NFLX271217C00058000
NFLX Dec 17 2027 58.00 Call
optionOPRA
EODOct 8, 2026
20.93USD+5.975%(+1.18)6Vol179OI
NFLX271217C00058000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 20.98 | 20.98 | 20.93 | 20.93 | +5.975% | 6 | 179 | 0.000% |
| 2026-10-07 | 19.75 | 19.75 | 19.75 | 19.75 | +5.053% | 2 | 181 | +5.975% |
| 2026-10-06 | 18.88 | 18.88 | 18.80 | 18.80 | +4.444% | 3 | 180 | +11.330% |
| 2026-10-05 | 18.24 | 18.24 | 17.96 | 18.00 | -0.826% | 7 | 184 | +16.278% |
| 2026-10-02 | 18.15 | 18.15 | 18.15 | 18.15 | -3.816% | 5 | 179 | +15.317% |
| 2026-10-01 | 18.87 | 18.87 | 18.87 | 18.87 | -6.119% | 4 | 179 | +10.917% |
| 2026-09-30 | 20.50 | 20.50 | 20.10 | 20.10 | -1.711% | 6 | 174 | +4.129% |
| 2026-09-28 | 21.50 | 21.50 | 20.45 | 20.45 | -8.542% | 2 | 173 | +2.347% |
| 2026-09-22 | 22.36 | 22.36 | 22.36 | 22.36 | -2.571% | 1 | 172 | -6.395% |
| 2026-09-21 | 22.95 | 22.95 | 22.95 | 22.95 | -9.289% | 1 | 171 | -8.802% |
| 2026-09-17 | 25.35 | 25.35 | 25.30 | 25.30 | -5.243% | 16 | 179 | -17.273% |
| 2026-09-16 | 26.70 | 26.70 | 26.70 | 26.70 | -9.215% | 2 | 181 | -21.610% |
| 2026-09-14 | 29.32 | 29.41 | 29.32 | 29.41 | +13.115% | 2 | 182 | -28.834% |
| 2026-09-11 | 26.10 | 26.10 | 26.00 | 26.00 | +2.241% | 2 | 183 | -19.500% |
| 2026-09-10 | 25.60 | 25.60 | 25.43 | 25.43 | -9.179% | 2 | 182 | -17.696% |
| 2026-09-04 | 28.00 | 28.00 | 28.00 | 28.00 | -8.706% | 1 | 182 | -25.250% |
| 2026-09-03 | 30.67 | 30.67 | 30.67 | 30.67 | -0.744% | 1 | 181 | -31.757% |
| 2026-09-02 | 30.90 | 30.90 | 30.90 | 30.90 | +3.000% | 1 | 181 | -32.265% |
| 2026-08-31 | 30.12 | 30.12 | 30.00 | 30.00 | +3.806% | 2 | 182 | -30.233% |
| 2026-08-27 | 28.98 | 28.98 | 28.90 | 28.90 | -2.922% | 6 | 183 | -27.578% |
| 2026-08-25 | 30.20 | 30.36 | 29.77 | 29.77 | +3.404% | 5 | 182 | -29.694% |
| 2026-08-21 | 28.79 | 28.79 | 28.79 | 28.79 | +0.664% | 1 | 183 | -27.301% |
| 2026-08-20 | 28.60 | 28.60 | 28.60 | 28.60 | -3.704% | 1 | 184 | -26.818% |
| 2026-08-19 | 28.95 | 29.70 | 28.95 | 29.70 | +4.910% | 2 | 182 | -29.529% |
| 2026-08-18 | 26.85 | 28.31 | 26.85 | 28.31 | +7.643% | 5 | 184 | -26.069% |
| 2026-08-17 | 26.30 | 26.30 | 26.30 | 26.30 | -3.592% | 2 | 182 | -20.418% |
| 2026-08-13 | 27.13 | 27.28 | 27.13 | 27.28 | +9.120% | 3 | 182 | -23.277% |
| 2026-08-12 | 24.50 | 25.04 | 24.50 | 25.00 | -4.907% | 23 | 159 | -16.280% |
| 2026-08-11 | 26.29 | 26.29 | 26.29 | 26.29 | +0.344% | 3 | 156 | -20.388% |
| 2026-08-10 | 26.20 | 26.20 | 26.20 | 26.20 | +7.026% | 1 | 155 | -20.115% |
| 2026-08-06 | 24.48 | 24.48 | 24.48 | 24.48 | +8.319% | 1 | 155 | -14.502% |
| 2026-07-31 | 22.60 | 22.60 | 22.60 | 22.60 | +1.802% | 1 | 156 | -7.389% |
| 2026-07-22 | 22.25 | 22.25 | 22.15 | 22.20 | +3.016% | 4 | 156 | -5.721% |
| 2026-07-17 | 19.05 | 21.60 | 19.05 | 21.55 | -13.105% | 17 | 154 | -2.877% |
| 2026-07-14 | 25.00 | 25.00 | 24.80 | 24.80 | +3.119% | 5 | 149 | -15.605% |
| 2026-07-10 | 24.05 | 24.05 | 24.05 | 24.05 | -7.678% | 1 | 148 | -12.973% |
| 2026-07-09 | 25.43 | 26.05 | 25.43 | 26.05 | -3.519% | 4 | 148 | -19.655% |
| 2026-07-08 | 27.00 | 27.00 | 27.00 | 27.00 | -1.460% | 1 | 147 | -22.481% |
| 2026-07-06 | 27.00 | 27.40 | 27.00 | 27.40 | -4.196% | 3 | 144 | -23.613% |
| 2026-07-02 | 28.13 | 28.60 | 28.13 | 28.60 | +10.000% | 3 | 146 | -26.818% |
| 2026-06-29 | 26.40 | 26.65 | 26.00 | 26.00 | +3.175% | 3 | 144 | -19.500% |
| 2026-06-26 | 24.70 | 25.30 | 24.70 | 25.20 | +5.439% | 12 | 135 | -16.944% |
| 2026-06-25 | 23.90 | 23.90 | 23.90 | 23.90 | -3.629% | 5 | 135 | -12.427% |
| 2026-06-22 | 25.33 | 25.33 | 24.00 | 24.80 | -17.498% | 6 | 134 | -15.605% |
| 2026-06-10 | 30.06 | 30.06 | 30.06 | 30.06 | -8.632% | 2 | 133 | -30.373% |
| 2026-06-03 | 32.90 | 32.90 | 32.90 | 32.90 | -11.081% | 1 | 132 | -36.383% |
| 2026-05-14 | 37.00 | 37.00 | 36.95 | 37.00 | -10.908% | 8 | 131 | -43.432% |
| 2026-04-24 | 41.53 | 41.53 | 41.53 | 41.53 | -8.725% | 1 | 130 | -49.603% |
| 2026-04-17 | 45.50 | 45.50 | 45.50 | 45.50 | -5.699% | 1 | 129 | -54.000% |
| 2026-04-08 | 48.25 | 48.25 | 48.25 | 48.25 | +14.012% | 1 | 129 | -56.622% |
| 2026-03-23 | 42.33 | 42.33 | 42.32 | 42.32 | -11.980% | 60 | 130 | -50.543% |
| 2026-03-05 | 48.00 | 48.12 | 48.00 | 48.08 | +31.907% | 12 | 130 | -56.468% |
| 2026-02-26 | 36.10 | 36.50 | 36.00 | 36.45 | +23.559% | 24 | 130 | -42.579% |
| 2026-02-12 | 29.00 | 29.50 | 29.00 | 29.50 | -9.509% | 2 | 129 | -29.051% |
| 2026-02-03 | 32.60 | 32.60 | 32.60 | 32.60 | -26.494% | 5 | 127 | -35.798% |
| 2025-12-18 | 44.35 | 44.35 | 44.35 | 44.35 | 0.000% | 2 | 122 | -52.807% |