NFLX271217C00072000
NFLX Dec 17 2027 72.00 Call
optionOPRA
EODOct 8, 2026
13.37USD+11.417%(+1.37)311Vol512OI
NFLX271217C00072000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 12.90 | 13.79 | 12.90 | 13.37 | +11.417% | 311 | 326 | 0.000% |
| 2026-10-06 | 11.45 | 12.00 | 11.45 | 12.00 | +4.348% | 2 | 326 | +11.417% |
| 2026-10-05 | 11.25 | 11.50 | 11.25 | 11.50 | -4.167% | 3 | 323 | +16.261% |
| 2026-10-01 | 12.00 | 12.00 | 12.00 | 12.00 | -9.502% | 1 | 322 | +11.417% |
| 2026-09-30 | 13.05 | 13.26 | 13.05 | 13.26 | -3.212% | 3 | 321 | +0.830% |
| 2026-09-29 | 13.50 | 13.80 | 13.42 | 13.70 | +7.874% | 5 | 316 | -2.409% |
| 2026-09-28 | 13.00 | 13.09 | 12.70 | 12.70 | -7.636% | 14 | 314 | +5.276% |
| 2026-09-25 | 13.90 | 13.90 | 13.75 | 13.75 | -3.846% | 7 | 307 | -2.764% |
| 2026-09-24 | 14.00 | 14.35 | 14.00 | 14.30 | -0.694% | 70 | 293 | -6.503% |
| 2026-09-23 | 14.50 | 14.70 | 14.00 | 14.40 | +0.629% | 12 | 284 | -7.153% |
| 2026-09-22 | 15.15 | 15.15 | 14.31 | 14.31 | -7.677% | 21 | 270 | -6.569% |
| 2026-09-21 | 15.00 | 15.59 | 14.20 | 15.50 | +6.897% | 23 | 266 | -13.742% |
| 2026-09-18 | 15.00 | 15.00 | 13.51 | 14.50 | -15.205% | 40 | 239 | -7.793% |
| 2026-09-17 | 17.30 | 17.30 | 17.10 | 17.10 | -6.301% | 5 | 234 | -21.813% |
| 2026-09-16 | 18.25 | 18.25 | 18.25 | 18.25 | -3.947% | 2 | 232 | -26.740% |
| 2026-09-15 | 18.68 | 19.00 | 18.68 | 19.00 | -4.040% | 2 | 231 | -29.632% |
| 2026-09-14 | 19.80 | 19.80 | 19.80 | 19.80 | +6.739% | 1 | 232 | -32.475% |
| 2026-09-11 | 18.55 | 18.55 | 18.55 | 18.55 | +11.345% | 1 | 231 | -27.925% |
| 2026-09-10 | 16.66 | 16.66 | 16.66 | 16.66 | -3.977% | 3 | 231 | -19.748% |
| 2026-09-09 | 17.29 | 17.35 | 17.29 | 17.35 | -2.637% | 4 | 234 | -22.939% |
| 2026-09-08 | 17.82 | 17.82 | 17.82 | 17.82 | -5.464% | 1 | 243 | -24.972% |
| 2026-09-04 | 19.75 | 19.95 | 18.85 | 18.85 | -14.005% | 9 | 247 | -29.072% |
| 2026-09-03 | 21.92 | 21.92 | 21.92 | 21.92 | -1.704% | 1 | 247 | -39.005% |
| 2026-09-02 | 22.27 | 22.30 | 22.27 | 22.30 | +5.437% | 2 | 246 | -40.045% |
| 2026-09-01 | 21.15 | 21.15 | 21.15 | 21.15 | -1.811% | 7 | 253 | -36.785% |
| 2026-08-31 | 21.60 | 21.60 | 21.54 | 21.54 | -2.091% | 3 | 253 | -37.929% |
| 2026-08-28 | 22.00 | 22.00 | 22.00 | 22.00 | +8.588% | 1 | 254 | -39.227% |
| 2026-08-27 | 20.31 | 20.50 | 20.26 | 20.26 | -2.126% | 5 | 257 | -34.008% |
| 2026-08-24 | 20.70 | 20.70 | 20.70 | 20.70 | +0.976% | 1 | 256 | -35.411% |
| 2026-08-21 | 20.72 | 20.82 | 20.50 | 20.50 | -1.442% | 3 | 255 | -34.780% |
| 2026-08-20 | 20.80 | 20.80 | 20.80 | 20.80 | -1.515% | 1 | 256 | -35.721% |
| 2026-08-19 | 19.55 | 21.12 | 19.55 | 21.12 | +7.426% | 2 | 256 | -36.695% |
| 2026-08-18 | 18.80 | 20.00 | 18.80 | 19.66 | +10.140% | 29 | 270 | -31.994% |
| 2026-08-17 | 18.07 | 18.07 | 17.85 | 17.85 | -8.462% | 4 | 267 | -25.098% |
| 2026-08-14 | 19.40 | 19.50 | 19.40 | 19.50 | 0.000% | 4 | 271 | -31.436% |
| 2026-08-13 | 18.77 | 19.50 | 18.76 | 19.50 | +17.825% | 6 | 275 | -31.436% |
| 2026-08-12 | 16.50 | 16.55 | 16.50 | 16.55 | -9.365% | 3 | 276 | -19.215% |
| 2026-08-11 | 18.30 | 18.30 | 18.26 | 18.26 | +0.606% | 4 | 280 | -26.780% |
| 2026-08-10 | 17.70 | 18.15 | 17.70 | 18.15 | +4.611% | 4 | 282 | -26.336% |
| 2026-08-07 | 17.00 | 17.35 | 17.00 | 17.35 | +2.967% | 11 | 271 | -22.939% |
| 2026-08-06 | 17.05 | 17.05 | 16.75 | 16.85 | -0.882% | 13 | 278 | -20.653% |
| 2026-08-05 | 17.28 | 17.28 | 16.87 | 17.00 | +1.190% | 17 | 295 | -21.353% |
| 2026-08-04 | 16.35 | 16.90 | 16.10 | 16.80 | +3.067% | 137 | 180 | -20.417% |
| 2026-08-03 | 16.00 | 16.30 | 16.00 | 16.30 | +4.823% | 4 | 176 | -17.975% |
| 2026-07-31 | 16.70 | 16.70 | 15.55 | 15.55 | -6.325% | 4 | 173 | -14.019% |
| 2026-07-30 | 15.06 | 16.60 | 15.06 | 16.60 | +2.154% | 36 | 189 | -19.458% |
| 2026-07-29 | 16.25 | 16.25 | 16.25 | 16.25 | -2.167% | 1 | 190 | -17.723% |
| 2026-07-28 | 15.50 | 17.02 | 15.50 | 16.61 | +12.610% | 14 | 202 | -19.506% |
| 2026-07-27 | 15.40 | 15.40 | 14.75 | 14.75 | -0.338% | 13 | 191 | -9.356% |
| 2026-07-24 | 14.80 | 14.80 | 14.80 | 14.80 | +4.225% | 1 | 192 | -9.662% |
| 2026-07-23 | 14.09 | 14.25 | 14.09 | 14.20 | +3.048% | 3 | 192 | -5.845% |
| 2026-07-22 | 14.20 | 15.15 | 13.78 | 13.78 | +6.656% | 7 | 195 | -2.975% |
| 2026-07-21 | 13.30 | 13.32 | 12.92 | 12.92 | -3.941% | 14 | 186 | +3.483% |
| 2026-07-20 | 13.84 | 13.84 | 12.79 | 13.45 | -3.929% | 6 | 186 | -0.595% |
| 2026-07-17 | 13.75 | 14.34 | 12.15 | 14.00 | -22.222% | 19 | 185 | -4.500% |
| 2026-07-16 | 17.65 | 18.00 | 17.63 | 18.00 | +1.408% | 12 | 187 | -25.722% |
| 2026-07-15 | 17.70 | 17.75 | 17.70 | 17.75 | +1.429% | 6 | 181 | -24.676% |
| 2026-07-14 | 16.90 | 17.55 | 16.90 | 17.50 | -2.235% | 10 | 183 | -23.600% |
| 2026-07-13 | 17.90 | 17.90 | 17.90 | 17.90 | +5.605% | 1 | 182 | -25.307% |
| 2026-07-10 | 16.95 | 16.95 | 16.95 | 16.95 | -5.833% | 1 | 181 | -21.121% |
| 2026-07-09 | 18.00 | 18.00 | 18.00 | 18.00 | -6.005% | 3 | 179 | -25.722% |
| 2026-07-07 | 20.00 | 20.24 | 19.15 | 19.15 | -7.711% | 13 | 175 | -30.183% |
| 2026-07-02 | 19.00 | 20.75 | 19.00 | 20.75 | +17.232% | 14 | 177 | -35.566% |
| 2026-07-01 | 17.50 | 17.70 | 17.20 | 17.70 | +8.923% | 12 | 175 | -24.463% |
| 2026-06-30 | 16.55 | 16.55 | 16.25 | 16.25 | -13.564% | 41 | 134 | -17.723% |
| 2026-06-29 | 19.45 | 19.45 | 18.80 | 18.80 | +8.046% | 5 | 134 | -28.883% |
| 2026-06-26 | 17.00 | 18.00 | 17.00 | 17.40 | +12.258% | 9 | 130 | -23.161% |
| 2026-06-25 | 16.62 | 16.62 | 15.50 | 15.50 | -3.727% | 8 | 124 | -13.742% |
| 2026-06-24 | 16.50 | 16.50 | 16.10 | 16.10 | -5.294% | 24 | 107 | -16.957% |
| 2026-06-23 | 17.85 | 17.85 | 16.80 | 17.00 | +0.354% | 31 | 95 | -21.353% |
| 2026-06-22 | 19.70 | 19.70 | 16.50 | 16.94 | -14.874% | 53 | 55 | -21.074% |
| 2026-06-17 | 19.90 | 19.90 | 19.90 | 19.90 | -3.492% | 5 | 50 | -32.814% |
| 2026-06-16 | 20.72 | 20.82 | 20.62 | 20.62 | -8.437% | 10 | 48 | -35.160% |
| 2026-06-15 | 22.52 | 22.52 | 22.52 | 22.52 | +0.223% | 1 | 47 | -40.631% |
| 2026-06-11 | 22.47 | 22.47 | 22.47 | 22.47 | -23.753% | 2 | 45 | -40.498% |
| 2026-05-21 | 29.47 | 29.47 | 29.47 | 29.47 | +7.359% | 1 | 46 | -54.632% |
| 2026-05-11 | 27.45 | 27.45 | 27.45 | 27.45 | -1.964% | 1 | 46 | -51.293% |
| 2026-05-05 | 28.00 | 28.00 | 28.00 | 28.00 | -16.293% | 2 | 44 | -52.250% |
| 2026-04-21 | 32.93 | 33.45 | 32.93 | 33.45 | +2.450% | 2 | 43 | -60.030% |
| 2026-04-20 | 32.75 | 32.75 | 32.65 | 32.65 | -6.714% | 2 | 42 | -59.051% |
| 2026-04-17 | 36.25 | 36.25 | 34.90 | 35.00 | +4.790% | 12 | 31 | -61.800% |
| 2026-03-27 | 33.65 | 33.65 | 33.40 | 33.40 | +1.212% | 2 | 31 | -59.970% |
| 2026-03-26 | 33.00 | 33.00 | 33.00 | 33.00 | -7.692% | 2 | 30 | -59.485% |
| 2026-03-16 | 35.75 | 35.75 | 35.75 | 35.75 | +1.103% | 2 | 30 | -62.601% |
| 2026-03-11 | 35.50 | 35.50 | 35.36 | 35.36 | -4.818% | 50 | 29 | -62.189% |
| 2026-03-09 | 37.15 | 37.15 | 37.15 | 37.15 | -2.031% | 1 | 53 | -64.011% |
| 2026-03-05 | 37.92 | 37.92 | 37.92 | 37.92 | +1.935% | 1 | 54 | -64.742% |
| 2026-03-04 | 37.25 | 37.25 | 37.20 | 37.20 | +0.405% | 2 | 54 | -64.059% |
| 2026-03-02 | 36.10 | 37.05 | 36.10 | 37.05 | +8.811% | 3 | 54 | -63.914% |
| 2026-02-27 | 32.27 | 34.05 | 31.75 | 34.05 | +22.924% | 8 | 53 | -60.734% |
| 2026-02-26 | 27.70 | 27.70 | 27.70 | 27.70 | +23.385% | 1 | 50 | -51.733% |
| 2026-02-19 | 22.45 | 22.45 | 22.45 | 22.45 | -3.813% | 1 | 50 | -40.445% |
| 2026-02-11 | 23.30 | 23.35 | 23.30 | 23.34 | -10.950% | 16 | 50 | -42.716% |
| 2026-02-10 | 26.21 | 26.21 | 26.21 | 26.21 | +12.248% | 8 | 50 | -48.989% |
| 2026-02-09 | 23.30 | 23.35 | 23.30 | 23.35 | -1.808% | 2 | 50 | -42.741% |
| 2026-02-03 | 24.30 | 24.30 | 23.77 | 23.78 | -10.095% | 9 | 50 | -43.776% |
| 2026-02-02 | 26.40 | 26.45 | 26.40 | 26.45 | +2.918% | 2 | 49 | -49.452% |
| 2026-01-29 | 25.70 | 25.70 | 25.70 | 25.70 | -4.638% | 3 | 49 | -47.977% |
| 2026-01-28 | 25.65 | 26.95 | 25.65 | 26.95 | +0.748% | 3 | 49 | -50.390% |
| 2026-01-27 | 26.75 | 26.75 | 26.75 | 26.75 | -4.259% | 1 | 48 | -50.019% |
| 2026-01-26 | 27.94 | 27.94 | 27.94 | 27.94 | -0.746% | 1 | 48 | -52.147% |
| 2026-01-23 | 28.05 | 28.15 | 28.05 | 28.15 | +8.061% | 2 | 47 | -52.504% |
| 2026-01-22 | 26.44 | 26.44 | 26.05 | 26.05 | -15.008% | 3 | 46 | -48.676% |
| 2026-01-09 | 31.10 | 31.10 | 30.39 | 30.65 | -4.932% | 3 | 44 | -56.378% |
| 2026-01-08 | 31.78 | 32.24 | 31.78 | 32.24 | -6.821% | 2 | 45 | -58.530% |
| 2025-12-31 | 34.60 | 34.60 | 34.60 | 34.60 | -0.518% | 1 | 43 | -61.358% |
| 2025-12-29 | 34.76 | 34.78 | 34.76 | 34.78 | +0.520% | 4 | 43 | -61.558% |
| 2025-12-24 | 34.60 | 34.60 | 34.60 | 34.60 | +0.290% | 1 | 41 | -61.358% |
| 2025-12-23 | 34.45 | 34.50 | 34.45 | 34.50 | -0.433% | 2 | 41 | -61.246% |
| 2025-12-22 | 34.65 | 34.65 | 34.65 | 34.65 | -3.616% | 1 | 40 | -61.414% |
| 2025-12-19 | 35.95 | 35.95 | 35.95 | 35.95 | -1.642% | 1 | 40 | -62.809% |
| 2025-12-12 | 36.55 | 36.55 | 36.55 | 36.55 | +1.641% | 4 | 41 | -63.420% |
| 2025-12-11 | 36.00 | 36.00 | 35.96 | 35.96 | -4.615% | 2 | 39 | -62.820% |
| 2025-12-08 | 37.70 | 37.70 | 37.70 | 37.70 | -20.581% | 1 | 38 | -64.536% |
| 2025-12-02 | 47.47 | 47.47 | 47.47 | 47.47 | +4.536% | 3 | 38 | -71.835% |
| 2025-11-26 | 45.32 | 45.41 | 45.32 | 45.41 | -10.221% | 2 | 40 | -70.557% |
| 2025-11-18 | 50.58 | 50.58 | 50.58 | 50.58 | 0.000% | 3 | 40 | -73.567% |