NFLX271217C00065000
NFLX Dec 17 2027 65.00 Call
optionOPRA
EODOct 8, 2026
17.15USD+8.751%(+1.38)111Vol739OI
NFLX271217C00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 16.19 | 17.25 | 16.19 | 17.15 | +8.751% | 111 | 727 | 0.000% |
| 2026-10-07 | 15.38 | 15.80 | 15.25 | 15.77 | +4.024% | 12 | 730 | +8.751% |
| 2026-10-06 | 14.75 | 15.20 | 14.65 | 15.16 | +4.408% | 83 | 655 | +13.127% |
| 2026-10-05 | 14.30 | 14.65 | 14.10 | 14.52 | +1.185% | 160 | 556 | +18.113% |
| 2026-10-02 | 14.60 | 14.65 | 14.28 | 14.35 | -4.333% | 31 | 541 | +19.512% |
| 2026-10-01 | 15.00 | 15.01 | 14.88 | 15.00 | -7.975% | 103 | 439 | +14.333% |
| 2026-09-30 | 16.50 | 16.50 | 16.30 | 16.30 | -2.687% | 4 | 437 | +5.215% |
| 2026-09-29 | 17.05 | 17.05 | 16.75 | 16.75 | +4.688% | 18 | 425 | +2.388% |
| 2026-09-28 | 16.85 | 16.85 | 16.00 | 16.00 | -7.514% | 13 | 422 | +7.187% |
| 2026-09-25 | 17.25 | 17.37 | 17.20 | 17.30 | -1.983% | 6 | 419 | -0.867% |
| 2026-09-23 | 17.86 | 18.08 | 17.56 | 17.65 | -1.120% | 254 | 419 | -2.833% |
| 2026-09-22 | 18.14 | 18.14 | 17.75 | 17.85 | -7.513% | 10 | 410 | -3.922% |
| 2026-09-21 | 18.22 | 19.30 | 18.22 | 19.30 | +6.630% | 11 | 404 | -11.140% |
| 2026-09-18 | 17.00 | 18.20 | 17.00 | 18.10 | -13.397% | 20 | 401 | -5.249% |
| 2026-09-17 | 21.75 | 21.75 | 20.90 | 20.90 | -16.733% | 4 | 398 | -17.943% |
| 2026-09-14 | 24.75 | 25.10 | 24.75 | 25.10 | +14.612% | 4 | 398 | -31.673% |
| 2026-09-11 | 21.90 | 21.90 | 21.90 | 21.90 | +3.059% | 1 | 398 | -21.689% |
| 2026-09-09 | 21.46 | 21.46 | 21.25 | 21.25 | -2.074% | 3 | 398 | -19.294% |
| 2026-09-08 | 21.70 | 21.70 | 21.70 | 21.70 | -3.855% | 2 | 398 | -20.968% |
| 2026-09-04 | 23.71 | 23.71 | 22.57 | 22.57 | -12.823% | 8 | 401 | -24.014% |
| 2026-09-03 | 25.89 | 25.89 | 25.89 | 25.89 | -1.746% | 2 | 401 | -33.758% |
| 2026-09-02 | 25.25 | 26.55 | 25.25 | 26.35 | +1.190% | 14 | 406 | -34.915% |
| 2026-09-01 | 25.00 | 26.04 | 25.00 | 26.04 | +3.745% | 19 | 424 | -34.140% |
| 2026-08-31 | 25.10 | 25.10 | 25.10 | 25.10 | -3.573% | 1 | 424 | -31.673% |
| 2026-08-28 | 26.03 | 26.03 | 26.03 | 26.03 | +5.813% | 1 | 424 | -34.114% |
| 2026-08-27 | 24.60 | 24.60 | 24.60 | 24.60 | -0.203% | 2 | 426 | -30.285% |
| 2026-08-25 | 24.65 | 24.65 | 24.65 | 24.65 | -0.041% | 1 | 426 | -30.426% |
| 2026-08-24 | 24.45 | 24.68 | 24.45 | 24.66 | -0.484% | 12 | 431 | -30.454% |
| 2026-08-20 | 24.70 | 24.78 | 24.70 | 24.78 | -0.761% | 2 | 431 | -30.791% |
| 2026-08-19 | 23.60 | 25.60 | 23.60 | 24.97 | +15.602% | 8 | 433 | -31.318% |
| 2026-08-17 | 23.35 | 23.35 | 21.30 | 21.60 | -7.495% | 4 | 433 | -20.602% |
| 2026-08-14 | 23.39 | 23.52 | 23.25 | 23.35 | +2.863% | 7 | 432 | -26.552% |
| 2026-08-13 | 22.27 | 23.00 | 22.27 | 22.70 | +7.329% | 27 | 423 | -24.449% |
| 2026-08-11 | 21.40 | 22.90 | 21.15 | 21.15 | -0.471% | 32 | 423 | -18.913% |
| 2026-08-10 | 20.80 | 21.25 | 20.30 | 21.25 | +3.659% | 6 | 418 | -19.294% |
| 2026-08-07 | 20.50 | 20.50 | 20.50 | 20.50 | +0.985% | 5 | 423 | -16.341% |
| 2026-08-06 | 20.80 | 20.80 | 20.30 | 20.30 | -0.098% | 4 | 422 | -15.517% |
| 2026-08-05 | 21.14 | 21.14 | 20.25 | 20.32 | +2.008% | 13 | 422 | -15.600% |
| 2026-08-03 | 19.82 | 20.00 | 19.77 | 19.92 | +11.285% | 28 | 419 | -13.906% |
| 2026-07-30 | 17.90 | 17.90 | 17.90 | 17.90 | -8.205% | 1 | 419 | -4.190% |
| 2026-07-29 | 19.50 | 19.50 | 19.50 | 19.50 | -1.515% | 1 | 420 | -12.051% |
| 2026-07-28 | 20.10 | 20.10 | 19.80 | 19.80 | +7.027% | 5 | 425 | -13.384% |
| 2026-07-27 | 18.28 | 18.50 | 18.28 | 18.50 | +3.352% | 4 | 424 | -7.297% |
| 2026-07-24 | 18.09 | 18.11 | 17.90 | 17.90 | +3.648% | 10 | 429 | -4.190% |
| 2026-07-23 | 17.35 | 17.35 | 17.27 | 17.27 | -4.321% | 7 | 428 | -0.695% |
| 2026-07-22 | 18.20 | 18.35 | 18.05 | 18.05 | +9.394% | 18 | 426 | -4.986% |
| 2026-07-21 | 16.20 | 16.50 | 16.11 | 16.50 | +3.125% | 9 | 417 | +3.939% |
| 2026-07-20 | 15.94 | 16.45 | 15.94 | 16.00 | -8.414% | 7 | 410 | +7.187% |
| 2026-07-17 | 15.00 | 17.63 | 15.00 | 17.47 | -17.007% | 138 | 304 | -1.832% |
| 2026-07-16 | 21.12 | 21.12 | 21.00 | 21.05 | +2.433% | 12 | 302 | -18.527% |
| 2026-07-15 | 22.02 | 22.02 | 20.55 | 20.55 | -2.143% | 3 | 302 | -16.545% |
| 2026-07-14 | 20.60 | 21.30 | 20.43 | 21.00 | -3.670% | 11 | 293 | -18.333% |
| 2026-07-13 | 22.15 | 22.15 | 21.80 | 21.80 | +3.810% | 3 | 293 | -21.330% |
| 2026-07-10 | 20.00 | 21.00 | 20.00 | 21.00 | -8.894% | 8 | 295 | -18.333% |
| 2026-07-06 | 22.86 | 23.05 | 22.86 | 23.05 | -6.680% | 17 | 293 | -25.597% |
| 2026-07-02 | 23.75 | 24.70 | 23.75 | 24.70 | +17.619% | 3 | 291 | -30.567% |
| 2026-07-01 | 21.00 | 21.00 | 21.00 | 21.00 | +5.740% | 1 | 290 | -18.333% |
| 2026-06-30 | 21.00 | 21.00 | 19.86 | 19.86 | -10.339% | 7 | 287 | -13.646% |
| 2026-06-29 | 22.15 | 22.15 | 22.15 | 22.15 | +12.380% | 2 | 285 | -22.573% |
| 2026-06-25 | 19.10 | 19.80 | 19.10 | 19.71 | +0.818% | 21 | 285 | -12.988% |
| 2026-06-24 | 19.55 | 19.55 | 19.55 | 19.55 | -4.959% | 1 | 285 | -12.276% |
| 2026-06-23 | 21.10 | 21.10 | 20.57 | 20.57 | +4.152% | 4 | 285 | -16.626% |
| 2026-06-22 | 23.00 | 23.00 | 19.75 | 19.75 | -16.243% | 12 | 278 | -13.165% |
| 2026-06-18 | 24.00 | 24.00 | 23.58 | 23.58 | -0.716% | 6 | 278 | -27.269% |
| 2026-06-17 | 23.81 | 23.81 | 23.70 | 23.75 | -1.042% | 5 | 278 | -27.789% |
| 2026-06-16 | 24.85 | 24.85 | 24.00 | 24.00 | -7.121% | 11 | 278 | -28.542% |
| 2026-06-12 | 25.98 | 25.98 | 25.84 | 25.84 | -1.749% | 251 | 122 | -33.630% |
| 2026-06-11 | 26.34 | 26.34 | 25.95 | 26.30 | -2.593% | 3 | 120 | -34.791% |
| 2026-06-09 | 27.00 | 27.00 | 27.00 | 27.00 | -2.878% | 1 | 119 | -36.481% |
| 2026-06-08 | 27.80 | 27.80 | 27.80 | 27.80 | +2.963% | 1 | 120 | -38.309% |
| 2026-06-05 | 27.05 | 27.10 | 26.75 | 27.00 | -1.639% | 6 | 118 | -36.481% |
| 2026-06-04 | 27.45 | 27.45 | 27.45 | 27.45 | -1.964% | 1 | 117 | -37.523% |
| 2026-06-03 | 28.00 | 28.00 | 28.00 | 28.00 | -3.448% | 1 | 116 | -38.750% |
| 2026-06-02 | 29.00 | 29.00 | 29.00 | 29.00 | -5.814% | 1 | 115 | -40.862% |
| 2026-05-29 | 30.79 | 30.79 | 30.79 | 30.79 | -3.781% | 1 | 115 | -44.300% |
| 2026-05-21 | 32.00 | 32.00 | 32.00 | 32.00 | -3.030% | 15 | 100 | -46.406% |
| 2026-05-20 | 33.00 | 33.00 | 33.00 | 33.00 | -8.890% | 1 | 99 | -48.030% |
| 2026-04-30 | 36.22 | 36.22 | 36.22 | 36.22 | +0.751% | 1 | 99 | -52.650% |
| 2026-04-22 | 35.95 | 35.95 | 35.95 | 35.95 | -10.125% | 1 | 100 | -52.295% |
| 2026-04-17 | 40.00 | 40.00 | 40.00 | 40.00 | -17.030% | 2 | 98 | -57.125% |
| 2026-04-14 | 48.21 | 48.21 | 48.21 | 48.21 | +4.918% | 1 | 98 | -64.426% |
| 2026-04-13 | 45.95 | 45.95 | 45.95 | 45.95 | +1.145% | 2 | 98 | -62.677% |
| 2026-04-10 | 45.43 | 45.43 | 45.43 | 45.43 | +8.167% | 2 | 98 | -62.250% |
| 2026-04-08 | 44.95 | 44.95 | 42.00 | 42.00 | -3.025% | 3 | 98 | -59.167% |
| 2026-04-06 | 43.31 | 43.31 | 43.31 | 43.31 | +15.895% | 2 | 99 | -60.402% |
| 2026-03-30 | 37.37 | 37.37 | 37.37 | 37.37 | -1.554% | 2 | 99 | -54.108% |
| 2026-03-27 | 38.30 | 38.30 | 37.96 | 37.96 | -0.105% | 3 | 99 | -54.821% |
| 2026-03-26 | 37.24 | 38.00 | 37.24 | 38.00 | +4.024% | 3 | 100 | -54.868% |
| 2026-03-19 | 36.53 | 36.53 | 36.53 | 36.53 | -6.453% | 1 | 97 | -53.052% |
| 2026-03-18 | 39.05 | 39.05 | 39.05 | 39.05 | -0.510% | 5 | 97 | -56.082% |
| 2026-03-12 | 39.25 | 39.25 | 39.25 | 39.25 | -2.678% | 2 | 100 | -56.306% |
| 2026-03-11 | 40.40 | 40.40 | 40.33 | 40.33 | -5.661% | 2 | 101 | -57.476% |
| 2026-03-05 | 42.75 | 42.75 | 42.75 | 42.75 | +1.810% | 1 | 100 | -59.883% |
| 2026-03-04 | 42.00 | 42.08 | 41.95 | 41.99 | +16.639% | 120 | 101 | -59.157% |
| 2026-02-27 | 36.00 | 36.00 | 36.00 | 36.00 | +14.833% | 20 | 67 | -52.361% |
| 2026-02-26 | 31.45 | 31.45 | 31.35 | 31.35 | +1.129% | 10 | 67 | -45.295% |
| 2026-02-25 | 26.95 | 31.00 | 26.95 | 31.00 | +23.260% | 21 | 41 | -44.677% |
| 2026-02-13 | 25.07 | 25.15 | 25.05 | 25.15 | +0.600% | 8 | 41 | -31.809% |
| 2026-02-12 | 25.00 | 25.00 | 25.00 | 25.00 | -12.892% | 2 | 41 | -31.400% |
| 2026-02-06 | 28.70 | 28.70 | 28.70 | 28.70 | 0.000% | 10 | 39 | -40.244% |
| 2026-02-05 | 28.70 | 28.70 | 28.70 | 28.70 | +3.873% | 10 | 29 | -40.244% |
| 2026-02-04 | 27.25 | 27.63 | 27.25 | 27.63 | +1.581% | 2 | 19 | -37.930% |
| 2026-02-03 | 27.20 | 27.20 | 27.20 | 27.20 | -13.238% | 1 | 18 | -36.949% |
| 2026-02-02 | 31.35 | 31.35 | 31.35 | 31.35 | +3.125% | 1 | 17 | -45.295% |
| 2026-01-30 | 30.40 | 30.40 | 30.40 | 30.40 | -2.720% | 1 | 17 | -43.586% |
| 2026-01-28 | 31.25 | 31.25 | 31.25 | 31.25 | +0.806% | 1 | 16 | -45.120% |
| 2026-01-27 | 31.00 | 31.00 | 31.00 | 31.00 | -0.322% | 1 | 15 | -44.677% |
| 2026-01-22 | 31.10 | 31.10 | 31.10 | 31.10 | +3.151% | 1 | 15 | -44.855% |
| 2026-01-21 | 30.75 | 30.75 | 30.15 | 30.15 | -12.099% | 12 | 14 | -43.118% |
| 2026-01-20 | 34.55 | 34.55 | 34.30 | 34.30 | -12.388% | 6 | 6 | -50.000% |
| 2025-12-30 | 39.15 | 39.15 | 39.15 | 39.15 | +0.128% | 1 | 1 | -56.194% |
| 2025-12-22 | 39.10 | 39.10 | 39.10 | 39.10 | 0.000% | 1 | 1 | -56.138% |