NFLX271217C00075000
NFLX Dec 17 2027 75.00 Call
optionOPRA
EODOct 8, 2026
12.21USD+5.259%(+0.61)31Vol927OI
NFLX271217C00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 11.85 | 12.75 | 11.85 | 12.21 | +5.259% | 31 | 918 | 0.000% |
| 2026-10-07 | 11.06 | 11.60 | 11.06 | 11.60 | +4.882% | 69 | 937 | +5.259% |
| 2026-10-06 | 10.40 | 11.06 | 10.40 | 11.06 | +9.505% | 51 | 895 | +10.398% |
| 2026-10-05 | 10.25 | 10.27 | 10.10 | 10.10 | -1.463% | 16 | 884 | +20.891% |
| 2026-10-02 | 10.00 | 10.25 | 10.00 | 10.25 | -2.008% | 15 | 871 | +19.122% |
| 2026-10-01 | 10.77 | 10.80 | 10.46 | 10.46 | -11.953% | 15 | 874 | +16.730% |
| 2026-09-30 | 11.80 | 11.88 | 11.75 | 11.88 | -1.574% | 20 | 881 | +2.778% |
| 2026-09-29 | 12.32 | 12.32 | 12.07 | 12.07 | +6.814% | 18 | 877 | +1.160% |
| 2026-09-28 | 11.93 | 11.98 | 11.23 | 11.30 | -10.175% | 35 | 864 | +8.053% |
| 2026-09-25 | 12.60 | 12.60 | 12.58 | 12.58 | -1.333% | 2 | 864 | -2.941% |
| 2026-09-24 | 13.20 | 13.20 | 12.75 | 12.75 | -0.391% | 8 | 863 | -4.235% |
| 2026-09-23 | 13.05 | 13.05 | 12.80 | 12.80 | -2.439% | 6 | 865 | -4.609% |
| 2026-09-22 | 13.80 | 13.80 | 13.10 | 13.12 | -9.204% | 27 | 865 | -6.936% |
| 2026-09-21 | 13.70 | 14.45 | 13.55 | 14.45 | +8.240% | 95 | 783 | -15.502% |
| 2026-09-18 | 12.00 | 13.55 | 12.00 | 13.35 | -14.148% | 40 | 761 | -8.539% |
| 2026-09-17 | 16.10 | 16.10 | 15.49 | 15.55 | -5.758% | 13 | 756 | -21.479% |
| 2026-09-16 | 16.80 | 16.90 | 16.50 | 16.50 | -5.172% | 4 | 754 | -26.000% |
| 2026-09-15 | 17.00 | 17.40 | 17.00 | 17.40 | -8.276% | 11 | 745 | -29.828% |
| 2026-09-14 | 18.75 | 19.10 | 18.75 | 18.97 | +12.315% | 10 | 746 | -35.635% |
| 2026-09-11 | 16.22 | 16.89 | 16.22 | 16.89 | +7.238% | 9 | 738 | -27.709% |
| 2026-09-10 | 15.75 | 15.95 | 15.75 | 15.75 | +2.606% | 24 | 736 | -22.476% |
| 2026-09-09 | 15.35 | 15.35 | 15.35 | 15.35 | -4.658% | 1 | 736 | -20.456% |
| 2026-09-08 | 16.10 | 16.10 | 16.10 | 16.10 | -8.105% | 1 | 736 | -24.161% |
| 2026-09-04 | 18.40 | 18.40 | 17.52 | 17.52 | -13.695% | 10 | 740 | -30.308% |
| 2026-09-03 | 20.53 | 20.53 | 20.00 | 20.30 | +0.545% | 22 | 760 | -39.852% |
| 2026-09-02 | 20.50 | 20.50 | 20.19 | 20.19 | +4.072% | 5 | 764 | -39.525% |
| 2026-09-01 | 18.62 | 19.80 | 18.62 | 19.40 | -3.048% | 7 | 769 | -37.062% |
| 2026-08-31 | 20.00 | 20.01 | 20.00 | 20.01 | -2.152% | 9 | 770 | -38.981% |
| 2026-08-28 | 20.65 | 20.65 | 20.07 | 20.45 | +9.475% | 14 | 769 | -40.293% |
| 2026-08-27 | 18.68 | 18.68 | 18.68 | 18.68 | -7.753% | 301 | 769 | -34.636% |
| 2026-08-26 | 20.50 | 20.60 | 20.25 | 20.25 | +0.397% | 8 | 762 | -39.704% |
| 2026-08-25 | 20.10 | 20.17 | 20.10 | 20.17 | +4.238% | 6 | 762 | -39.465% |
| 2026-08-24 | 18.45 | 19.35 | 18.45 | 19.35 | +2.381% | 2 | 761 | -36.899% |
| 2026-08-21 | 18.90 | 18.90 | 18.90 | 18.90 | -2.477% | 1 | 760 | -35.397% |
| 2026-08-20 | 19.75 | 19.75 | 19.38 | 19.38 | +0.415% | 3 | 761 | -36.997% |
| 2026-08-19 | 19.95 | 19.95 | 19.30 | 19.30 | +6.044% | 12 | 773 | -36.736% |
| 2026-08-18 | 17.97 | 18.30 | 17.97 | 18.20 | +11.520% | 17 | 775 | -32.912% |
| 2026-08-17 | 17.12 | 17.12 | 16.32 | 16.32 | -8.315% | 11 | 768 | -25.184% |
| 2026-08-14 | 17.98 | 18.33 | 17.60 | 17.80 | +0.282% | 19 | 763 | -31.404% |
| 2026-08-13 | 17.00 | 18.15 | 16.65 | 17.75 | +13.419% | 42 | 770 | -31.211% |
| 2026-08-12 | 15.76 | 15.76 | 15.25 | 15.65 | -1.881% | 9 | 763 | -21.981% |
| 2026-08-11 | 16.79 | 17.30 | 15.95 | 15.95 | -4.776% | 23 | 770 | -23.448% |
| 2026-08-10 | 15.75 | 17.10 | 15.75 | 16.75 | +5.016% | 31 | 751 | -27.104% |
| 2026-08-07 | 15.60 | 15.95 | 15.60 | 15.95 | +2.572% | 4 | 749 | -23.448% |
| 2026-08-05 | 16.23 | 16.30 | 15.55 | 15.55 | +0.323% | 22 | 752 | -21.479% |
| 2026-08-04 | 15.20 | 15.50 | 14.90 | 15.50 | +1.307% | 49 | 765 | -21.226% |
| 2026-08-03 | 15.00 | 15.30 | 15.00 | 15.30 | +6.620% | 13 | 758 | -20.196% |
| 2026-07-31 | 14.74 | 14.74 | 14.05 | 14.35 | -5.592% | 10 | 755 | -14.913% |
| 2026-07-30 | 14.00 | 15.55 | 14.00 | 15.20 | -1.618% | 62 | 794 | -19.671% |
| 2026-07-29 | 15.00 | 15.45 | 14.70 | 15.45 | -1.278% | 6 | 790 | -20.971% |
| 2026-07-28 | 15.75 | 15.75 | 15.19 | 15.65 | +13.406% | 328 | 579 | -21.981% |
| 2026-07-27 | 13.55 | 13.80 | 13.54 | 13.80 | +1.099% | 4 | 580 | -11.522% |
| 2026-07-24 | 13.13 | 13.65 | 13.13 | 13.65 | +7.565% | 17 | 573 | -10.549% |
| 2026-07-23 | 13.10 | 13.25 | 12.69 | 12.69 | -7.709% | 8 | 570 | -3.783% |
| 2026-07-22 | 13.50 | 13.90 | 13.50 | 13.75 | +8.524% | 3 | 570 | -11.200% |
| 2026-07-21 | 12.20 | 12.67 | 11.70 | 12.67 | +4.280% | 37 | 591 | -3.631% |
| 2026-07-20 | 12.42 | 12.42 | 12.15 | 12.15 | -8.094% | 7 | 588 | +0.494% |
| 2026-07-17 | 10.77 | 13.22 | 10.77 | 13.22 | -20.838% | 92 | 542 | -7.640% |
| 2026-07-16 | 16.00 | 16.70 | 15.65 | 16.70 | +3.406% | 21 | 534 | -26.886% |
| 2026-07-15 | 16.25 | 17.00 | 15.85 | 16.15 | +2.866% | 22 | 516 | -24.396% |
| 2026-07-14 | 15.73 | 16.10 | 15.70 | 15.70 | -4.848% | 74 | 580 | -22.229% |
| 2026-07-13 | 16.51 | 17.30 | 16.48 | 16.50 | +0.304% | 21 | 561 | -26.000% |
| 2026-07-10 | 16.00 | 16.45 | 15.45 | 16.45 | -4.913% | 68 | 504 | -25.775% |
| 2026-07-09 | 16.83 | 17.30 | 16.83 | 17.30 | +1.765% | 4 | 502 | -29.422% |
| 2026-07-08 | 17.00 | 17.00 | 17.00 | 17.00 | -5.028% | 1 | 503 | -28.176% |
| 2026-07-07 | 18.50 | 18.50 | 17.90 | 17.90 | +0.562% | 5 | 500 | -31.788% |
| 2026-07-06 | 18.20 | 18.20 | 17.48 | 17.80 | -7.484% | 30 | 499 | -31.404% |
| 2026-07-02 | 18.00 | 19.37 | 18.00 | 19.24 | +17.174% | 19 | 510 | -36.538% |
| 2026-07-01 | 15.98 | 16.42 | 15.93 | 16.42 | +9.321% | 10 | 501 | -25.639% |
| 2026-06-30 | 16.00 | 16.00 | 15.00 | 15.02 | -6.997% | 31 | 501 | -18.708% |
| 2026-06-29 | 17.75 | 17.75 | 16.15 | 16.15 | 0.000% | 23 | 490 | -24.396% |
| 2026-06-26 | 16.15 | 17.10 | 15.90 | 16.15 | +12.153% | 52 | 496 | -24.396% |
| 2026-06-25 | 15.00 | 15.00 | 14.40 | 14.40 | -5.263% | 10 | 488 | -15.208% |
| 2026-06-24 | 15.20 | 15.35 | 14.80 | 15.20 | -3.492% | 77 | 460 | -19.671% |
| 2026-06-23 | 16.60 | 16.60 | 15.75 | 15.75 | -1.254% | 6 | 458 | -22.476% |
| 2026-06-22 | 18.21 | 18.21 | 15.10 | 15.95 | -12.121% | 107 | 388 | -23.448% |
| 2026-06-18 | 17.94 | 18.30 | 17.80 | 18.15 | +0.554% | 13 | 379 | -32.727% |
| 2026-06-17 | 18.40 | 18.59 | 17.90 | 18.05 | -2.695% | 12 | 369 | -32.355% |
| 2026-06-16 | 19.40 | 19.54 | 18.55 | 18.55 | -10.602% | 25 | 348 | -34.178% |
| 2026-06-15 | 20.75 | 20.75 | 20.75 | 20.75 | +3.234% | 1 | 348 | -41.157% |
| 2026-06-12 | 20.25 | 20.25 | 20.00 | 20.10 | -5.634% | 6 | 350 | -39.254% |
| 2026-06-11 | 21.00 | 21.30 | 21.00 | 21.30 | -0.467% | 4 | 346 | -42.676% |
| 2026-06-09 | 21.65 | 21.65 | 21.40 | 21.40 | -2.372% | 3 | 346 | -42.944% |
| 2026-06-08 | 21.92 | 21.92 | 21.92 | 21.92 | +1.014% | 1 | 345 | -44.297% |
| 2026-06-05 | 21.88 | 22.06 | 21.35 | 21.70 | 0.000% | 12 | 350 | -43.733% |
| 2026-06-03 | 21.70 | 21.70 | 21.05 | 21.70 | -2.952% | 5 | 347 | -43.733% |
| 2026-06-02 | 22.36 | 22.36 | 22.36 | 22.36 | -9.290% | 1 | 346 | -45.394% |
| 2026-05-29 | 24.68 | 24.68 | 24.65 | 24.65 | +1.149% | 7 | 344 | -50.467% |
| 2026-05-28 | 24.37 | 24.37 | 24.37 | 24.37 | -5.101% | 1 | 343 | -49.897% |
| 2026-05-27 | 25.68 | 25.68 | 25.68 | 25.68 | +3.008% | 3 | 340 | -52.453% |
| 2026-05-15 | 26.55 | 26.55 | 24.93 | 24.93 | -2.235% | 2 | 341 | -51.023% |
| 2026-05-14 | 25.50 | 25.50 | 25.50 | 25.50 | -2.336% | 3 | 338 | -52.118% |
| 2026-05-13 | 25.35 | 26.11 | 25.34 | 26.11 | +0.889% | 402 | 409 | -53.236% |
| 2026-05-12 | 26.36 | 27.23 | 25.59 | 25.88 | +7.744% | 877 | 390 | -52.821% |
| 2026-05-11 | 24.50 | 24.50 | 24.02 | 24.02 | -3.650% | 6 | 389 | -49.167% |
| 2026-05-08 | 24.93 | 24.93 | 24.93 | 24.93 | -8.379% | 1 | 390 | -51.023% |
| 2026-05-05 | 27.50 | 27.50 | 27.21 | 27.21 | -12.984% | 2 | 389 | -55.127% |
| 2026-04-30 | 30.25 | 31.27 | 30.25 | 31.27 | +12.361% | 5 | 385 | -60.953% |
| 2026-04-28 | 27.83 | 27.83 | 27.83 | 27.83 | -3.368% | 1 | 384 | -56.126% |
| 2026-04-24 | 28.80 | 28.80 | 28.80 | 28.80 | -5.543% | 23 | 407 | -57.604% |
| 2026-04-22 | 30.49 | 30.49 | 30.49 | 30.49 | -6.901% | 1 | 407 | -59.954% |
| 2026-04-20 | 32.75 | 32.75 | 32.75 | 32.75 | -0.908% | 3 | 407 | -62.718% |
| 2026-04-17 | 33.35 | 33.60 | 32.90 | 33.05 | -22.235% | 15 | 405 | -63.056% |
| 2026-04-16 | 42.50 | 42.50 | 42.45 | 42.50 | +3.709% | 18 | 389 | -71.271% |
| 2026-04-15 | 40.98 | 40.98 | 40.98 | 40.98 | -1.014% | 3 | 389 | -70.205% |
| 2026-04-14 | 41.40 | 41.45 | 41.35 | 41.40 | +5.882% | 13 | 392 | -70.507% |
| 2026-04-13 | 38.47 | 39.10 | 38.47 | 39.10 | +2.142% | 6 | 379 | -68.772% |
| 2026-04-10 | 38.26 | 38.28 | 38.26 | 38.28 | +6.748% | 22 | 380 | -68.103% |
| 2026-04-06 | 36.00 | 36.05 | 35.86 | 35.86 | +7.237% | 3 | 380 | -65.951% |
| 2026-03-31 | 33.50 | 33.50 | 33.44 | 33.44 | +5.323% | 15 | 378 | -63.487% |
| 2026-03-27 | 31.00 | 31.80 | 31.00 | 31.75 | +5.447% | 3 | 386 | -61.543% |
| 2026-03-20 | 30.02 | 30.11 | 30.02 | 30.11 | +0.100% | 6 | 385 | -59.449% |
| 2026-03-19 | 30.80 | 30.80 | 30.08 | 30.08 | -9.670% | 2 | 386 | -59.408% |
| 2026-03-17 | 33.30 | 33.30 | 33.30 | 33.30 | +2.147% | 1 | 386 | -63.333% |
| 2026-03-13 | 32.60 | 32.60 | 32.60 | 32.60 | -2.918% | 1 | 385 | -62.546% |
| 2026-03-11 | 33.55 | 33.58 | 33.55 | 33.58 | -2.808% | 2 | 385 | -63.639% |
| 2026-03-10 | 34.60 | 34.66 | 34.55 | 34.55 | +0.670% | 25 | 385 | -64.660% |
| 2026-03-09 | 34.32 | 34.32 | 34.32 | 34.32 | -2.776% | 1 | 374 | -64.423% |
| 2026-03-06 | 36.35 | 36.35 | 35.20 | 35.30 | -2.835% | 5 | 385 | -65.411% |
| 2026-03-05 | 36.60 | 36.60 | 35.93 | 36.33 | +0.359% | 20 | 387 | -66.391% |
| 2026-03-04 | 35.00 | 36.25 | 35.00 | 36.20 | +3.844% | 334 | 387 | -66.271% |
| 2026-03-03 | 34.95 | 34.95 | 34.86 | 34.86 | +3.750% | 3 | 226 | -64.974% |
| 2026-02-27 | 30.13 | 33.85 | 30.13 | 33.60 | +34.400% | 35 | 225 | -63.661% |
| 2026-02-26 | 25.50 | 25.50 | 25.00 | 25.00 | +2.417% | 20 | 209 | -51.160% |
| 2026-02-25 | 23.50 | 24.41 | 23.42 | 24.41 | +22.356% | 6 | 216 | -49.980% |
| 2026-02-24 | 19.95 | 19.95 | 19.95 | 19.95 | +2.571% | 1 | 216 | -38.797% |
| 2026-02-23 | 19.00 | 19.45 | 19.00 | 19.45 | -2.506% | 8 | 217 | -37.224% |
| 2026-02-20 | 19.95 | 19.95 | 19.95 | 19.95 | -2.920% | 1 | 215 | -38.797% |
| 2026-02-19 | 20.50 | 20.55 | 20.00 | 20.55 | -0.484% | 6 | 214 | -40.584% |
| 2026-02-18 | 20.80 | 20.80 | 20.65 | 20.65 | +5.357% | 2 | 215 | -40.872% |
| 2026-02-17 | 19.00 | 20.16 | 19.00 | 19.60 | -1.259% | 5 | 216 | -37.704% |
| 2026-02-13 | 19.85 | 20.02 | 19.37 | 19.85 | +1.018% | 51 | 192 | -38.489% |
| 2026-02-12 | 18.90 | 20.01 | 18.90 | 19.65 | -9.655% | 29 | 192 | -37.863% |
| 2026-02-11 | 21.55 | 21.75 | 21.55 | 21.75 | -11.621% | 9 | 171 | -43.862% |
| 2026-02-10 | 24.61 | 24.61 | 24.61 | 24.61 | +10.063% | 8 | 170 | -50.386% |
| 2026-02-09 | 22.74 | 22.74 | 22.36 | 22.36 | -1.454% | 2 | 170 | -45.394% |
| 2026-02-06 | 22.69 | 22.69 | 22.69 | 22.69 | +0.844% | 1 | 169 | -46.188% |
| 2026-02-05 | 22.50 | 22.50 | 22.50 | 22.50 | +3.448% | 10 | 169 | -45.733% |
| 2026-02-04 | 21.75 | 21.75 | 21.75 | 21.75 | +0.648% | 1 | 159 | -43.862% |
| 2026-02-03 | 22.75 | 22.75 | 21.61 | 21.61 | -11.796% | 17 | 159 | -43.498% |
| 2026-02-02 | 24.50 | 24.50 | 24.50 | 24.50 | +2.083% | 1 | 143 | -50.163% |
| 2026-01-30 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 9 | 143 | -49.125% |
| 2026-01-29 | 24.95 | 24.95 | 23.80 | 24.00 | -4.000% | 40 | 137 | -49.125% |
| 2026-01-28 | 26.00 | 26.00 | 25.00 | 25.00 | -0.398% | 2 | 108 | -51.160% |
| 2026-01-27 | 25.10 | 25.10 | 25.10 | 25.10 | -4.599% | 1 | 109 | -51.355% |
| 2026-01-26 | 26.20 | 26.31 | 26.00 | 26.31 | +1.037% | 5 | 108 | -53.592% |
| 2026-01-23 | 25.50 | 26.47 | 25.50 | 26.04 | +7.028% | 13 | 107 | -53.111% |
| 2026-01-22 | 25.34 | 25.34 | 24.33 | 24.33 | -5.331% | 7 | 96 | -49.815% |
| 2026-01-21 | 25.00 | 25.70 | 24.41 | 25.70 | -8.865% | 73 | 89 | -52.490% |
| 2026-01-20 | 29.31 | 29.31 | 28.20 | 28.20 | -2.083% | 7 | 36 | -56.702% |
| 2026-01-15 | 28.80 | 28.80 | 28.80 | 28.80 | +1.053% | 1 | 38 | -57.604% |
| 2026-01-14 | 29.13 | 29.13 | 28.50 | 28.50 | -1.452% | 9 | 37 | -57.158% |
| 2026-01-09 | 28.92 | 28.92 | 28.92 | 28.92 | -3.213% | 1 | 29 | -57.780% |
| 2026-01-08 | 29.88 | 29.88 | 29.88 | 29.88 | -2.321% | 1 | 28 | -59.137% |
| 2026-01-07 | 30.59 | 30.59 | 30.59 | 30.59 | -0.358% | 1 | 27 | -60.085% |
| 2026-01-02 | 31.72 | 31.72 | 30.70 | 30.70 | -6.772% | 3 | 26 | -60.228% |
| 2025-12-29 | 33.10 | 33.10 | 32.93 | 32.93 | +1.012% | 3 | 26 | -62.921% |
| 2025-12-23 | 32.75 | 32.75 | 32.60 | 32.60 | -0.761% | 2 | 25 | -62.546% |
| 2025-12-22 | 32.85 | 32.85 | 32.85 | 32.85 | -4.032% | 1 | 22 | -62.831% |
| 2025-12-19 | 34.23 | 34.23 | 34.23 | 34.23 | +1.123% | 1 | 22 | -64.330% |
| 2025-12-15 | 33.85 | 33.85 | 33.85 | 33.85 | -0.441% | 1 | 21 | -63.929% |
| 2025-12-10 | 34.00 | 34.00 | 34.00 | 34.00 | -2.857% | 6 | 20 | -64.088% |
| 2025-12-09 | 35.30 | 35.30 | 35.00 | 35.00 | 0.000% | 11 | 14 | -65.114% |
| 2025-12-08 | 35.99 | 35.99 | 35.00 | 35.00 | -14.634% | 3 | 4 | -65.114% |
| 2025-12-04 | 41.00 | 41.00 | 41.00 | 41.00 | 0.000% | 1 | 1 | -70.220% |