NFLX271217C00040000
NFLX Dec 17 2027 40.00 Call
optionOPRA
EODOct 6, 2026
32.00USD+2.236%(+0.70)100Vol628OI
NFLX271217C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 31.94 | 32.00 | 31.58 | 32.00 | +2.236% | 100 | 628 | 0.000% |
| 2026-10-02 | 31.30 | 31.30 | 31.30 | 31.30 | -7.039% | 1 | 629 | +2.236% |
| 2026-09-30 | 33.67 | 33.67 | 33.67 | 33.67 | -3.247% | 1 | 629 | -4.960% |
| 2026-09-25 | 34.80 | 34.80 | 34.80 | 34.80 | -1.723% | 1 | 628 | -8.046% |
| 2026-09-24 | 35.40 | 35.41 | 35.40 | 35.41 | -1.365% | 4 | 624 | -9.630% |
| 2026-09-22 | 35.90 | 35.90 | 35.90 | 35.90 | -3.753% | 20 | 644 | -10.864% |
| 2026-09-21 | 37.30 | 37.30 | 37.30 | 37.30 | +5.070% | 1 | 644 | -14.209% |
| 2026-09-18 | 35.90 | 35.90 | 35.50 | 35.50 | -9.646% | 9 | 651 | -9.859% |
| 2026-09-17 | 39.29 | 39.29 | 39.29 | 39.29 | -1.652% | 10 | 641 | -18.554% |
| 2026-09-16 | 40.00 | 40.00 | 39.95 | 39.95 | -4.426% | 6 | 635 | -19.900% |
| 2026-09-15 | 41.26 | 41.80 | 41.26 | 41.80 | -9.622% | 2 | 633 | -23.445% |
| 2026-09-03 | 46.25 | 46.25 | 46.25 | 46.25 | +4.284% | 1 | 633 | -30.811% |
| 2026-09-01 | 44.30 | 44.37 | 44.29 | 44.35 | +2.165% | 76 | 571 | -27.847% |
| 2026-08-27 | 43.41 | 43.41 | 43.41 | 43.41 | -4.593% | 1 | 571 | -26.284% |
| 2026-08-25 | 45.15 | 45.50 | 45.15 | 45.50 | +11.383% | 2 | 570 | -29.670% |
| 2026-08-18 | 40.85 | 40.85 | 40.85 | 40.85 | -4.333% | 4 | 570 | -21.665% |
| 2026-08-14 | 42.70 | 42.70 | 42.70 | 42.70 | +5.955% | 3 | 567 | -25.059% |
| 2026-08-13 | 41.00 | 41.00 | 40.30 | 40.30 | -0.025% | 3 | 564 | -20.596% |
| 2026-08-11 | 40.31 | 40.31 | 40.31 | 40.31 | +1.896% | 1 | 563 | -20.615% |
| 2026-08-10 | 39.56 | 39.56 | 39.56 | 39.56 | +4.105% | 1 | 563 | -19.110% |
| 2026-08-06 | 38.00 | 38.00 | 38.00 | 38.00 | +1.877% | 2 | 561 | -15.789% |
| 2026-08-04 | 37.30 | 37.30 | 37.30 | 37.30 | +0.269% | 1 | 562 | -14.209% |
| 2026-08-03 | 37.60 | 37.60 | 37.15 | 37.20 | +0.270% | 3 | 561 | -13.978% |
| 2026-07-30 | 34.81 | 37.15 | 34.81 | 37.10 | -1.198% | 9 | 563 | -13.747% |
| 2026-07-29 | 37.20 | 37.57 | 37.20 | 37.55 | +1.762% | 80 | 543 | -14.780% |
| 2026-07-28 | 36.90 | 36.90 | 36.90 | 36.90 | +11.312% | 1 | 543 | -13.279% |
| 2026-07-23 | 33.15 | 33.15 | 33.15 | 33.15 | +5.238% | 2 | 545 | -3.469% |
| 2026-07-21 | 32.95 | 32.95 | 31.50 | 31.50 | -0.881% | 5 | 542 | +1.587% |
| 2026-07-20 | 31.78 | 31.78 | 31.78 | 31.78 | +4.163% | 13 | 529 | +0.692% |
| 2026-07-17 | 30.51 | 30.51 | 30.51 | 30.51 | -19.286% | 1 | 529 | +4.884% |
| 2026-07-16 | 38.14 | 38.50 | 37.39 | 37.80 | -6.667% | 14 | 516 | -15.344% |
| 2026-07-08 | 40.50 | 40.50 | 40.50 | 40.50 | -1.388% | 1 | 515 | -20.988% |
| 2026-07-06 | 41.07 | 41.07 | 41.07 | 41.07 | -0.557% | 1 | 514 | -22.084% |
| 2026-07-02 | 41.30 | 41.30 | 41.30 | 41.30 | +7.273% | 1 | 513 | -22.518% |
| 2026-07-01 | 38.50 | 38.50 | 38.50 | 38.50 | +4.905% | 1 | 512 | -16.883% |
| 2026-06-30 | 37.00 | 37.00 | 36.70 | 36.70 | +0.824% | 23 | 489 | -12.807% |
| 2026-06-25 | 36.40 | 36.40 | 36.40 | 36.40 | +0.275% | 10 | 479 | -12.088% |
| 2026-06-24 | 36.30 | 36.30 | 36.30 | 36.30 | -4.474% | 1 | 478 | -11.846% |
| 2026-06-23 | 38.00 | 38.00 | 38.00 | 38.00 | +0.930% | 20 | 458 | -15.789% |
| 2026-06-22 | 40.25 | 40.25 | 37.65 | 37.65 | -11.140% | 3 | 456 | -15.007% |
| 2026-06-17 | 42.37 | 42.37 | 42.37 | 42.37 | -0.773% | 1 | 456 | -24.475% |
| 2026-06-16 | 42.70 | 42.70 | 42.70 | 42.70 | -2.955% | 2 | 454 | -25.059% |
| 2026-06-12 | 44.00 | 44.00 | 44.00 | 44.00 | -4.348% | 4 | 450 | -27.273% |
| 2026-06-08 | 46.00 | 46.00 | 46.00 | 46.00 | -0.087% | 1 | 449 | -30.435% |
| 2026-06-05 | 46.04 | 46.04 | 46.04 | 46.04 | +0.218% | 2 | 449 | -30.495% |
| 2026-06-03 | 45.94 | 45.94 | 45.94 | 45.94 | -5.141% | 1 | 449 | -30.344% |
| 2026-06-02 | 48.43 | 48.43 | 48.43 | 48.43 | -3.314% | 1 | 449 | -33.925% |
| 2026-06-01 | 50.09 | 50.09 | 50.09 | 50.09 | +0.180% | 2 | 448 | -36.115% |
| 2026-05-29 | 50.00 | 50.00 | 50.00 | 50.00 | 0.000% | 2 | 446 | -36.000% |
| 2026-05-11 | 50.00 | 50.00 | 50.00 | 50.00 | -28.957% | 1 | 445 | -36.000% |
| 2026-04-15 | 70.38 | 70.38 | 70.38 | 70.38 | +26.039% | 2 | 445 | -54.533% |
| 2026-02-27 | 55.84 | 55.84 | 55.84 | 55.84 | +11.904% | 1 | 445 | -42.693% |
| 2026-02-26 | 49.65 | 50.05 | 49.35 | 49.90 | +7.427% | 62 | 446 | -35.872% |
| 2026-02-25 | 46.45 | 46.45 | 46.45 | 46.45 | +10.727% | 1 | 415 | -31.109% |
| 2026-02-13 | 42.10 | 42.10 | 41.95 | 41.95 | -1.294% | 2 | 415 | -23.719% |
| 2026-02-12 | 42.50 | 42.50 | 42.50 | 42.50 | -5.134% | 1 | 415 | -24.706% |
| 2026-02-11 | 44.80 | 44.80 | 44.80 | 44.80 | -9.220% | 3 | 414 | -28.571% |
| 2026-01-23 | 49.23 | 49.35 | 49.23 | 49.35 | -0.323% | 2 | 413 | -35.157% |
| 2026-01-21 | 49.74 | 49.74 | 49.51 | 49.51 | -11.589% | 20 | 413 | -35.367% |
| 2026-01-05 | 56.00 | 56.00 | 56.00 | 56.00 | -3.164% | 1 | 412 | -42.857% |
| 2025-12-23 | 57.83 | 57.83 | 57.83 | 57.83 | -8.206% | 10 | 412 | -44.665% |
| 2025-12-09 | 60.57 | 63.00 | 60.57 | 63.00 | -19.745% | 2 | 412 | -49.206% |
| 2025-11-18 | 78.50 | 78.50 | 78.50 | 78.50 | 0.000% | 1 | 411 | -59.236% |