NFLX271217C00050000
NFLX Dec 17 2027 50.00 Call
optionOPRA
EODOct 8, 2026
26.59USD+5.936%(+1.49)13Vol788OI
NFLX271217C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 26.90 | 26.90 | 26.25 | 26.59 | +5.936% | 13 | 786 | 0.000% |
| 2026-10-07 | 25.30 | 25.30 | 24.97 | 25.10 | +4.409% | 12 | 786 | +5.936% |
| 2026-10-06 | 23.60 | 24.35 | 23.33 | 24.04 | +2.735% | 69 | 770 | +10.607% |
| 2026-10-05 | 22.95 | 23.40 | 22.95 | 23.40 | +0.645% | 18 | 770 | +13.632% |
| 2026-10-02 | 23.50 | 23.50 | 23.21 | 23.25 | 0.000% | 12 | 769 | +14.366% |
| 2026-10-01 | 25.22 | 25.22 | 23.25 | 23.25 | -10.058% | 10 | 774 | +14.366% |
| 2026-09-30 | 25.90 | 25.95 | 25.85 | 25.85 | -2.453% | 7 | 773 | +2.863% |
| 2026-09-29 | 26.25 | 26.95 | 26.25 | 26.50 | +6.000% | 6 | 773 | +0.340% |
| 2026-09-28 | 25.70 | 25.70 | 25.00 | 25.00 | -6.716% | 38 | 791 | +6.360% |
| 2026-09-25 | 26.91 | 26.91 | 26.80 | 26.80 | -2.545% | 2 | 791 | -0.784% |
| 2026-09-24 | 27.40 | 27.50 | 27.40 | 27.50 | +0.733% | 3 | 791 | -3.309% |
| 2026-09-23 | 27.45 | 27.45 | 27.20 | 27.30 | -1.087% | 7 | 791 | -2.601% |
| 2026-09-22 | 27.20 | 28.00 | 27.20 | 27.60 | -0.181% | 15 | 794 | -3.659% |
| 2026-09-18 | 27.30 | 27.70 | 27.30 | 27.65 | -11.520% | 15 | 789 | -3.834% |
| 2026-09-17 | 31.25 | 31.25 | 31.25 | 31.25 | -3.400% | 3 | 789 | -14.912% |
| 2026-09-16 | 32.35 | 32.35 | 32.35 | 32.35 | -10.264% | 60 | 729 | -17.805% |
| 2026-09-14 | 35.00 | 36.05 | 35.00 | 36.05 | +18.313% | 14 | 723 | -26.241% |
| 2026-09-10 | 30.47 | 30.47 | 30.47 | 30.47 | -3.423% | 1 | 723 | -12.734% |
| 2026-09-09 | 31.65 | 31.65 | 31.50 | 31.55 | -0.973% | 7 | 723 | -15.721% |
| 2026-09-08 | 31.86 | 31.86 | 31.86 | 31.86 | -10.881% | 1 | 723 | -16.541% |
| 2026-09-02 | 35.75 | 35.75 | 35.75 | 35.75 | -3.378% | 2 | 723 | -25.622% |
| 2026-08-28 | 37.00 | 37.00 | 37.00 | 37.00 | +0.817% | 1 | 723 | -28.135% |
| 2026-08-26 | 36.96 | 36.96 | 36.65 | 36.70 | -1.714% | 3 | 725 | -27.548% |
| 2026-08-25 | 35.64 | 37.34 | 35.64 | 37.34 | +5.035% | 7 | 725 | -28.790% |
| 2026-08-24 | 35.55 | 35.55 | 35.55 | 35.55 | +1.717% | 1 | 724 | -25.204% |
| 2026-08-21 | 34.95 | 34.95 | 34.95 | 34.95 | -0.851% | 1 | 724 | -23.920% |
| 2026-08-20 | 35.25 | 35.25 | 35.25 | 35.25 | -1.536% | 2 | 726 | -24.567% |
| 2026-08-19 | 36.25 | 36.25 | 35.80 | 35.80 | +5.917% | 3 | 726 | -25.726% |
| 2026-08-18 | 33.90 | 34.39 | 33.80 | 33.80 | +7.815% | 10 | 721 | -21.331% |
| 2026-08-17 | 32.45 | 32.55 | 31.35 | 31.35 | -7.111% | 16 | 715 | -15.183% |
| 2026-08-14 | 33.43 | 33.75 | 33.43 | 33.75 | +0.806% | 16 | 715 | -21.215% |
| 2026-08-13 | 32.58 | 33.50 | 32.58 | 33.48 | +10.132% | 4 | 714 | -20.579% |
| 2026-08-12 | 30.70 | 30.70 | 29.70 | 30.40 | -0.848% | 6 | 710 | -12.533% |
| 2026-08-11 | 30.99 | 30.99 | 30.66 | 30.66 | -2.667% | 10 | 705 | -13.275% |
| 2026-08-10 | 31.05 | 31.50 | 31.05 | 31.50 | +5.705% | 5 | 705 | -15.587% |
| 2026-08-07 | 29.80 | 29.80 | 29.80 | 29.80 | -0.832% | 2 | 705 | -10.772% |
| 2026-08-06 | 30.05 | 30.05 | 30.05 | 30.05 | +0.167% | 5 | 705 | -11.514% |
| 2026-08-05 | 30.00 | 30.00 | 30.00 | 30.00 | +4.348% | 1 | 705 | -11.367% |
| 2026-08-04 | 28.75 | 28.75 | 28.75 | 28.75 | -0.930% | 1 | 705 | -7.513% |
| 2026-08-03 | 29.02 | 29.02 | 29.02 | 29.02 | +2.908% | 1 | 705 | -8.374% |
| 2026-07-31 | 28.37 | 28.37 | 28.00 | 28.20 | +0.714% | 8 | 703 | -5.709% |
| 2026-07-30 | 28.00 | 28.00 | 28.00 | 28.00 | -6.355% | 1 | 703 | -5.036% |
| 2026-07-29 | 29.90 | 29.90 | 29.90 | 29.90 | +10.823% | 1 | 703 | -11.070% |
| 2026-07-24 | 26.29 | 26.98 | 26.29 | 26.98 | +3.174% | 18 | 703 | -1.446% |
| 2026-07-23 | 26.15 | 26.15 | 26.15 | 26.15 | -2.425% | 13 | 703 | +1.683% |
| 2026-07-22 | 26.60 | 26.80 | 26.60 | 26.80 | +6.858% | 4 | 706 | -0.784% |
| 2026-07-21 | 24.79 | 25.08 | 24.20 | 25.08 | +1.662% | 12 | 705 | +6.021% |
| 2026-07-20 | 25.10 | 25.10 | 24.67 | 24.67 | -5.840% | 4 | 704 | +7.783% |
| 2026-07-17 | 24.00 | 26.29 | 23.24 | 26.20 | -14.491% | 63 | 705 | +1.489% |
| 2026-07-16 | 30.64 | 30.64 | 30.64 | 30.64 | +0.295% | 1 | 704 | -13.218% |
| 2026-07-15 | 30.10 | 30.55 | 30.10 | 30.55 | +1.159% | 6 | 704 | -12.962% |
| 2026-07-14 | 30.20 | 30.20 | 30.20 | 30.20 | -4.127% | 1 | 704 | -11.954% |
| 2026-07-13 | 31.50 | 31.50 | 31.50 | 31.50 | +6.780% | 1 | 705 | -15.587% |
| 2026-07-10 | 30.50 | 30.50 | 29.50 | 29.50 | -6.081% | 4 | 703 | -9.864% |
| 2026-07-09 | 31.29 | 31.50 | 31.29 | 31.41 | -5.106% | 11 | 698 | -15.345% |
| 2026-07-07 | 34.25 | 34.25 | 32.55 | 33.10 | +0.303% | 8 | 697 | -19.668% |
| 2026-07-06 | 33.00 | 33.00 | 33.00 | 33.00 | -3.226% | 1 | 697 | -19.424% |
| 2026-07-02 | 33.05 | 34.75 | 33.05 | 34.10 | +15.593% | 4 | 695 | -22.023% |
| 2026-07-01 | 29.50 | 29.50 | 29.50 | 29.50 | +2.967% | 1 | 695 | -9.864% |
| 2026-06-30 | 29.50 | 29.50 | 28.65 | 28.65 | -7.581% | 12 | 690 | -7.190% |
| 2026-06-29 | 31.00 | 31.00 | 31.00 | 31.00 | +3.333% | 1 | 689 | -14.226% |
| 2026-06-26 | 30.50 | 31.20 | 28.50 | 30.00 | +3.806% | 55 | 691 | -11.367% |
| 2026-06-25 | 29.00 | 29.00 | 28.90 | 28.90 | +0.312% | 2 | 691 | -7.993% |
| 2026-06-24 | 29.00 | 29.00 | 28.81 | 28.81 | -3.549% | 2 | 690 | -7.706% |
| 2026-06-23 | 30.64 | 30.64 | 29.87 | 29.87 | -0.599% | 3 | 690 | -10.981% |
| 2026-06-22 | 30.00 | 30.35 | 29.21 | 30.05 | -10.299% | 30 | 700 | -11.514% |
| 2026-06-18 | 33.50 | 33.50 | 33.50 | 33.50 | -2.047% | 1 | 699 | -20.627% |
| 2026-06-17 | 33.90 | 34.20 | 33.75 | 34.20 | -1.724% | 5 | 699 | -22.251% |
| 2026-06-16 | 36.75 | 36.75 | 34.80 | 34.80 | -8.709% | 2 | 699 | -23.592% |
| 2026-06-08 | 38.12 | 38.12 | 38.12 | 38.12 | +0.580% | 1 | 700 | -30.247% |
| 2026-06-04 | 37.90 | 37.90 | 37.90 | 37.90 | +1.121% | 4 | 700 | -29.842% |
| 2026-06-03 | 38.51 | 38.51 | 37.48 | 37.48 | -5.947% | 8 | 699 | -29.055% |
| 2026-06-02 | 39.85 | 39.85 | 39.85 | 39.85 | -3.394% | 1 | 699 | -33.275% |
| 2026-06-01 | 43.35 | 43.35 | 41.25 | 41.25 | -0.602% | 7 | 698 | -35.539% |
| 2026-05-29 | 42.00 | 42.00 | 41.50 | 41.50 | -4.817% | 19 | 679 | -35.928% |
| 2026-05-27 | 43.60 | 43.60 | 43.60 | 43.60 | +1.395% | 1 | 678 | -39.014% |
| 2026-05-26 | 43.00 | 43.00 | 43.00 | 43.00 | -1.849% | 2 | 678 | -38.163% |
| 2026-05-22 | 43.96 | 43.96 | 43.75 | 43.81 | -3.396% | 150 | 532 | -39.306% |
| 2026-05-21 | 45.05 | 45.35 | 45.01 | 45.35 | +4.133% | 250 | 363 | -41.367% |
| 2026-05-20 | 43.55 | 43.55 | 43.55 | 43.55 | 0.000% | 5 | 368 | -38.944% |
| 2026-05-05 | 45.00 | 45.00 | 43.55 | 43.55 | -14.608% | 6 | 369 | -38.944% |
| 2026-04-20 | 51.00 | 51.00 | 51.00 | 51.00 | -2.597% | 1 | 369 | -47.863% |
| 2026-04-17 | 54.30 | 54.30 | 52.00 | 52.36 | -15.684% | 6 | 364 | -49.217% |
| 2026-04-16 | 61.53 | 62.10 | 61.40 | 62.10 | +12.909% | 7 | 369 | -57.182% |
| 2026-04-07 | 55.00 | 55.00 | 55.00 | 55.00 | +1.852% | 42 | 369 | -51.655% |
| 2026-04-06 | 54.00 | 54.00 | 54.00 | 54.00 | 0.000% | 1 | 411 | -50.759% |
| 2026-04-02 | 54.00 | 54.00 | 54.00 | 54.00 | +6.028% | 8 | 418 | -50.759% |
| 2026-04-01 | 50.93 | 50.93 | 50.93 | 50.93 | +2.578% | 50 | 418 | -47.791% |
| 2026-03-26 | 48.51 | 49.65 | 48.51 | 49.65 | +2.413% | 4 | 418 | -46.445% |
| 2026-03-25 | 48.48 | 48.48 | 48.48 | 48.48 | -1.263% | 1 | 418 | -45.153% |
| 2026-03-23 | 48.95 | 49.10 | 48.95 | 49.10 | +3.871% | 2 | 417 | -45.845% |
| 2026-03-20 | 47.27 | 47.27 | 47.27 | 47.27 | -7.586% | 1 | 417 | -43.749% |
| 2026-03-16 | 51.15 | 51.15 | 51.15 | 51.15 | -5.453% | 1 | 418 | -48.016% |
| 2026-03-05 | 54.10 | 54.10 | 54.10 | 54.10 | +0.726% | 1 | 417 | -50.850% |
| 2026-03-04 | 53.71 | 53.71 | 53.71 | 53.71 | +3.288% | 5 | 418 | -50.493% |
| 2026-03-03 | 53.10 | 53.10 | 52.00 | 52.00 | 0.000% | 2 | 418 | -48.865% |
| 2026-03-02 | 52.00 | 52.81 | 52.00 | 52.00 | 0.000% | 11 | 419 | -48.865% |
| 2026-02-27 | 49.00 | 52.00 | 48.40 | 52.00 | +25.938% | 20 | 420 | -48.865% |
| 2026-02-26 | 41.25 | 42.25 | 41.25 | 41.29 | +6.008% | 43 | 434 | -35.602% |
| 2026-02-25 | 38.57 | 38.95 | 38.57 | 38.95 | +12.833% | 11 | 424 | -31.733% |
| 2026-02-24 | 34.52 | 34.52 | 34.52 | 34.52 | +3.199% | 10 | 424 | -22.972% |
| 2026-02-23 | 33.40 | 33.45 | 33.40 | 33.45 | -4.565% | 52 | 424 | -20.508% |
| 2026-02-12 | 35.00 | 35.15 | 35.00 | 35.05 | -5.270% | 5 | 373 | -24.137% |
| 2026-02-11 | 37.00 | 37.00 | 37.00 | 37.00 | -4.145% | 2 | 371 | -28.135% |
| 2026-02-06 | 38.10 | 38.60 | 38.10 | 38.60 | -1.906% | 30 | 373 | -31.114% |
| 2026-02-03 | 39.35 | 39.35 | 39.35 | 39.35 | -6.243% | 1 | 383 | -32.427% |
| 2026-01-27 | 41.30 | 41.97 | 41.30 | 41.97 | +4.925% | 15 | 382 | -36.645% |
| 2026-01-22 | 40.00 | 40.00 | 40.00 | 40.00 | +0.125% | 2 | 369 | -33.525% |
| 2026-01-21 | 40.00 | 41.40 | 39.95 | 39.95 | -9.184% | 13 | 367 | -33.442% |
| 2026-01-20 | 45.18 | 45.18 | 43.99 | 43.99 | -1.588% | 12 | 359 | -39.554% |
| 2026-01-15 | 45.70 | 45.70 | 44.70 | 44.70 | -5.895% | 14 | 369 | -40.515% |
| 2026-01-08 | 46.70 | 47.50 | 46.69 | 47.50 | -0.524% | 9 | 365 | -44.021% |
| 2026-01-02 | 47.50 | 47.77 | 47.50 | 47.75 | -4.595% | 40 | 363 | -44.314% |
| 2025-12-30 | 50.15 | 50.15 | 50.05 | 50.05 | +0.100% | 3 | 351 | -46.873% |
| 2025-12-29 | 50.91 | 50.91 | 50.00 | 50.00 | +1.153% | 4 | 348 | -46.820% |
| 2025-12-23 | 49.43 | 49.43 | 49.43 | 49.43 | -3.457% | 60 | 347 | -46.207% |
| 2025-12-19 | 51.20 | 51.20 | 51.20 | 51.20 | +0.609% | 1 | 347 | -48.066% |
| 2025-12-18 | 50.25 | 50.89 | 50.25 | 50.89 | +0.573% | 6 | 347 | -47.750% |
| 2025-12-15 | 50.60 | 50.60 | 50.60 | 50.60 | -0.394% | 2 | 341 | -47.451% |
| 2025-12-10 | 51.00 | 51.00 | 50.80 | 50.80 | -5.082% | 2 | 339 | -47.657% |
| 2025-12-08 | 53.60 | 53.60 | 53.00 | 53.52 | -8.513% | 107 | 338 | -50.318% |
| 2025-12-05 | 56.73 | 58.50 | 56.73 | 58.50 | -10.014% | 3 | 234 | -54.547% |
| 2025-12-01 | 65.01 | 65.01 | 65.01 | 65.01 | +4.434% | 1 | 232 | -59.099% |
| 2025-11-20 | 64.00 | 64.00 | 62.25 | 62.25 | 0.000% | 11 | 231 | -57.285% |