NFLX271217C00074000
NFLX Dec 17 2027 74.00 Call
optionOPRA
EODOct 8, 2026
12.60USD+13.004%(+1.45)45Vol809OI
NFLX271217C00074000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 13.00 | 13.00 | 12.60 | 12.60 | +13.004% | 45 | 809 | 0.000% |
| 2026-10-07 | 11.15 | 11.15 | 11.15 | 11.15 | -0.889% | 3 | 809 | +13.004% |
| 2026-10-06 | 11.00 | 11.25 | 11.00 | 11.25 | +7.656% | 3 | 808 | +12.000% |
| 2026-10-02 | 10.75 | 10.75 | 10.45 | 10.45 | -1.786% | 7 | 807 | +20.574% |
| 2026-10-01 | 11.55 | 11.55 | 10.64 | 10.64 | -12.211% | 6 | 811 | +18.421% |
| 2026-09-30 | 12.30 | 12.30 | 12.12 | 12.12 | -3.349% | 17 | 810 | +3.960% |
| 2026-09-29 | 12.70 | 12.70 | 12.54 | 12.54 | +7.179% | 6 | 808 | +0.478% |
| 2026-09-28 | 12.75 | 12.75 | 11.70 | 11.70 | -9.653% | 13 | 805 | +7.692% |
| 2026-09-25 | 12.90 | 12.95 | 12.83 | 12.95 | -1.894% | 16 | 800 | -2.703% |
| 2026-09-23 | 13.70 | 13.70 | 13.20 | 13.20 | -4.000% | 3 | 799 | -4.545% |
| 2026-09-22 | 13.85 | 13.85 | 13.75 | 13.75 | -6.463% | 3 | 798 | -8.364% |
| 2026-09-21 | 14.35 | 15.00 | 14.26 | 14.70 | +7.692% | 42 | 790 | -14.286% |
| 2026-09-18 | 13.11 | 14.10 | 12.85 | 13.65 | -29.275% | 30 | 780 | -7.692% |
| 2026-09-14 | 17.55 | 20.20 | 17.55 | 19.30 | +17.971% | 7 | 776 | -34.715% |
| 2026-09-10 | 16.36 | 16.36 | 16.35 | 16.36 | -2.153% | 8 | 780 | -22.983% |
| 2026-09-09 | 16.72 | 16.72 | 16.72 | 16.72 | -1.935% | 3 | 780 | -24.641% |
| 2026-09-08 | 17.05 | 17.05 | 17.05 | 17.05 | -4.908% | 1 | 779 | -26.100% |
| 2026-09-04 | 18.40 | 18.40 | 17.93 | 17.93 | -13.382% | 6 | 779 | -29.727% |
| 2026-09-03 | 21.02 | 21.10 | 20.70 | 20.70 | -0.957% | 3 | 779 | -39.130% |
| 2026-09-02 | 21.00 | 21.00 | 20.90 | 20.90 | +1.951% | 3 | 779 | -39.713% |
| 2026-08-31 | 20.50 | 20.50 | 20.50 | 20.50 | -1.205% | 2 | 777 | -38.537% |
| 2026-08-28 | 20.96 | 20.96 | 20.75 | 20.75 | +6.684% | 4 | 775 | -39.277% |
| 2026-08-27 | 19.00 | 19.45 | 19.00 | 19.45 | -7.381% | 11 | 777 | -35.219% |
| 2026-08-25 | 19.95 | 21.00 | 19.95 | 21.00 | +5.263% | 3 | 779 | -40.000% |
| 2026-08-21 | 19.20 | 19.95 | 19.20 | 19.95 | +3.636% | 204 | 778 | -36.842% |
| 2026-08-20 | 20.26 | 20.26 | 19.25 | 19.25 | -3.460% | 6 | 777 | -34.545% |
| 2026-08-19 | 20.10 | 20.10 | 19.94 | 19.94 | +6.460% | 6 | 776 | -36.810% |
| 2026-08-18 | 17.57 | 18.74 | 17.57 | 18.73 | +10.828% | 22 | 777 | -32.728% |
| 2026-08-17 | 18.44 | 18.44 | 16.85 | 16.90 | -8.152% | 5 | 776 | -25.444% |
| 2026-08-14 | 18.40 | 18.59 | 18.40 | 18.40 | -0.648% | 9 | 777 | -31.522% |
| 2026-08-13 | 17.70 | 18.52 | 17.65 | 18.52 | +15.750% | 18 | 786 | -31.965% |
| 2026-08-12 | 15.93 | 16.00 | 15.93 | 16.00 | -4.192% | 8 | 780 | -21.250% |
| 2026-08-11 | 17.35 | 17.45 | 16.70 | 16.70 | -2.681% | 7 | 778 | -24.551% |
| 2026-08-10 | 16.40 | 17.57 | 16.40 | 17.16 | +5.341% | 5 | 776 | -26.573% |
| 2026-08-07 | 16.05 | 16.29 | 15.50 | 16.29 | +1.685% | 6 | 775 | -22.652% |
| 2026-08-06 | 16.02 | 16.02 | 16.02 | 16.02 | -2.791% | 15 | 782 | -21.348% |
| 2026-08-05 | 16.68 | 16.68 | 16.19 | 16.48 | +3.000% | 6 | 780 | -23.544% |
| 2026-08-04 | 15.30 | 16.00 | 15.30 | 16.00 | +3.226% | 12 | 777 | -21.250% |
| 2026-08-03 | 15.05 | 15.50 | 15.05 | 15.50 | +4.588% | 5 | 774 | -18.710% |
| 2026-07-31 | 14.82 | 14.82 | 14.82 | 14.82 | -3.453% | 1 | 773 | -14.980% |
| 2026-07-30 | 14.38 | 15.35 | 14.38 | 15.35 | -4.361% | 36 | 775 | -17.915% |
| 2026-07-29 | 15.50 | 16.05 | 15.50 | 16.05 | +6.291% | 7 | 771 | -21.495% |
| 2026-07-28 | 15.40 | 16.25 | 15.10 | 15.10 | +7.627% | 29 | 766 | -16.556% |
| 2026-07-27 | 14.05 | 14.05 | 14.02 | 14.03 | -1.888% | 6 | 765 | -10.192% |
| 2026-07-24 | 14.20 | 14.30 | 14.20 | 14.30 | +8.745% | 5 | 767 | -11.888% |
| 2026-07-23 | 13.50 | 13.50 | 13.15 | 13.15 | +0.382% | 3 | 769 | -4.183% |
| 2026-07-22 | 13.93 | 14.25 | 13.10 | 13.10 | +0.769% | 25 | 776 | -3.817% |
| 2026-07-21 | 12.60 | 13.00 | 12.10 | 13.00 | +2.605% | 219 | 778 | -3.077% |
| 2026-07-20 | 12.95 | 12.95 | 12.10 | 12.67 | -7.179% | 15 | 776 | -0.552% |
| 2026-07-17 | 11.10 | 13.70 | 11.10 | 13.65 | -19.706% | 73 | 774 | -7.692% |
| 2026-07-16 | 17.00 | 17.00 | 16.73 | 17.00 | -0.118% | 52 | 728 | -25.882% |
| 2026-07-15 | 16.83 | 17.02 | 16.83 | 17.02 | +2.530% | 5 | 726 | -25.969% |
| 2026-07-14 | 16.58 | 16.70 | 16.58 | 16.60 | -2.353% | 15 | 712 | -24.096% |
| 2026-07-13 | 17.63 | 18.15 | 17.00 | 17.00 | +1.857% | 15 | 698 | -25.882% |
| 2026-07-10 | 16.48 | 16.69 | 16.00 | 16.69 | -2.111% | 21 | 682 | -24.506% |
| 2026-07-09 | 17.05 | 17.05 | 17.05 | 17.05 | -2.738% | 1 | 681 | -26.100% |
| 2026-07-08 | 17.48 | 17.53 | 17.48 | 17.53 | -9.452% | 4 | 683 | -28.123% |
| 2026-07-07 | 19.36 | 19.36 | 19.36 | 19.36 | +7.556% | 1 | 683 | -34.917% |
| 2026-07-06 | 18.27 | 18.40 | 18.00 | 18.00 | -8.629% | 6 | 680 | -30.000% |
| 2026-07-02 | 17.65 | 19.70 | 17.65 | 19.70 | +16.568% | 14 | 680 | -36.041% |
| 2026-07-01 | 15.85 | 16.90 | 15.85 | 16.90 | +8.752% | 29 | 665 | -25.444% |
| 2026-06-30 | 16.15 | 16.15 | 15.54 | 15.54 | -7.829% | 9 | 668 | -18.919% |
| 2026-06-29 | 17.19 | 17.19 | 16.55 | 16.86 | +2.805% | 5 | 666 | -25.267% |
| 2026-06-26 | 16.95 | 17.50 | 16.40 | 16.40 | +10.067% | 15 | 661 | -23.171% |
| 2026-06-25 | 14.90 | 14.90 | 14.90 | 14.90 | -1.974% | 1 | 660 | -15.436% |
| 2026-06-24 | 16.20 | 16.20 | 15.20 | 15.20 | -8.434% | 3 | 661 | -17.105% |
| 2026-06-23 | 17.09 | 17.09 | 16.60 | 16.60 | +5.732% | 9 | 656 | -24.096% |
| 2026-06-22 | 16.71 | 16.71 | 15.70 | 15.70 | -17.368% | 18 | 645 | -19.745% |
| 2026-06-17 | 19.00 | 19.00 | 19.00 | 19.00 | -3.061% | 1 | 645 | -33.684% |
| 2026-06-16 | 19.60 | 19.60 | 19.60 | 19.60 | -8.837% | 7 | 645 | -35.714% |
| 2026-06-15 | 21.50 | 21.50 | 21.50 | 21.50 | +0.467% | 1 | 645 | -41.395% |
| 2026-06-12 | 21.40 | 21.40 | 21.40 | 21.40 | -2.594% | 1 | 644 | -41.121% |
| 2026-06-05 | 21.97 | 21.97 | 21.97 | 21.97 | -1.036% | 7 | 637 | -42.649% |
| 2026-06-03 | 22.20 | 22.20 | 22.20 | 22.20 | -4.925% | 1 | 636 | -43.243% |
| 2026-06-02 | 24.60 | 24.60 | 23.35 | 23.35 | -7.708% | 2 | 635 | -46.039% |
| 2026-05-29 | 25.35 | 25.35 | 25.10 | 25.30 | -5.385% | 5 | 631 | -50.198% |
| 2026-05-13 | 25.89 | 26.74 | 25.78 | 26.74 | +0.830% | 402 | 565 | -52.880% |
| 2026-05-12 | 26.97 | 27.79 | 26.13 | 26.52 | -1.449% | 862 | 569 | -52.489% |
| 2026-05-05 | 26.91 | 26.91 | 26.91 | 26.91 | -19.791% | 3 | 572 | -53.177% |
| 2026-04-17 | 33.65 | 33.65 | 33.55 | 33.55 | -19.409% | 20 | 572 | -62.444% |
| 2026-04-15 | 41.35 | 41.63 | 41.35 | 41.63 | +30.502% | 2 | 572 | -69.733% |
| 2026-03-27 | 33.50 | 33.50 | 31.90 | 31.90 | -7.051% | 2 | 573 | -60.502% |
| 2026-03-11 | 34.20 | 34.32 | 34.15 | 34.32 | -2.555% | 32 | 572 | -63.287% |
| 2026-03-10 | 35.10 | 35.24 | 35.10 | 35.22 | -2.707% | 118 | 561 | -64.225% |
| 2026-03-06 | 36.20 | 36.20 | 36.20 | 36.20 | +6.471% | 1 | 502 | -65.193% |
| 2026-03-03 | 34.00 | 34.00 | 34.00 | 34.00 | 0.000% | 1 | 502 | -62.941% |
| 2026-02-27 | 31.75 | 34.65 | 30.60 | 34.00 | +31.477% | 14 | 503 | -62.941% |
| 2026-02-26 | 25.86 | 25.86 | 25.86 | 25.86 | +5.422% | 1 | 511 | -51.276% |
| 2026-02-25 | 24.52 | 24.53 | 24.52 | 24.53 | +15.164% | 8 | 512 | -48.634% |
| 2026-02-18 | 21.30 | 21.30 | 21.30 | 21.30 | +5.550% | 1 | 512 | -40.845% |
| 2026-02-12 | 19.74 | 20.21 | 19.74 | 20.18 | -9.099% | 3 | 512 | -37.562% |
| 2026-02-11 | 22.20 | 22.20 | 22.20 | 22.20 | -8.491% | 1 | 515 | -43.243% |
| 2026-02-10 | 24.26 | 24.26 | 24.26 | 24.26 | +3.454% | 10 | 514 | -48.063% |
| 2026-02-05 | 23.45 | 23.45 | 23.45 | 23.45 | 0.000% | 1 | 524 | -46.269% |
| 2026-02-04 | 23.65 | 23.65 | 21.00 | 23.45 | -4.481% | 3 | 524 | -46.269% |
| 2026-02-02 | 24.55 | 24.55 | 24.55 | 24.55 | -1.800% | 2 | 523 | -48.676% |
| 2026-01-30 | 24.60 | 25.00 | 24.60 | 25.00 | -7.063% | 11 | 525 | -49.600% |
| 2026-01-26 | 26.90 | 26.90 | 26.90 | 26.90 | +1.318% | 2 | 524 | -53.160% |
| 2026-01-23 | 26.22 | 26.55 | 26.22 | 26.55 | +6.627% | 5 | 522 | -52.542% |
| 2026-01-22 | 24.90 | 24.90 | 24.90 | 24.90 | -16.834% | 1 | 517 | -49.398% |
| 2026-01-20 | 30.00 | 30.00 | 29.94 | 29.94 | -5.103% | 2 | 517 | -57.916% |
| 2026-01-07 | 31.55 | 31.55 | 31.55 | 31.55 | -6.017% | 1 | 515 | -60.063% |
| 2025-12-29 | 33.58 | 33.58 | 33.57 | 33.57 | +0.359% | 4 | 514 | -62.466% |
| 2025-12-24 | 33.45 | 33.45 | 33.45 | 33.45 | +0.300% | 1 | 513 | -62.332% |
| 2025-12-23 | 33.35 | 33.35 | 33.35 | 33.35 | -0.537% | 10 | 513 | -62.219% |
| 2025-12-22 | 33.43 | 33.53 | 33.43 | 33.53 | -1.382% | 2 | 523 | -62.422% |
| 2025-12-19 | 34.00 | 34.00 | 34.00 | 34.00 | -5.660% | 1 | 523 | -62.941% |
| 2025-12-17 | 36.00 | 36.04 | 36.00 | 36.04 | +5.380% | 11 | 522 | -65.039% |
| 2025-12-16 | 34.20 | 34.20 | 34.20 | 34.20 | -0.726% | 2 | 532 | -63.158% |
| 2025-12-15 | 34.45 | 34.45 | 34.45 | 34.45 | -2.546% | 2 | 532 | -63.425% |
| 2025-12-12 | 35.32 | 35.35 | 35.32 | 35.35 | +3.061% | 4 | 532 | -64.356% |
| 2025-12-11 | 34.56 | 34.90 | 34.30 | 34.30 | -5.484% | 8 | 533 | -63.265% |
| 2025-12-09 | 36.29 | 36.29 | 36.29 | 36.29 | -17.654% | 1 | 530 | -65.280% |
| 2025-11-26 | 44.12 | 44.12 | 44.07 | 44.07 | 0.000% | 2 | 530 | -71.409% |