NFLX271217C00055000
NFLX Dec 17 2027 55.00 Call
optionOPRA
EODOct 8, 2026
22.90USD+6.265%(+1.35)2Vol217OI
NFLX271217C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 22.90 | 22.90 | 22.90 | 22.90 | +6.265% | 2 | 215 | 0.000% |
| 2026-10-07 | 21.30 | 21.55 | 21.30 | 21.55 | +4.764% | 26 | 191 | +6.265% |
| 2026-10-06 | 20.10 | 20.90 | 20.10 | 20.57 | +2.645% | 11 | 185 | +11.327% |
| 2026-10-02 | 20.04 | 20.04 | 20.04 | 20.04 | -4.571% | 1 | 185 | +14.271% |
| 2026-10-01 | 21.00 | 21.00 | 21.00 | 21.00 | -4.545% | 1 | 184 | +9.048% |
| 2026-09-30 | 22.00 | 22.00 | 22.00 | 22.00 | -5.539% | 1 | 184 | +4.091% |
| 2026-09-25 | 23.29 | 23.29 | 23.29 | 23.29 | -1.314% | 2 | 186 | -1.675% |
| 2026-09-24 | 23.95 | 23.95 | 23.60 | 23.60 | -1.255% | 3 | 186 | -2.966% |
| 2026-09-23 | 23.90 | 23.90 | 23.90 | 23.90 | -6.495% | 1 | 185 | -4.184% |
| 2026-09-21 | 25.56 | 25.56 | 25.56 | 25.56 | +5.446% | 2 | 186 | -10.407% |
| 2026-09-18 | 24.20 | 24.24 | 24.20 | 24.24 | -11.726% | 3 | 184 | -5.528% |
| 2026-09-17 | 27.46 | 27.46 | 27.46 | 27.46 | -5.147% | 2 | 182 | -16.606% |
| 2026-09-16 | 28.95 | 28.95 | 28.95 | 28.95 | -0.172% | 2 | 183 | -20.898% |
| 2026-09-11 | 29.00 | 29.00 | 29.00 | 29.00 | -6.452% | 1 | 182 | -21.034% |
| 2026-08-27 | 31.00 | 31.00 | 31.00 | 31.00 | -3.846% | 2 | 183 | -26.129% |
| 2026-08-25 | 32.24 | 32.24 | 32.24 | 32.24 | -0.800% | 1 | 182 | -28.970% |
| 2026-08-19 | 31.00 | 32.50 | 31.00 | 32.50 | +6.488% | 2 | 184 | -29.538% |
| 2026-08-18 | 30.52 | 30.52 | 30.52 | 30.52 | +7.276% | 1 | 183 | -24.967% |
| 2026-08-17 | 29.81 | 29.81 | 28.45 | 28.45 | -4.945% | 2 | 182 | -19.508% |
| 2026-08-14 | 29.93 | 29.93 | 29.93 | 29.93 | +3.564% | 1 | 182 | -23.488% |
| 2026-08-13 | 28.90 | 28.90 | 28.90 | 28.90 | +4.144% | 1 | 183 | -20.761% |
| 2026-08-11 | 27.75 | 27.75 | 27.75 | 27.75 | +3.352% | 1 | 182 | -17.477% |
| 2026-08-10 | 26.85 | 26.85 | 26.85 | 26.85 | +1.321% | 1 | 183 | -14.711% |
| 2026-08-05 | 28.00 | 28.00 | 26.50 | 26.50 | +1.923% | 4 | 180 | -13.585% |
| 2026-08-04 | 26.00 | 26.00 | 26.00 | 26.00 | +4.418% | 1 | 179 | -11.923% |
| 2026-07-31 | 25.00 | 25.00 | 24.90 | 24.90 | +1.633% | 3 | 178 | -8.032% |
| 2026-07-30 | 24.50 | 24.50 | 24.50 | 24.50 | -3.959% | 1 | 178 | -6.531% |
| 2026-07-28 | 25.51 | 25.51 | 25.51 | 25.51 | +9.485% | 1 | 179 | -10.231% |
| 2026-07-24 | 23.30 | 23.30 | 23.30 | 23.30 | +2.961% | 1 | 179 | -1.717% |
| 2026-07-22 | 22.63 | 22.63 | 22.63 | 22.63 | +4.382% | 1 | 178 | +1.193% |
| 2026-07-21 | 21.68 | 21.68 | 21.68 | 21.68 | +0.697% | 1 | 179 | +5.627% |
| 2026-07-20 | 21.65 | 21.65 | 21.53 | 21.53 | -6.351% | 2 | 178 | +6.363% |
| 2026-07-17 | 20.90 | 22.99 | 20.90 | 22.99 | -14.216% | 21 | 170 | -0.391% |
| 2026-07-16 | 26.80 | 26.80 | 26.80 | 26.80 | -0.630% | 1 | 170 | -14.552% |
| 2026-07-15 | 27.00 | 27.00 | 26.97 | 26.97 | +0.597% | 21 | 174 | -15.091% |
| 2026-07-14 | 26.81 | 26.81 | 26.81 | 26.81 | +1.094% | 1 | 174 | -14.584% |
| 2026-07-10 | 26.78 | 26.78 | 26.52 | 26.52 | -12.792% | 2 | 172 | -13.650% |
| 2026-07-07 | 30.50 | 30.50 | 30.41 | 30.41 | +0.529% | 2 | 171 | -24.696% |
| 2026-07-06 | 30.25 | 30.25 | 30.25 | 30.25 | -1.786% | 1 | 170 | -24.298% |
| 2026-07-02 | 30.80 | 30.80 | 30.80 | 30.80 | +16.008% | 1 | 171 | -25.649% |
| 2026-07-01 | 26.55 | 26.55 | 26.55 | 26.55 | +2.708% | 1 | 170 | -13.748% |
| 2026-06-30 | 25.85 | 25.85 | 25.85 | 25.85 | -8.496% | 35 | 168 | -11.412% |
| 2026-06-29 | 28.25 | 28.25 | 28.25 | 28.25 | +9.073% | 10 | 158 | -18.938% |
| 2026-06-24 | 25.80 | 25.90 | 25.50 | 25.90 | -12.970% | 28 | 138 | -11.583% |
| 2026-06-18 | 29.76 | 29.76 | 29.76 | 29.76 | -4.676% | 2 | 137 | -23.051% |
| 2026-06-16 | 31.23 | 31.23 | 31.22 | 31.22 | -4.468% | 20 | 147 | -26.650% |
| 2026-06-12 | 32.67 | 32.68 | 32.67 | 32.68 | -2.214% | 20 | 133 | -29.927% |
| 2026-06-05 | 33.82 | 33.82 | 33.30 | 33.42 | -2.423% | 8 | 134 | -31.478% |
| 2026-06-04 | 34.25 | 34.25 | 34.25 | 34.25 | -15.474% | 3 | 132 | -33.139% |
| 2026-05-07 | 40.52 | 40.52 | 40.52 | 40.52 | -7.425% | 1 | 133 | -43.485% |
| 2026-05-01 | 43.77 | 43.77 | 43.77 | 43.77 | -8.431% | 1 | 134 | -47.681% |
| 2026-04-20 | 47.80 | 47.80 | 47.80 | 47.80 | -18.263% | 1 | 133 | -52.092% |
| 2026-04-16 | 58.48 | 58.48 | 58.48 | 58.48 | +3.176% | 1 | 133 | -60.841% |
| 2026-04-14 | 55.30 | 56.68 | 55.30 | 56.68 | +4.287% | 7 | 133 | -59.598% |
| 2026-04-13 | 54.35 | 54.35 | 54.35 | 54.35 | +19.032% | 5 | 137 | -57.866% |
| 2026-03-27 | 45.75 | 45.75 | 45.66 | 45.66 | +1.107% | 2 | 135 | -49.847% |
| 2026-03-23 | 45.16 | 45.16 | 45.16 | 45.16 | -5.126% | 2 | 134 | -49.291% |
| 2026-03-11 | 47.65 | 47.84 | 47.60 | 47.60 | -1.957% | 230 | 132 | -51.891% |
| 2026-03-10 | 48.55 | 48.55 | 48.55 | 48.55 | -4.804% | 20 | 34 | -52.832% |
| 2026-03-06 | 51.00 | 51.00 | 51.00 | 51.00 | +0.196% | 4 | 39 | -55.098% |
| 2026-03-05 | 50.90 | 50.90 | 50.90 | 50.90 | +0.217% | 2 | 39 | -55.010% |
| 2026-03-04 | 50.79 | 50.79 | 50.79 | 50.79 | +5.812% | 5 | 41 | -54.912% |
| 2026-03-03 | 48.00 | 48.00 | 48.00 | 48.00 | +9.714% | 1 | 36 | -52.292% |
| 2026-02-27 | 43.33 | 43.75 | 43.33 | 43.75 | +13.784% | 2 | 37 | -47.657% |
| 2026-02-26 | 37.95 | 38.60 | 37.95 | 38.45 | +9.544% | 28 | 35 | -40.442% |
| 2026-02-25 | 35.00 | 35.10 | 35.00 | 35.10 | +14.743% | 3 | 28 | -34.758% |
| 2026-02-23 | 30.59 | 30.59 | 30.59 | 30.59 | -1.386% | 4 | 28 | -25.139% |
| 2026-02-17 | 31.02 | 31.02 | 31.02 | 31.02 | -0.417% | 1 | 28 | -26.177% |
| 2026-02-13 | 31.20 | 31.20 | 31.15 | 31.15 | +0.322% | 5 | 24 | -26.485% |
| 2026-02-12 | 31.25 | 31.25 | 31.05 | 31.05 | -17.530% | 41 | 24 | -26.248% |
| 2026-01-22 | 37.65 | 37.65 | 37.65 | 37.65 | -20.064% | 1 | 4 | -39.177% |
| 2025-12-15 | 47.10 | 47.10 | 47.10 | 47.10 | +0.319% | 2 | 3 | -51.380% |
| 2025-12-10 | 46.95 | 46.95 | 46.95 | 46.95 | 0.000% | 1 | 1 | -51.225% |