NFLX271217C00068000
NFLX Dec 17 2027 68.00 Call
optionOPRA
EODOct 8, 2026
15.44USD+6.851%(+0.99)8Vol496OI
NFLX271217C00068000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 15.75 | 15.75 | 15.44 | 15.44 | +6.851% | 8 | 500 | 0.000% |
| 2026-10-07 | 14.00 | 14.45 | 13.80 | 14.45 | +5.091% | 14 | 508 | +6.851% |
| 2026-10-06 | 13.25 | 13.80 | 13.09 | 13.75 | +4.325% | 47 | 493 | +12.291% |
| 2026-10-05 | 12.95 | 13.20 | 12.80 | 13.18 | +1.776% | 46 | 479 | +17.147% |
| 2026-10-02 | 13.10 | 13.50 | 12.80 | 12.95 | -3.358% | 27 | 476 | +19.228% |
| 2026-10-01 | 14.32 | 14.32 | 13.40 | 13.40 | -10.667% | 56 | 464 | +15.224% |
| 2026-09-30 | 14.80 | 15.00 | 14.80 | 15.00 | -2.597% | 28 | 468 | +2.933% |
| 2026-09-29 | 15.69 | 15.69 | 15.40 | 15.40 | +4.054% | 2 | 468 | +0.260% |
| 2026-09-28 | 14.50 | 14.80 | 14.30 | 14.80 | -7.846% | 4 | 466 | +4.324% |
| 2026-09-24 | 16.25 | 16.25 | 16.06 | 16.06 | -1.230% | 47 | 466 | -3.861% |
| 2026-09-23 | 16.26 | 16.26 | 16.26 | 16.26 | -1.633% | 1 | 466 | -5.043% |
| 2026-09-22 | 16.56 | 16.56 | 16.53 | 16.53 | -5.326% | 2 | 466 | -6.594% |
| 2026-09-21 | 16.47 | 17.72 | 16.47 | 17.46 | +7.117% | 8 | 466 | -11.569% |
| 2026-09-18 | 16.20 | 16.80 | 16.20 | 16.30 | -15.325% | 10 | 459 | -5.276% |
| 2026-09-17 | 19.25 | 19.25 | 19.25 | 19.25 | -15.681% | 5 | 459 | -19.792% |
| 2026-09-14 | 22.15 | 22.95 | 22.15 | 22.83 | +11.366% | 13 | 463 | -32.370% |
| 2026-09-11 | 20.50 | 20.50 | 20.50 | 20.50 | +4.592% | 10 | 453 | -24.683% |
| 2026-09-10 | 19.45 | 19.60 | 19.45 | 19.60 | -0.254% | 39 | 429 | -21.224% |
| 2026-09-08 | 20.25 | 20.25 | 18.65 | 19.65 | -8.392% | 6 | 429 | -21.425% |
| 2026-09-04 | 21.97 | 21.97 | 21.45 | 21.45 | -12.449% | 3 | 428 | -28.019% |
| 2026-09-03 | 24.50 | 24.50 | 24.50 | 24.50 | +0.287% | 10 | 428 | -36.980% |
| 2026-09-02 | 24.43 | 24.43 | 24.43 | 24.43 | +2.647% | 1 | 429 | -36.799% |
| 2026-08-31 | 23.80 | 23.80 | 23.80 | 23.80 | -2.459% | 2 | 431 | -35.126% |
| 2026-08-28 | 24.02 | 24.40 | 24.02 | 24.40 | +7.679% | 2 | 432 | -36.721% |
| 2026-08-27 | 22.77 | 22.77 | 22.64 | 22.66 | -3.574% | 3 | 433 | -31.862% |
| 2026-08-20 | 23.50 | 23.50 | 23.50 | 23.50 | +0.427% | 6 | 433 | -34.298% |
| 2026-08-19 | 22.75 | 23.40 | 22.75 | 23.40 | +6.606% | 2 | 433 | -34.017% |
| 2026-08-18 | 21.95 | 21.95 | 21.95 | 21.95 | +4.028% | 4 | 436 | -29.658% |
| 2026-08-14 | 21.70 | 21.70 | 21.10 | 21.10 | +1.394% | 17 | 431 | -26.825% |
| 2026-08-13 | 21.25 | 21.25 | 20.77 | 20.81 | +10.691% | 3 | 431 | -25.805% |
| 2026-08-12 | 18.80 | 18.80 | 18.80 | 18.80 | -6.000% | 1 | 431 | -17.872% |
| 2026-08-11 | 20.61 | 20.61 | 20.00 | 20.00 | -0.498% | 12 | 427 | -22.800% |
| 2026-08-10 | 19.07 | 20.10 | 19.07 | 20.10 | +5.236% | 3 | 426 | -23.184% |
| 2026-08-07 | 18.60 | 19.25 | 18.60 | 19.10 | -1.241% | 6 | 425 | -19.162% |
| 2026-08-06 | 18.67 | 19.34 | 18.67 | 19.34 | +4.710% | 5 | 420 | -20.165% |
| 2026-08-04 | 18.47 | 18.47 | 18.47 | 18.47 | +1.095% | 1 | 419 | -16.405% |
| 2026-08-03 | 18.75 | 18.75 | 17.65 | 18.27 | +7.471% | 9 | 423 | -15.490% |
| 2026-07-30 | 17.00 | 17.00 | 17.00 | 17.00 | -8.994% | 2 | 424 | -9.176% |
| 2026-07-29 | 17.91 | 18.68 | 17.91 | 18.68 | +1.522% | 7 | 421 | -17.345% |
| 2026-07-28 | 18.85 | 18.90 | 18.40 | 18.40 | +10.843% | 19 | 435 | -16.087% |
| 2026-07-27 | 17.20 | 17.20 | 16.60 | 16.60 | -0.300% | 3 | 433 | -6.988% |
| 2026-07-24 | 16.65 | 16.65 | 16.65 | 16.65 | +6.390% | 1 | 433 | -7.267% |
| 2026-07-23 | 15.95 | 16.00 | 15.40 | 15.65 | +0.449% | 15 | 434 | -1.342% |
| 2026-07-22 | 16.25 | 16.31 | 15.58 | 15.58 | 0.000% | 33 | 459 | -0.899% |
| 2026-07-21 | 15.00 | 15.58 | 14.40 | 15.58 | +3.867% | 94 | 431 | -0.899% |
| 2026-07-20 | 15.24 | 15.36 | 14.49 | 15.00 | -6.250% | 25 | 415 | +2.933% |
| 2026-07-17 | 13.75 | 16.15 | 13.75 | 16.00 | -18.782% | 38 | 406 | -3.500% |
| 2026-07-16 | 19.70 | 19.70 | 19.70 | 19.70 | -0.955% | 2 | 404 | -21.624% |
| 2026-07-15 | 19.89 | 19.89 | 19.89 | 19.89 | +2.000% | 1 | 404 | -22.373% |
| 2026-07-14 | 19.30 | 19.50 | 19.30 | 19.50 | +3.945% | 17 | 419 | -20.821% |
| 2026-07-10 | 19.30 | 19.30 | 18.70 | 18.76 | -7.586% | 6 | 414 | -17.697% |
| 2026-07-09 | 20.30 | 20.30 | 20.30 | 20.30 | -6.062% | 1 | 413 | -23.941% |
| 2026-07-07 | 21.61 | 21.61 | 21.61 | 21.61 | -3.956% | 1 | 412 | -28.552% |
| 2026-07-02 | 21.77 | 22.50 | 21.77 | 22.50 | +14.504% | 6 | 417 | -31.378% |
| 2026-07-01 | 20.30 | 20.30 | 19.10 | 19.65 | +6.793% | 13 | 412 | -21.425% |
| 2026-06-30 | 18.40 | 18.40 | 18.40 | 18.40 | -5.593% | 3 | 410 | -16.087% |
| 2026-06-29 | 20.60 | 20.60 | 19.49 | 19.49 | -3.610% | 4 | 407 | -20.780% |
| 2026-06-26 | 18.70 | 20.22 | 18.70 | 20.22 | +16.207% | 3 | 407 | -23.640% |
| 2026-06-25 | 18.18 | 18.18 | 17.40 | 17.40 | -5.895% | 7 | 406 | -11.264% |
| 2026-06-24 | 18.49 | 18.49 | 18.49 | 18.49 | -3.194% | 1 | 406 | -16.495% |
| 2026-06-23 | 19.50 | 19.50 | 19.10 | 19.10 | +1.867% | 2 | 406 | -19.162% |
| 2026-06-22 | 21.85 | 21.85 | 18.68 | 18.75 | -14.734% | 8 | 405 | -17.653% |
| 2026-06-18 | 21.85 | 21.99 | 21.85 | 21.99 | -9.692% | 2 | 403 | -29.786% |
| 2026-06-15 | 24.41 | 24.41 | 24.35 | 24.35 | -0.612% | 10 | 403 | -36.591% |
| 2026-06-11 | 24.50 | 24.50 | 24.50 | 24.50 | -2.970% | 2 | 401 | -36.980% |
| 2026-06-05 | 25.15 | 25.25 | 25.15 | 25.25 | -0.786% | 30 | 386 | -38.851% |
| 2026-06-03 | 25.45 | 25.45 | 25.45 | 25.45 | -10.858% | 4 | 382 | -39.332% |
| 2026-06-01 | 28.91 | 28.91 | 28.55 | 28.55 | -0.453% | 20 | 362 | -45.919% |
| 2026-05-29 | 28.68 | 28.68 | 28.68 | 28.68 | -5.751% | 1 | 361 | -46.165% |
| 2026-05-20 | 30.43 | 30.43 | 30.43 | 30.43 | +4.105% | 4 | 359 | -49.261% |
| 2026-05-15 | 29.23 | 29.23 | 29.23 | 29.23 | -3.817% | 4 | 355 | -47.178% |
| 2026-05-14 | 30.52 | 30.52 | 30.39 | 30.39 | +0.696% | 4 | 355 | -49.194% |
| 2026-05-13 | 29.50 | 30.18 | 29.50 | 30.18 | -13.894% | 2 | 355 | -48.840% |
| 2026-04-30 | 34.25 | 35.05 | 34.25 | 35.05 | -1.379% | 20 | 345 | -55.949% |
| 2026-04-23 | 35.55 | 35.55 | 35.50 | 35.54 | -5.353% | 3 | 344 | -56.556% |
| 2026-04-17 | 37.40 | 37.65 | 37.40 | 37.55 | -17.617% | 7 | 343 | -58.881% |
| 2026-04-14 | 45.58 | 45.58 | 45.58 | 45.58 | +5.877% | 2 | 343 | -66.125% |
| 2026-04-10 | 43.04 | 43.05 | 43.04 | 43.05 | +2.184% | 14 | 343 | -64.135% |
| 2026-04-09 | 42.11 | 42.13 | 42.11 | 42.13 | +6.255% | 4 | 329 | -63.352% |
| 2026-04-06 | 39.65 | 39.65 | 39.65 | 39.65 | +5.452% | 6 | 326 | -61.059% |
| 2026-04-01 | 37.25 | 37.85 | 37.15 | 37.60 | +4.590% | 102 | 326 | -58.936% |
| 2026-03-27 | 35.95 | 35.95 | 35.95 | 35.95 | -2.838% | 5 | 327 | -57.051% |
| 2026-03-18 | 37.00 | 37.00 | 37.00 | 37.00 | -6.542% | 2 | 327 | -58.270% |
| 2026-03-10 | 39.59 | 39.59 | 39.59 | 39.59 | +1.905% | 3 | 327 | -61.000% |
| 2026-03-02 | 38.85 | 38.85 | 38.85 | 38.85 | +11.799% | 1 | 324 | -60.257% |
| 2026-02-27 | 34.70 | 34.90 | 34.69 | 34.75 | +43.714% | 48 | 325 | -55.568% |
| 2026-02-12 | 24.18 | 24.18 | 24.18 | 24.18 | -4.615% | 2 | 321 | -36.146% |
| 2026-02-04 | 25.35 | 25.35 | 25.35 | 25.35 | -11.887% | 1 | 321 | -39.093% |
| 2026-01-22 | 30.30 | 30.30 | 28.75 | 28.77 | -15.877% | 5 | 322 | -46.333% |
| 2026-01-08 | 34.20 | 34.20 | 34.20 | 34.20 | -3.308% | 10 | 318 | -54.854% |
| 2026-01-05 | 35.39 | 35.39 | 35.37 | 35.37 | -4.509% | 20 | 322 | -56.347% |
| 2025-12-30 | 37.04 | 37.04 | 37.04 | 37.04 | -3.290% | 1 | 322 | -58.315% |
| 2025-12-18 | 38.30 | 38.30 | 38.30 | 38.30 | -2.420% | 5 | 322 | -59.687% |
| 2025-12-12 | 40.00 | 40.00 | 39.25 | 39.25 | -0.959% | 2 | 322 | -60.662% |
| 2025-12-08 | 39.63 | 39.63 | 38.82 | 39.63 | -7.622% | 20 | 320 | -61.040% |
| 2025-12-05 | 42.90 | 42.90 | 42.90 | 42.90 | 0.000% | 10 | 300 | -64.009% |