28.15 | 27.07 | 27.07 | -7.768% | 2 | 41 | -15.035% |
| 2025-07-22 | 29.35 | 29.35 | 29.35 | 29.35 | -13.676% | 1 | 40 | -21.635% |
| 2025-07-21 | 35.25 | 35.25 | 32.05 | 34.00 | +0.295% | 15 | 39 | -32.353% |
| 2025-07-18 | 37.00 | 40.95 | 33.30 | 33.90 | -33.136% | 13 | 35 | -32.153% |
| 2025-07-17 | 45.19 | 50.70 | 45.19 | 50.70 | +9.032% | 4 | 22 | -54.635% |
| 2025-07-15 | 47.07 | 47.07 | 46.50 | 46.50 | -2.043% | 2 | 23 | -50.538% |
| 2025-07-14 | 47.50 | 47.50 | 47.47 | 47.47 | +8.379% | 3 | 22 | -51.548% |
| 2025-07-11 | 44.00 | 44.00 | 43.80 | 43.80 | -4.429% | 3 | 21 | -47.489% |
| 2025-07-10 | 45.83 | 45.83 | 45.83 | 45.83 | -8.814% | 1 | 20 | -49.815% |
| 2025-07-09 | 54.00 | 54.00 | 49.75 | 50.26 | -0.317% | 8 | 19 | -54.238% |
| 2025-07-08 | 50.40 | 50.62 | 50.40 | 50.42 | -7.401% | 3 | 13 | -54.383% |
| 2025-07-07 | 54.45 | 54.45 | 54.45 | 54.45 | -1.857% | 3 | 11 | -57.759% |
| 2025-07-03 | 55.48 | 55.48 | 55.48 | 55.48 | +3.507% | 3 | 11 | -58.544% |
| 2025-07-02 | 57.00 | 57.00 | 53.60 | 53.60 | -4.796% | 6 | 11 | -57.090% |
| 2025-07-01 | 60.20 | 60.20 | 55.26 | 56.30 | 0.000% | 5 | 5 | -59.147% |