NFLX271217C00060000
NFLX Dec 17 2027 60.00 Call
optionOPRA
EODOct 8, 2026
19.70USD+6.775%(+1.25)16Vol1,017OI
NFLX271217C00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 19.40 | 20.00 | 19.40 | 19.70 | +6.775% | 16 | 1,016 | 0.000% |
| 2026-10-07 | 18.00 | 18.60 | 18.00 | 18.45 | +2.500% | 27 | 1,014 | +6.775% |
| 2026-10-06 | 17.20 | 18.00 | 17.20 | 18.00 | +4.895% | 17 | 1,017 | +9.444% |
| 2026-10-05 | 16.88 | 17.20 | 16.65 | 17.16 | +1.538% | 154 | 947 | +14.802% |
| 2026-10-02 | 17.10 | 17.30 | 16.80 | 16.90 | -4.789% | 18 | 944 | +16.568% |
| 2026-10-01 | 18.00 | 18.00 | 17.50 | 17.75 | -5.885% | 12 | 942 | +10.986% |
| 2026-09-30 | 19.47 | 19.50 | 18.86 | 18.86 | -3.282% | 115 | 830 | +4.454% |
| 2026-09-29 | 19.45 | 19.95 | 19.45 | 19.50 | +1.036% | 39 | 796 | +1.026% |
| 2026-09-28 | 19.16 | 19.30 | 18.63 | 19.30 | -4.171% | 120 | 678 | +2.073% |
| 2026-09-25 | 20.14 | 20.14 | 20.14 | 20.14 | -2.705% | 3 | 676 | -2.185% |
| 2026-09-24 | 20.75 | 20.75 | 20.70 | 20.70 | +1.620% | 132 | 676 | -4.831% |
| 2026-09-23 | 20.44 | 21.10 | 20.37 | 20.37 | -2.114% | 10 | 666 | -3.289% |
| 2026-09-22 | 21.20 | 21.20 | 20.72 | 20.81 | -5.880% | 7 | 660 | -5.334% |
| 2026-09-21 | 20.50 | 22.33 | 20.50 | 22.11 | +6.298% | 12 | 659 | -10.900% |
| 2026-09-18 | 20.65 | 21.07 | 19.65 | 20.80 | -12.421% | 30 | 634 | -5.288% |
| 2026-09-17 | 24.65 | 24.65 | 23.75 | 23.75 | -4.040% | 19 | 622 | -17.053% |
| 2026-09-16 | 25.30 | 26.07 | 24.75 | 24.75 | -4.808% | 6 | 619 | -20.404% |
| 2026-09-15 | 26.51 | 26.51 | 25.98 | 26.00 | -7.965% | 7 | 619 | -24.231% |
| 2026-09-14 | 27.35 | 28.25 | 26.85 | 28.25 | +12.460% | 5 | 622 | -30.265% |
| 2026-09-11 | 24.69 | 25.12 | 24.69 | 25.12 | +3.374% | 2 | 621 | -21.576% |
| 2026-09-10 | 24.00 | 24.30 | 24.00 | 24.30 | -1.099% | 12 | 611 | -18.930% |
| 2026-09-09 | 24.47 | 24.57 | 24.25 | 24.57 | -0.927% | 7 | 614 | -19.821% |
| 2026-09-08 | 24.22 | 24.85 | 24.22 | 24.80 | -5.524% | 7 | 613 | -20.565% |
| 2026-09-04 | 28.50 | 28.50 | 26.05 | 26.25 | -11.854% | 66 | 609 | -24.952% |
| 2026-09-03 | 30.60 | 30.60 | 29.29 | 29.78 | -0.067% | 15 | 600 | -33.848% |
| 2026-09-02 | 29.82 | 29.97 | 29.50 | 29.80 | +2.759% | 4 | 602 | -33.893% |
| 2026-08-31 | 28.93 | 29.00 | 28.93 | 29.00 | -1.728% | 4 | 600 | -32.069% |
| 2026-08-28 | 29.75 | 29.75 | 29.25 | 29.51 | +7.309% | 5 | 601 | -33.243% |
| 2026-08-27 | 27.60 | 27.65 | 27.50 | 27.50 | -6.303% | 12 | 601 | -28.364% |
| 2026-08-26 | 29.35 | 29.35 | 29.35 | 29.35 | -1.510% | 2 | 603 | -32.879% |
| 2026-08-25 | 29.55 | 29.80 | 29.55 | 29.80 | +5.861% | 9 | 603 | -33.893% |
| 2026-08-24 | 28.04 | 28.15 | 28.04 | 28.15 | +1.956% | 2 | 603 | -30.018% |
| 2026-08-21 | 27.60 | 27.61 | 27.60 | 27.61 | -3.157% | 3 | 603 | -28.649% |
| 2026-08-20 | 28.00 | 28.51 | 28.00 | 28.51 | -0.035% | 13 | 604 | -30.901% |
| 2026-08-19 | 27.90 | 29.00 | 27.50 | 28.52 | +5.708% | 37 | 597 | -30.926% |
| 2026-08-18 | 27.02 | 27.02 | 26.98 | 26.98 | +2.004% | 3 | 596 | -26.983% |
| 2026-08-14 | 26.65 | 27.00 | 26.30 | 26.45 | -0.189% | 20 | 581 | -25.520% |
| 2026-08-13 | 25.80 | 26.65 | 24.90 | 26.50 | +12.766% | 137 | 520 | -25.660% |
| 2026-08-12 | 22.90 | 23.50 | 22.90 | 23.50 | -3.372% | 2 | 520 | -16.170% |
| 2026-08-11 | 24.32 | 24.32 | 24.32 | 24.32 | -1.178% | 2 | 520 | -18.997% |
| 2026-08-10 | 23.55 | 24.70 | 23.55 | 24.61 | +3.621% | 4 | 521 | -19.951% |
| 2026-08-07 | 23.25 | 23.75 | 23.25 | 23.75 | +1.496% | 4 | 521 | -17.053% |
| 2026-08-06 | 23.50 | 23.50 | 22.99 | 23.40 | -3.704% | 4 | 519 | -15.812% |
| 2026-08-05 | 24.00 | 24.30 | 24.00 | 24.30 | +6.579% | 4 | 519 | -18.930% |
| 2026-08-04 | 22.95 | 23.21 | 22.80 | 22.80 | +0.088% | 14 | 517 | -13.596% |
| 2026-08-03 | 23.10 | 23.55 | 22.75 | 22.78 | +2.613% | 5 | 516 | -13.521% |
| 2026-07-31 | 22.20 | 22.20 | 22.20 | 22.20 | -2.418% | 1 | 515 | -11.261% |
| 2026-07-30 | 21.25 | 22.75 | 21.25 | 22.75 | -1.087% | 3 | 517 | -13.407% |
| 2026-07-29 | 22.26 | 23.00 | 22.26 | 23.00 | +12.195% | 6 | 517 | -14.348% |
| 2026-07-27 | 20.50 | 20.50 | 20.50 | 20.50 | -0.822% | 1 | 517 | -3.902% |
| 2026-07-24 | 19.90 | 20.67 | 19.90 | 20.67 | +6.546% | 3 | 517 | -4.693% |
| 2026-07-23 | 19.40 | 19.40 | 19.40 | 19.40 | -1.523% | 2 | 517 | +1.546% |
| 2026-07-22 | 20.45 | 21.10 | 19.70 | 19.70 | +2.604% | 9 | 520 | 0.000% |
| 2026-07-21 | 18.93 | 19.20 | 18.27 | 19.20 | +1.053% | 14 | 521 | +2.604% |
| 2026-07-20 | 19.45 | 19.50 | 18.50 | 19.00 | -5.000% | 20 | 510 | +3.684% |
| 2026-07-17 | 18.92 | 20.30 | 17.79 | 20.00 | -17.047% | 80 | 467 | -1.500% |
| 2026-07-16 | 23.65 | 24.80 | 23.65 | 24.11 | +1.516% | 14 | 464 | -18.291% |
| 2026-07-15 | 23.75 | 24.50 | 23.75 | 23.75 | -1.042% | 17 | 463 | -17.053% |
| 2026-07-14 | 22.75 | 24.00 | 22.75 | 24.00 | +0.293% | 3 | 460 | -17.917% |
| 2026-07-13 | 25.10 | 25.10 | 23.93 | 23.93 | -0.292% | 47 | 419 | -17.677% |
| 2026-07-10 | 24.13 | 24.13 | 23.00 | 24.00 | -2.439% | 11 | 413 | -17.917% |
| 2026-07-09 | 25.00 | 25.60 | 24.60 | 24.60 | -5.385% | 16 | 401 | -19.919% |
| 2026-07-07 | 26.90 | 26.90 | 26.00 | 26.00 | +0.193% | 5 | 402 | -24.231% |
| 2026-07-06 | 26.75 | 26.75 | 25.55 | 25.95 | -6.318% | 10 | 396 | -24.085% |
| 2026-07-02 | 26.06 | 27.75 | 26.06 | 27.70 | +14.133% | 30 | 395 | -28.881% |
| 2026-07-01 | 23.42 | 24.27 | 23.29 | 24.27 | +8.348% | 4 | 392 | -18.830% |
| 2026-06-30 | 22.87 | 22.87 | 22.40 | 22.40 | -7.092% | 3 | 392 | -12.054% |
| 2026-06-29 | 25.50 | 25.50 | 24.11 | 24.11 | +2.814% | 8 | 389 | -18.291% |
| 2026-06-26 | 24.20 | 24.20 | 23.40 | 23.45 | +3.991% | 28 | 376 | -15.991% |
| 2026-06-25 | 22.85 | 22.85 | 22.55 | 22.55 | -0.442% | 2 | 377 | -12.639% |
| 2026-06-24 | 23.00 | 23.10 | 22.65 | 22.65 | -3.617% | 36 | 376 | -13.024% |
| 2026-06-23 | 23.95 | 23.95 | 23.15 | 23.50 | -1.261% | 12 | 371 | -16.170% |
| 2026-06-22 | 25.00 | 25.00 | 22.77 | 23.80 | -13.455% | 31 | 366 | -17.227% |
| 2026-06-18 | 28.00 | 28.00 | 25.90 | 27.50 | 0.000% | 18 | 362 | -28.364% |
| 2026-06-17 | 27.04 | 27.50 | 27.04 | 27.50 | +0.806% | 2 | 361 | -28.364% |
| 2026-06-16 | 30.00 | 30.00 | 27.28 | 27.28 | -8.364% | 11 | 370 | -27.786% |
| 2026-06-15 | 29.77 | 29.77 | 29.77 | 29.77 | +0.881% | 1 | 369 | -33.826% |
| 2026-06-12 | 28.81 | 29.51 | 28.81 | 29.51 | -0.640% | 11 | 368 | -33.243% |
| 2026-06-11 | 29.79 | 29.79 | 29.70 | 29.70 | -1.000% | 7 | 369 | -33.670% |
| 2026-06-09 | 30.00 | 30.00 | 30.00 | 30.00 | -1.639% | 1 | 369 | -34.333% |
| 2026-06-05 | 30.50 | 30.50 | 30.50 | 30.50 | 0.000% | 1 | 369 | -35.410% |
| 2026-06-03 | 31.00 | 31.00 | 30.35 | 30.50 | -5.864% | 5 | 368 | -35.410% |
| 2026-06-02 | 32.40 | 32.40 | 32.40 | 32.40 | -4.706% | 1 | 367 | -39.198% |
| 2026-05-28 | 34.00 | 34.00 | 34.00 | 34.00 | -7.357% | 1 | 367 | -42.059% |
| 2026-05-21 | 36.70 | 36.70 | 36.70 | 36.70 | -0.299% | 4 | 367 | -46.322% |
| 2026-05-19 | 36.81 | 36.81 | 36.81 | 36.81 | +5.776% | 1 | 367 | -46.482% |
| 2026-05-15 | 34.80 | 34.80 | 34.80 | 34.80 | 0.000% | 2 | 365 | -43.391% |
| 2026-05-14 | 36.10 | 36.10 | 34.80 | 34.80 | -3.467% | 6 | 365 | -43.391% |
| 2026-05-12 | 36.05 | 36.05 | 36.05 | 36.05 | -0.962% | 20 | 365 | -45.354% |
| 2026-05-07 | 37.00 | 37.00 | 36.40 | 36.40 | +0.692% | 2 | 365 | -45.879% |
| 2026-05-05 | 36.15 | 36.15 | 36.15 | 36.15 | -7.308% | 1 | 364 | -45.505% |
| 2026-04-29 | 40.01 | 40.01 | 39.00 | 39.00 | +2.632% | 20 | 361 | -49.487% |
| 2026-04-28 | 38.52 | 38.52 | 38.00 | 38.00 | -9.524% | 22 | 360 | -48.158% |
| 2026-04-20 | 43.65 | 43.65 | 41.00 | 42.00 | -4.110% | 18 | 353 | -53.095% |
| 2026-04-17 | 44.50 | 44.50 | 43.50 | 43.80 | -20.015% | 21 | 335 | -55.023% |
| 2026-04-16 | 54.76 | 54.76 | 54.76 | 54.76 | +5.106% | 1 | 335 | -64.025% |
| 2026-04-14 | 52.10 | 52.10 | 52.10 | 52.10 | +11.016% | 1 | 335 | -62.188% |
| 2026-04-07 | 46.99 | 46.99 | 46.93 | 46.93 | +0.925% | 2 | 335 | -58.023% |
| 2026-04-06 | 46.50 | 46.50 | 46.50 | 46.50 | +5.874% | 4 | 333 | -57.634% |
| 2026-03-31 | 43.92 | 43.92 | 43.92 | 43.92 | +2.881% | 1 | 329 | -55.146% |
| 2026-03-18 | 42.69 | 42.69 | 42.69 | 42.69 | -5.091% | 7 | 329 | -53.853% |
| 2026-03-11 | 44.98 | 44.98 | 44.98 | 44.98 | +0.514% | 1 | 322 | -56.203% |
| 2026-03-10 | 44.85 | 44.85 | 44.75 | 44.75 | -4.807% | 2 | 322 | -55.978% |
| 2026-03-06 | 46.64 | 47.01 | 46.64 | 47.01 | +1.819% | 2 | 321 | -58.094% |
| 2026-03-04 | 47.05 | 47.05 | 46.15 | 46.17 | +5.027% | 7 | 322 | -57.332% |
| 2026-02-27 | 40.00 | 43.96 | 40.00 | 43.96 | +26.540% | 8 | 321 | -55.187% |
| 2026-02-26 | 34.02 | 35.70 | 34.02 | 34.74 | +6.564% | 28 | 320 | -43.293% |
| 2026-02-25 | 32.60 | 32.60 | 32.60 | 32.60 | +12.725% | 1 | 340 | -39.571% |
| 2026-02-24 | 28.25 | 28.92 | 28.25 | 28.92 | +4.029% | 3 | 340 | -31.881% |
| 2026-02-17 | 27.30 | 27.80 | 27.30 | 27.80 | -1.068% | 7 | 340 | -29.137% |
| 2026-02-13 | 27.60 | 28.10 | 27.60 | 28.10 | +2.780% | 2 | 335 | -29.893% |
| 2026-02-12 | 28.81 | 28.81 | 27.34 | 27.34 | -12.090% | 4 | 335 | -27.944% |
| 2026-02-09 | 30.45 | 31.10 | 30.45 | 31.10 | +2.674% | 4 | 332 | -36.656% |
| 2026-02-04 | 30.29 | 30.29 | 30.29 | 30.29 | -0.689% | 2 | 331 | -34.962% |
| 2026-02-03 | 30.70 | 31.10 | 30.50 | 30.50 | -7.855% | 4 | 331 | -35.410% |
| 2026-02-02 | 33.70 | 33.70 | 33.10 | 33.10 | -0.301% | 3 | 331 | -40.483% |
| 2026-01-30 | 33.20 | 33.20 | 33.20 | 33.20 | +2.154% | 1 | 329 | -40.663% |
| 2026-01-29 | 33.25 | 33.25 | 32.50 | 32.50 | -5.797% | 3 | 329 | -39.385% |
| 2026-01-28 | 34.50 | 34.50 | 34.50 | 34.50 | +1.173% | 1 | 327 | -42.899% |
| 2026-01-27 | 34.00 | 34.10 | 34.00 | 34.10 | -4.079% | 6 | 328 | -42.229% |
| 2026-01-26 | 35.55 | 35.55 | 35.55 | 35.55 | +7.727% | 2 | 327 | -44.585% |
| 2026-01-22 | 35.50 | 35.50 | 33.00 | 33.00 | -3.396% | 2 | 325 | -40.303% |
| 2026-01-21 | 34.63 | 34.63 | 33.30 | 34.16 | -8.907% | 3 | 323 | -42.330% |
| 2026-01-16 | 37.50 | 37.50 | 37.50 | 37.50 | -3.226% | 10 | 319 | -47.467% |
| 2026-01-15 | 38.75 | 38.75 | 38.75 | 38.75 | +1.974% | 1 | 319 | -49.161% |
| 2026-01-14 | 38.30 | 38.30 | 38.00 | 38.00 | -2.112% | 4 | 318 | -48.158% |
| 2026-01-13 | 38.82 | 38.82 | 38.82 | 38.82 | -1.472% | 5 | 315 | -49.253% |
| 2026-01-12 | 39.30 | 39.40 | 39.30 | 39.40 | -1.525% | 3 | 310 | -50.000% |
| 2026-01-09 | 40.01 | 40.01 | 40.01 | 40.01 | +1.061% | 1 | 308 | -50.762% |
| 2026-01-08 | 39.59 | 39.59 | 39.59 | 39.59 | -1.025% | 1 | 308 | -50.240% |
| 2026-01-07 | 40.00 | 40.00 | 40.00 | 40.00 | +0.883% | 2 | 307 | -50.750% |
| 2026-01-06 | 39.65 | 39.65 | 39.65 | 39.65 | -7.511% | 1 | 307 | -50.315% |
| 2025-12-31 | 42.87 | 42.87 | 42.87 | 42.87 | +0.752% | 1 | 307 | -54.047% |
| 2025-12-24 | 42.55 | 42.55 | 42.55 | 42.55 | +0.118% | 1 | 306 | -53.702% |
| 2025-12-23 | 42.65 | 42.65 | 42.50 | 42.50 | -1.346% | 2 | 306 | -53.647% |
| 2025-12-19 | 43.08 | 43.08 | 43.08 | 43.08 | -1.957% | 1 | 306 | -54.271% |
| 2025-12-15 | 43.94 | 43.94 | 43.94 | 43.94 | +0.068% | 2 | 306 | -55.166% |
| 2025-12-12 | 43.91 | 43.91 | 43.91 | 43.91 | +1.620% | 10 | 306 | -55.136% |
| 2025-12-11 | 42.40 | 43.67 | 42.40 | 43.21 | -5.386% | 5 | 306 | -54.409% |
| 2025-12-08 | 44.80 | 45.67 | 44.80 | 45.67 | -5.347% | 2 | 306 | -56.864% |
| 2025-12-05 | 49.00 | 51.00 | 48.25 | 48.25 | -5.392% | 102 | 305 | -59.171% |
| 2025-12-04 | 51.00 | 51.00 | 51.00 | 51.00 | -0.971% | 1 | 330 | -61.373% |
| 2025-12-03 | 51.50 | 51.50 | 51.50 | 51.50 | 0.000% | 1 | 330 | -61.748% |