NFLX271217C00076000
NFLX Dec 17 2027 76.00 Call
optionOPRA
EODOct 8, 2026
11.90USD+17.589%(+1.78)1Vol303OI
NFLX271217C00076000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 11.90 | 11.90 | 11.90 | 11.90 | +17.589% | 1 | 302 | 0.000% |
| 2026-10-06 | 10.12 | 10.12 | 10.12 | 10.12 | -9.643% | 1 | 302 | +17.589% |
| 2026-09-30 | 11.20 | 11.20 | 11.20 | 11.20 | -3.697% | 1 | 302 | +6.250% |
| 2026-09-29 | 12.00 | 12.05 | 11.63 | 11.63 | +2.018% | 37 | 267 | +2.322% |
| 2026-09-28 | 11.40 | 11.40 | 11.40 | 11.40 | -6.481% | 1 | 266 | +4.386% |
| 2026-09-25 | 12.24 | 12.24 | 12.13 | 12.19 | -2.791% | 6 | 269 | -2.379% |
| 2026-09-23 | 12.54 | 12.54 | 12.54 | 12.54 | -2.108% | 1 | 269 | -5.104% |
| 2026-09-22 | 12.81 | 12.81 | 12.81 | 12.81 | -6.904% | 1 | 270 | -7.104% |
| 2026-09-21 | 13.60 | 13.91 | 13.45 | 13.76 | +7.082% | 23 | 272 | -13.517% |
| 2026-09-18 | 12.00 | 12.85 | 12.00 | 12.85 | -14.219% | 17 | 267 | -7.393% |
| 2026-09-17 | 15.00 | 15.19 | 14.98 | 14.98 | -6.082% | 16 | 255 | -20.561% |
| 2026-09-16 | 15.95 | 15.95 | 15.95 | 15.95 | -13.784% | 1 | 254 | -25.392% |
| 2026-09-14 | 17.25 | 18.50 | 17.25 | 18.50 | +14.836% | 5 | 258 | -35.676% |
| 2026-09-11 | 15.55 | 16.11 | 15.55 | 16.11 | +4.543% | 7 | 254 | -26.133% |
| 2026-09-10 | 15.41 | 15.41 | 15.41 | 15.41 | -0.194% | 8 | 250 | -22.777% |
| 2026-09-09 | 15.44 | 15.44 | 15.44 | 15.44 | -2.893% | 1 | 251 | -22.927% |
| 2026-09-08 | 15.10 | 15.95 | 15.10 | 15.90 | -18.878% | 9 | 248 | -25.157% |
| 2026-09-03 | 20.95 | 20.95 | 19.60 | 19.60 | -0.508% | 4 | 250 | -39.286% |
| 2026-09-02 | 19.90 | 19.90 | 19.70 | 19.70 | +0.767% | 5 | 253 | -39.594% |
| 2026-08-28 | 18.25 | 19.55 | 18.25 | 19.55 | +6.947% | 11 | 253 | -39.130% |
| 2026-08-27 | 18.20 | 18.28 | 18.20 | 18.28 | -6.972% | 19 | 260 | -34.902% |
| 2026-08-25 | 19.65 | 19.65 | 19.65 | 19.65 | +3.421% | 1 | 260 | -39.440% |
| 2026-08-24 | 19.00 | 19.00 | 19.00 | 19.00 | -0.262% | 5 | 265 | -37.368% |
| 2026-08-19 | 19.02 | 19.05 | 19.02 | 19.05 | +7.932% | 2 | 267 | -37.533% |
| 2026-08-18 | 16.85 | 17.93 | 16.80 | 17.65 | +10.589% | 14 | 276 | -32.578% |
| 2026-08-17 | 17.45 | 17.45 | 15.88 | 15.96 | -8.643% | 26 | 264 | -25.439% |
| 2026-08-14 | 17.78 | 17.78 | 17.46 | 17.47 | -1.411% | 5 | 263 | -31.883% |
| 2026-08-13 | 17.15 | 18.00 | 16.79 | 17.72 | +17.741% | 47 | 246 | -32.844% |
| 2026-08-12 | 14.94 | 15.05 | 14.94 | 15.05 | -2.903% | 3 | 247 | -20.930% |
| 2026-08-11 | 16.60 | 16.70 | 15.50 | 15.50 | -4.850% | 6 | 248 | -23.226% |
| 2026-08-10 | 16.00 | 16.47 | 15.95 | 16.29 | +10.441% | 11 | 249 | -26.949% |
| 2026-08-04 | 14.75 | 14.75 | 14.75 | 14.75 | +3.147% | 1 | 249 | -19.322% |
| 2026-07-29 | 14.30 | 14.30 | 14.30 | 14.30 | -4.667% | 3 | 246 | -16.783% |
| 2026-07-28 | 15.00 | 15.00 | 15.00 | 15.00 | +13.809% | 2 | 248 | -20.667% |
| 2026-07-24 | 12.80 | 13.18 | 12.80 | 13.18 | +4.853% | 11 | 254 | -9.712% |
| 2026-07-23 | 12.55 | 12.57 | 12.55 | 12.57 | +2.195% | 2 | 254 | -5.330% |
| 2026-07-22 | 13.00 | 13.00 | 12.30 | 12.30 | +3.623% | 2 | 254 | -3.252% |
| 2026-07-20 | 11.86 | 11.87 | 11.55 | 11.87 | -6.388% | 5 | 253 | +0.253% |
| 2026-07-17 | 11.90 | 12.85 | 11.00 | 12.68 | -20.252% | 50 | 290 | -6.151% |
| 2026-07-16 | 15.90 | 15.90 | 15.90 | 15.90 | +0.633% | 2 | 290 | -25.157% |
| 2026-07-15 | 15.80 | 15.80 | 15.80 | 15.80 | -0.629% | 1 | 289 | -24.684% |
| 2026-07-14 | 15.60 | 15.90 | 15.60 | 15.90 | -4.390% | 7 | 282 | -25.157% |
| 2026-07-13 | 16.80 | 16.85 | 16.63 | 16.63 | +9.552% | 16 | 268 | -28.443% |
| 2026-07-10 | 15.18 | 15.18 | 15.18 | 15.18 | -8.056% | 20 | 258 | -21.607% |
| 2026-07-09 | 16.51 | 16.51 | 16.51 | 16.51 | -8.329% | 3 | 259 | -27.922% |
| 2026-07-08 | 16.75 | 18.01 | 16.46 | 18.01 | +4.104% | 5 | 258 | -33.926% |
| 2026-07-07 | 18.60 | 18.60 | 17.30 | 17.30 | +2.185% | 4 | 254 | -31.214% |
| 2026-07-06 | 19.25 | 19.25 | 16.93 | 16.93 | -8.978% | 10 | 248 | -29.711% |
| 2026-07-02 | 17.05 | 18.65 | 16.73 | 18.60 | +15.888% | 60 | 205 | -36.022% |
| 2026-07-01 | 15.18 | 16.05 | 15.18 | 16.05 | +9.556% | 3 | 202 | -25.857% |
| 2026-06-30 | 15.30 | 15.30 | 14.65 | 14.65 | -8.437% | 15 | 189 | -18.771% |
| 2026-06-29 | 16.90 | 17.00 | 16.00 | 16.00 | -3.614% | 5 | 190 | -25.625% |
| 2026-06-26 | 16.00 | 16.60 | 16.00 | 16.60 | +18.571% | 2 | 190 | -28.313% |
| 2026-06-25 | 14.20 | 15.00 | 14.00 | 14.00 | -4.956% | 6 | 185 | -15.000% |
| 2026-06-24 | 15.25 | 15.25 | 14.73 | 14.73 | -3.536% | 11 | 176 | -19.212% |
| 2026-06-23 | 15.33 | 15.33 | 15.27 | 15.27 | 0.000% | 2 | 175 | -22.069% |
| 2026-06-22 | 17.15 | 17.53 | 14.80 | 15.27 | -13.729% | 15 | 170 | -22.069% |
| 2026-06-18 | 17.27 | 18.85 | 17.27 | 17.70 | +0.625% | 12 | 165 | -32.768% |
| 2026-06-17 | 18.17 | 18.20 | 17.59 | 17.59 | -4.661% | 5 | 164 | -32.348% |
| 2026-06-16 | 18.42 | 18.45 | 18.42 | 18.45 | -9.559% | 4 | 160 | -35.501% |
| 2026-06-15 | 20.40 | 20.40 | 20.40 | 20.40 | -2.486% | 1 | 161 | -41.667% |
| 2026-06-05 | 20.92 | 20.92 | 20.92 | 20.92 | -0.618% | 7 | 168 | -43.117% |
| 2026-06-04 | 21.05 | 21.05 | 21.05 | 21.05 | +0.718% | 4 | 168 | -43.468% |
| 2026-06-03 | 20.90 | 20.90 | 20.90 | 20.90 | -8.172% | 2 | 166 | -43.062% |
| 2026-06-02 | 22.75 | 22.76 | 22.75 | 22.76 | -12.056% | 7 | 159 | -47.715% |
| 2026-05-18 | 25.88 | 25.88 | 25.88 | 25.88 | +3.520% | 1 | 159 | -54.019% |
| 2026-05-15 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 1 | 158 | -52.400% |
| 2026-05-12 | 25.00 | 25.00 | 25.00 | 25.00 | -2.458% | 1 | 157 | -52.400% |
| 2026-05-06 | 25.63 | 25.63 | 25.63 | 25.63 | -11.924% | 1 | 158 | -53.570% |
| 2026-04-29 | 29.10 | 29.10 | 29.10 | 29.10 | +5.435% | 1 | 159 | -59.107% |
| 2026-04-28 | 27.60 | 27.60 | 27.60 | 27.60 | -14.419% | 1 | 158 | -56.884% |
| 2026-04-17 | 34.00 | 34.00 | 32.25 | 32.25 | +4.369% | 52 | 138 | -63.101% |
| 2026-03-27 | 30.95 | 30.95 | 30.90 | 30.90 | +4.746% | 2 | 138 | -61.489% |
| 2026-03-20 | 29.50 | 29.50 | 29.50 | 29.50 | -10.198% | 2 | 137 | -59.661% |
| 2026-03-11 | 32.70 | 32.85 | 32.70 | 32.85 | -3.126% | 2 | 138 | -63.775% |
| 2026-03-10 | 34.00 | 34.00 | 33.85 | 33.91 | -1.710% | 100 | 140 | -64.907% |
| 2026-03-04 | 35.45 | 35.45 | 34.50 | 34.50 | +15.000% | 4 | 91 | -65.507% |
| 2026-02-27 | 30.00 | 30.00 | 30.00 | 30.00 | +28.645% | 1 | 93 | -60.333% |
| 2026-02-25 | 23.32 | 23.32 | 23.32 | 23.32 | +26.396% | 4 | 98 | -48.971% |
| 2026-02-23 | 19.50 | 19.50 | 18.45 | 18.45 | -9.912% | 3 | 98 | -35.501% |
| 2026-02-20 | 19.90 | 20.72 | 19.90 | 20.48 | +0.392% | 16 | 97 | -41.895% |
| 2026-02-19 | 20.29 | 20.40 | 20.29 | 20.40 | +8.568% | 11 | 98 | -41.667% |
| 2026-02-17 | 18.79 | 18.79 | 18.79 | 18.79 | -2.642% | 1 | 91 | -36.668% |
| 2026-02-12 | 18.90 | 19.30 | 18.35 | 19.30 | -9.771% | 11 | 90 | -38.342% |
| 2026-02-03 | 21.60 | 21.60 | 21.39 | 21.39 | -12.156% | 17 | 83 | -44.367% |
| 2026-02-02 | 24.36 | 24.36 | 24.35 | 24.35 | -0.450% | 7 | 90 | -51.129% |
| 2026-01-29 | 24.47 | 24.47 | 24.46 | 24.46 | +2.343% | 7 | 90 | -51.349% |
| 2026-01-22 | 23.90 | 23.90 | 23.90 | 23.90 | -3.551% | 3 | 83 | -50.209% |
| 2026-01-21 | 24.78 | 24.78 | 24.78 | 24.78 | -11.310% | 1 | 86 | -51.977% |
| 2026-01-20 | 27.94 | 27.94 | 27.94 | 27.94 | +0.036% | 1 | 86 | -57.409% |
| 2026-01-16 | 27.93 | 27.93 | 27.93 | 27.93 | -4.284% | 2 | 87 | -57.393% |
| 2026-01-15 | 29.18 | 29.18 | 29.18 | 29.18 | +3.475% | 2 | 87 | -59.219% |
| 2026-01-14 | 28.70 | 28.70 | 28.20 | 28.20 | -2.692% | 3 | 85 | -57.801% |
| 2026-01-12 | 28.98 | 28.98 | 28.98 | 28.98 | -0.753% | 1 | 83 | -58.937% |
| 2026-01-08 | 29.23 | 29.23 | 29.20 | 29.20 | -13.584% | 20 | 82 | -59.247% |
| 2025-12-18 | 33.79 | 33.79 | 33.79 | 33.79 | -1.716% | 1 | 82 | -64.782% |
| 2025-12-08 | 34.38 | 34.38 | 34.38 | 34.38 | -23.379% | 1 | 81 | -65.387% |
| 2025-12-01 | 44.76 | 44.87 | 44.38 | 44.87 | +4.422% | 4 | 80 | -73.479% |
| 2025-11-28 | 43.10 | 43.21 | 42.97 | 42.97 | 0.000% | 4 | 80 | -72.306% |