NFLX271217C00062000
NFLX Dec 17 2027 62.00 Call
optionOPRA
EODOct 8, 2026
19.00USD+7.832%(+1.38)2Vol225OI
NFLX271217C00062000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 18.16 | 19.00 | 18.16 | 19.00 | +7.832% | 2 | 226 | 0.000% |
| 2026-10-07 | 16.80 | 17.62 | 16.80 | 17.62 | +7.439% | 4 | 222 | +7.832% |
| 2026-10-06 | 16.35 | 16.50 | 16.35 | 16.40 | +2.500% | 9 | 218 | +15.854% |
| 2026-10-05 | 16.00 | 16.00 | 15.75 | 16.00 | +0.946% | 12 | 215 | +18.750% |
| 2026-10-02 | 15.90 | 15.90 | 15.85 | 15.85 | -3.354% | 3 | 214 | +19.874% |
| 2026-10-01 | 16.55 | 16.55 | 16.40 | 16.40 | -8.737% | 2 | 214 | +15.854% |
| 2026-09-30 | 18.20 | 18.20 | 17.97 | 17.97 | -3.127% | 3 | 214 | +5.732% |
| 2026-09-29 | 18.33 | 18.55 | 18.33 | 18.55 | +5.398% | 2 | 213 | +2.426% |
| 2026-09-28 | 17.80 | 17.80 | 17.60 | 17.60 | -7.368% | 4 | 212 | +7.955% |
| 2026-09-25 | 19.00 | 19.00 | 19.00 | 19.00 | -2.011% | 1 | 212 | 0.000% |
| 2026-09-23 | 19.30 | 19.65 | 19.30 | 19.39 | -0.564% | 45 | 208 | -2.011% |
| 2026-09-22 | 19.65 | 19.65 | 19.50 | 19.50 | -5.109% | 12 | 208 | -2.564% |
| 2026-09-21 | 20.55 | 20.55 | 20.55 | 20.55 | +5.385% | 2 | 210 | -7.543% |
| 2026-09-18 | 19.77 | 19.77 | 19.50 | 19.50 | -19.087% | 2 | 211 | -2.564% |
| 2026-09-17 | 24.10 | 24.10 | 24.10 | 24.10 | +0.125% | 2 | 209 | -21.162% |
| 2026-09-16 | 24.07 | 24.07 | 24.07 | 24.07 | -4.711% | 1 | 208 | -21.064% |
| 2026-09-15 | 24.15 | 25.26 | 24.15 | 25.26 | +4.596% | 3 | 208 | -24.782% |
| 2026-09-14 | 24.15 | 24.15 | 24.15 | 24.15 | +2.766% | 2 | 208 | -21.325% |
| 2026-09-11 | 23.50 | 23.50 | 23.50 | 23.50 | -6.375% | 2 | 207 | -19.149% |
| 2026-09-04 | 26.25 | 26.25 | 25.00 | 25.10 | -13.448% | 11 | 198 | -24.303% |
| 2026-09-02 | 27.70 | 29.00 | 27.70 | 29.00 | +6.383% | 4 | 201 | -34.483% |
| 2026-09-01 | 27.35 | 27.35 | 27.26 | 27.26 | -1.766% | 20 | 210 | -30.301% |
| 2026-08-31 | 27.75 | 27.75 | 27.75 | 27.75 | -1.596% | 1 | 209 | -31.532% |
| 2026-08-28 | 27.68 | 28.20 | 27.68 | 28.20 | +6.859% | 6 | 215 | -32.624% |
| 2026-08-27 | 26.41 | 26.42 | 26.39 | 26.39 | -6.152% | 6 | 209 | -28.003% |
| 2026-08-26 | 28.12 | 28.12 | 28.12 | 28.12 | -1.333% | 1 | 209 | -32.432% |
| 2026-08-25 | 28.50 | 28.50 | 28.50 | 28.50 | +6.145% | 2 | 211 | -33.333% |
| 2026-08-24 | 25.96 | 26.90 | 25.93 | 26.85 | -2.186% | 12 | 201 | -29.236% |
| 2026-08-20 | 27.45 | 27.45 | 27.45 | 27.45 | +2.809% | 1 | 201 | -30.783% |
| 2026-08-19 | 26.70 | 26.70 | 26.70 | 26.70 | +4.297% | 1 | 200 | -28.839% |
| 2026-08-18 | 25.77 | 25.77 | 25.60 | 25.60 | +8.383% | 6 | 204 | -25.781% |
| 2026-08-17 | 23.62 | 23.62 | 23.62 | 23.62 | -6.640% | 3 | 206 | -19.560% |
| 2026-08-14 | 25.00 | 25.30 | 25.00 | 25.30 | +2.637% | 2 | 205 | -24.901% |
| 2026-08-13 | 24.52 | 24.65 | 24.45 | 24.65 | +12.045% | 4 | 204 | -22.921% |
| 2026-08-12 | 22.00 | 22.00 | 22.00 | 22.00 | -9.836% | 4 | 200 | -13.636% |
| 2026-08-11 | 24.40 | 24.40 | 24.40 | 24.40 | +9.910% | 2 | 200 | -22.131% |
| 2026-08-06 | 22.20 | 22.20 | 22.20 | 22.20 | +0.226% | 1 | 201 | -14.414% |
| 2026-08-05 | 22.50 | 22.50 | 22.15 | 22.15 | +3.023% | 7 | 194 | -14.221% |
| 2026-08-03 | 22.25 | 22.25 | 21.50 | 21.50 | +3.365% | 2 | 194 | -11.628% |
| 2026-07-30 | 20.80 | 20.80 | 20.80 | 20.80 | -3.256% | 1 | 193 | -8.654% |
| 2026-07-28 | 21.50 | 21.50 | 21.50 | 21.50 | +9.694% | 2 | 194 | -11.628% |
| 2026-07-24 | 19.60 | 19.60 | 19.60 | 19.60 | +9.192% | 1 | 195 | -3.061% |
| 2026-07-23 | 17.95 | 17.95 | 17.95 | 17.95 | -5.526% | 1 | 194 | +5.850% |
| 2026-07-22 | 20.00 | 20.00 | 19.00 | 19.00 | +8.571% | 25 | 194 | 0.000% |
| 2026-07-21 | 17.70 | 17.70 | 17.50 | 17.50 | -1.961% | 4 | 191 | +8.571% |
| 2026-07-20 | 17.85 | 17.85 | 17.85 | 17.85 | -5.355% | 1 | 191 | +6.443% |
| 2026-07-17 | 17.05 | 19.00 | 17.05 | 18.86 | -18.036% | 14 | 187 | +0.742% |
| 2026-07-16 | 22.80 | 23.01 | 22.80 | 23.01 | -6.082% | 6 | 184 | -17.427% |
| 2026-07-06 | 24.50 | 24.50 | 24.50 | 24.50 | +3.550% | 1 | 185 | -22.449% |
| 2026-07-02 | 23.66 | 23.66 | 23.66 | 23.66 | +4.783% | 3 | 182 | -19.696% |
| 2026-06-30 | 22.58 | 22.58 | 22.58 | 22.58 | -6.424% | 1 | 181 | -15.855% |
| 2026-06-29 | 24.13 | 24.13 | 24.13 | 24.13 | +5.004% | 5 | 176 | -21.260% |
| 2026-06-26 | 22.98 | 22.98 | 22.98 | 22.98 | +5.316% | 2 | 176 | -17.319% |
| 2026-06-25 | 21.65 | 21.82 | 21.65 | 21.82 | -13.584% | 2 | 175 | -12.924% |
| 2026-06-18 | 25.25 | 25.25 | 25.25 | 25.25 | -1.942% | 2 | 173 | -24.752% |
| 2026-06-17 | 25.75 | 25.75 | 25.75 | 25.75 | -2.830% | 1 | 173 | -26.214% |
| 2026-06-16 | 26.50 | 26.50 | 26.50 | 26.50 | -4.745% | 1 | 172 | -28.302% |
| 2026-06-12 | 27.82 | 27.82 | 27.82 | 27.82 | -6.172% | 1 | 172 | -31.704% |
| 2026-06-08 | 28.85 | 29.65 | 28.85 | 29.65 | +2.241% | 2 | 173 | -35.919% |
| 2026-06-05 | 28.95 | 29.03 | 28.95 | 29.00 | -3.366% | 80 | 148 | -34.483% |
| 2026-06-03 | 30.01 | 30.01 | 30.01 | 30.01 | -3.194% | 1 | 147 | -36.688% |
| 2026-06-02 | 31.25 | 31.25 | 31.00 | 31.00 | -10.145% | 2 | 145 | -38.710% |
| 2026-05-26 | 34.50 | 34.50 | 34.50 | 34.50 | -24.804% | 1 | 144 | -44.928% |
| 2026-04-06 | 45.86 | 45.94 | 45.82 | 45.88 | +10.528% | 10 | 144 | -58.588% |
| 2026-04-01 | 41.51 | 41.51 | 41.51 | 41.51 | +10.693% | 12 | 142 | -54.228% |
| 2026-03-20 | 37.50 | 37.50 | 37.50 | 37.50 | -10.394% | 10 | 142 | -49.333% |
| 2026-03-12 | 41.85 | 41.85 | 41.85 | 41.85 | -3.237% | 20 | 152 | -54.600% |
| 2026-03-10 | 43.40 | 43.40 | 43.25 | 43.25 | +29.530% | 2 | 172 | -56.069% |
| 2026-02-26 | 33.99 | 33.99 | 33.38 | 33.39 | +10.930% | 63 | 172 | -43.097% |
| 2026-02-25 | 30.10 | 30.10 | 30.10 | 30.10 | +13.585% | 1 | 156 | -36.877% |
| 2026-02-18 | 26.50 | 26.50 | 26.50 | 26.50 | +1.923% | 1 | 156 | -28.302% |
| 2026-02-17 | 26.00 | 26.00 | 26.00 | 26.00 | -14.305% | 1 | 155 | -26.923% |
| 2026-02-09 | 29.95 | 30.34 | 29.95 | 30.34 | -8.752% | 6 | 155 | -37.376% |
| 2026-01-28 | 33.25 | 33.25 | 33.25 | 33.25 | -0.598% | 3 | 159 | -42.857% |
| 2026-01-27 | 33.45 | 33.45 | 33.45 | 33.45 | +1.517% | 5 | 159 | -43.199% |
| 2026-01-21 | 32.95 | 32.95 | 32.95 | 32.95 | -9.478% | 1 | 162 | -42.337% |
| 2026-01-16 | 36.45 | 36.45 | 36.40 | 36.40 | -2.413% | 21 | 162 | -47.802% |
| 2026-01-15 | 37.00 | 37.30 | 37.00 | 37.30 | -1.842% | 11 | 162 | -49.062% |
| 2026-01-07 | 38.00 | 38.00 | 38.00 | 38.00 | -1.935% | 1 | 151 | -50.000% |
| 2026-01-06 | 38.75 | 38.75 | 38.75 | 38.75 | -22.886% | 1 | 151 | -50.968% |
| 2025-12-03 | 50.25 | 50.25 | 50.25 | 50.25 | 0.000% | 10 | 150 | -62.189% |