NFLX271217C00066000
NFLX Dec 17 2027 66.00 Call
optionOPRA
EODOct 8, 2026
16.20USD+5.195%(+0.80)3Vol551OI
NFLX271217C00066000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 16.20 | 16.20 | 16.20 | 16.20 | +5.195% | 3 | 554 | 0.000% |
| 2026-10-07 | 14.78 | 15.40 | 14.78 | 15.40 | +4.976% | 7 | 561 | +5.195% |
| 2026-10-06 | 14.10 | 14.70 | 14.00 | 14.67 | +6.304% | 13 | 556 | +10.429% |
| 2026-10-05 | 13.80 | 13.90 | 13.50 | 13.80 | -0.719% | 29 | 529 | +17.391% |
| 2026-10-02 | 14.00 | 14.00 | 13.70 | 13.90 | -10.611% | 315 | 254 | +16.547% |
| 2026-09-30 | 16.05 | 16.20 | 15.55 | 15.55 | -3.656% | 111 | 210 | +4.180% |
| 2026-09-29 | 16.14 | 16.14 | 16.14 | 16.14 | -3.929% | 2 | 209 | +0.372% |
| 2026-09-25 | 16.84 | 17.00 | 16.80 | 16.80 | -2.778% | 5 | 204 | -3.571% |
| 2026-09-24 | 17.15 | 17.28 | 17.15 | 17.28 | +1.053% | 50 | 205 | -6.250% |
| 2026-09-23 | 17.21 | 17.25 | 17.10 | 17.10 | -2.730% | 58 | 191 | -5.263% |
| 2026-09-22 | 17.58 | 17.58 | 17.58 | 17.58 | -5.989% | 3 | 194 | -7.850% |
| 2026-09-21 | 17.85 | 18.70 | 17.85 | 18.70 | +7.471% | 14 | 206 | -13.369% |
| 2026-09-18 | 16.50 | 17.75 | 16.50 | 17.40 | -21.763% | 34 | 183 | -6.897% |
| 2026-09-15 | 22.50 | 22.50 | 22.12 | 22.24 | +3.442% | 17 | 170 | -27.158% |
| 2026-09-11 | 20.91 | 21.50 | 20.91 | 21.50 | -5.702% | 2 | 169 | -24.651% |
| 2026-09-04 | 22.80 | 22.80 | 22.80 | 22.80 | -10.588% | 3 | 169 | -28.947% |
| 2026-09-03 | 25.50 | 25.50 | 25.50 | 25.50 | +9.442% | 1 | 169 | -36.471% |
| 2026-09-01 | 23.30 | 23.30 | 23.30 | 23.30 | -8.627% | 1 | 170 | -30.472% |
| 2026-08-28 | 25.50 | 25.50 | 25.50 | 25.50 | +6.695% | 1 | 171 | -36.471% |
| 2026-08-27 | 24.75 | 24.75 | 23.67 | 23.90 | -6.275% | 13 | 171 | -32.218% |
| 2026-08-25 | 25.50 | 25.50 | 25.50 | 25.50 | +5.941% | 1 | 170 | -36.471% |
| 2026-08-24 | 24.07 | 24.07 | 24.07 | 24.07 | -0.124% | 4 | 171 | -32.696% |
| 2026-08-20 | 24.10 | 24.10 | 24.10 | 24.10 | -1.592% | 3 | 170 | -32.780% |
| 2026-08-19 | 24.90 | 24.90 | 24.21 | 24.49 | +9.821% | 6 | 174 | -33.851% |
| 2026-08-18 | 22.55 | 22.55 | 22.30 | 22.30 | -1.762% | 4 | 178 | -27.354% |
| 2026-08-13 | 22.10 | 22.70 | 22.00 | 22.70 | +13.217% | 8 | 186 | -28.634% |
| 2026-08-12 | 19.63 | 20.05 | 19.63 | 20.05 | -8.112% | 24 | 162 | -19.202% |
| 2026-08-11 | 21.85 | 21.85 | 21.82 | 21.82 | +2.731% | 11 | 157 | -25.756% |
| 2026-08-10 | 21.50 | 21.50 | 21.24 | 21.24 | +2.857% | 4 | 158 | -23.729% |
| 2026-08-07 | 20.65 | 20.65 | 20.65 | 20.65 | +7.106% | 1 | 157 | -21.550% |
| 2026-08-03 | 19.40 | 19.95 | 19.28 | 19.28 | -1.633% | 11 | 160 | -15.975% |
| 2026-07-30 | 19.60 | 19.60 | 19.60 | 19.60 | +4.533% | 1 | 159 | -17.347% |
| 2026-07-29 | 18.75 | 18.75 | 18.75 | 18.75 | -3.599% | 1 | 160 | -13.600% |
| 2026-07-28 | 18.60 | 19.49 | 18.60 | 19.45 | +7.756% | 3 | 161 | -16.710% |
| 2026-07-27 | 17.50 | 18.47 | 17.50 | 18.05 | +1.120% | 15 | 175 | -10.249% |
| 2026-07-24 | 16.42 | 17.86 | 16.42 | 17.85 | +7.207% | 3 | 174 | -9.244% |
| 2026-07-23 | 16.80 | 16.80 | 16.65 | 16.65 | -5.344% | 3 | 174 | -2.703% |
| 2026-07-22 | 17.75 | 17.75 | 17.59 | 17.59 | +13.484% | 2 | 174 | -7.902% |
| 2026-07-21 | 15.50 | 15.50 | 15.50 | 15.50 | -3.125% | 5 | 169 | +4.516% |
| 2026-07-20 | 15.65 | 16.00 | 15.30 | 16.00 | -4.478% | 7 | 168 | +1.250% |
| 2026-07-17 | 15.00 | 17.00 | 14.50 | 16.75 | -18.491% | 145 | 98 | -3.284% |
| 2026-07-16 | 20.55 | 20.55 | 20.55 | 20.55 | +1.232% | 1 | 99 | -21.168% |
| 2026-07-15 | 21.42 | 21.42 | 20.30 | 20.30 | -4.784% | 5 | 98 | -20.197% |
| 2026-07-13 | 21.32 | 21.32 | 21.32 | 21.32 | +4.000% | 2 | 97 | -24.015% |
| 2026-07-10 | 20.50 | 20.50 | 20.50 | 20.50 | -4.473% | 1 | 96 | -20.976% |
| 2026-07-09 | 21.46 | 21.46 | 21.46 | 21.46 | -3.810% | 1 | 95 | -24.511% |
| 2026-07-08 | 22.31 | 22.31 | 22.31 | 22.31 | +1.455% | 2 | 97 | -27.387% |
| 2026-07-02 | 21.98 | 21.99 | 21.98 | 21.99 | +3.726% | 4 | 93 | -26.330% |
| 2026-06-29 | 21.85 | 21.85 | 21.20 | 21.20 | +3.163% | 7 | 86 | -23.585% |
| 2026-06-26 | 20.60 | 20.60 | 20.55 | 20.55 | +5.656% | 2 | 85 | -21.168% |
| 2026-06-24 | 19.45 | 19.45 | 19.45 | 19.45 | -2.750% | 1 | 85 | -16.710% |
| 2026-06-23 | 20.05 | 20.05 | 20.00 | 20.00 | -0.498% | 4 | 84 | -19.000% |
| 2026-06-22 | 21.00 | 21.00 | 20.10 | 20.10 | -15.900% | 3 | 82 | -19.403% |
| 2026-06-16 | 23.90 | 23.90 | 23.90 | 23.90 | -9.709% | 2 | 80 | -32.218% |
| 2026-06-05 | 26.40 | 26.50 | 26.40 | 26.47 | -1.781% | 52 | 79 | -38.799% |
| 2026-06-04 | 27.13 | 27.13 | 26.95 | 26.95 | +1.890% | 2 | 77 | -39.889% |
| 2026-06-03 | 26.46 | 26.54 | 26.19 | 26.45 | -12.993% | 13 | 69 | -38.752% |
| 2026-05-28 | 30.31 | 30.40 | 30.31 | 30.40 | -5.882% | 7 | 64 | -46.711% |
| 2026-05-19 | 32.30 | 32.30 | 32.30 | 32.30 | +4.666% | 3 | 62 | -49.845% |
| 2026-05-15 | 30.95 | 30.95 | 30.86 | 30.86 | +4.327% | 3 | 61 | -47.505% |
| 2026-05-11 | 29.58 | 29.58 | 29.58 | 29.58 | -7.563% | 1 | 60 | -45.233% |
| 2026-05-06 | 32.00 | 32.00 | 32.00 | 32.00 | -12.329% | 6 | 60 | -49.375% |
| 2026-04-22 | 36.50 | 36.50 | 36.50 | 36.50 | -22.996% | 6 | 54 | -55.616% |
| 2026-04-14 | 47.40 | 47.40 | 47.40 | 47.40 | +7.678% | 1 | 54 | -65.823% |
| 2026-04-09 | 43.69 | 44.02 | 43.64 | 44.02 | +10.050% | 13 | 54 | -63.199% |
| 2026-03-03 | 40.00 | 40.00 | 40.00 | 40.00 | +10.926% | 10 | 53 | -59.500% |
| 2026-02-27 | 36.50 | 36.50 | 36.06 | 36.06 | +45.111% | 4 | 53 | -55.075% |
| 2026-02-24 | 24.85 | 24.85 | 24.85 | 24.85 | +6.197% | 10 | 55 | -34.809% |
| 2026-02-23 | 23.50 | 23.50 | 23.40 | 23.40 | -1.515% | 3 | 45 | -30.769% |
| 2026-02-12 | 25.00 | 25.00 | 23.76 | 23.76 | -14.224% | 2 | 42 | -31.818% |
| 2026-02-05 | 27.70 | 27.70 | 27.70 | 27.70 | -9.091% | 1 | 41 | -41.516% |
| 2026-01-28 | 30.47 | 30.47 | 30.47 | 30.47 | +1.398% | 1 | 42 | -46.833% |
| 2026-01-22 | 30.05 | 30.05 | 30.05 | 30.05 | -13.897% | 1 | 42 | -46.090% |
| 2026-01-13 | 34.90 | 34.90 | 34.90 | 34.90 | -10.627% | 1 | 42 | -53.582% |
| 2025-12-26 | 39.05 | 39.05 | 39.05 | 39.05 | +2.359% | 1 | 42 | -58.515% |
| 2025-12-23 | 38.15 | 38.15 | 38.15 | 38.15 | -2.803% | 10 | 41 | -57.536% |
| 2025-12-15 | 39.90 | 39.90 | 39.25 | 39.25 | -10.998% | 20 | 41 | -58.726% |
| 2025-12-08 | 44.10 | 44.10 | 44.10 | 44.10 | 0.000% | 1 | 61 | -63.265% |