NFLX271217C00078000
NFLX Dec 17 2027 78.00 Call
optionOPRA
EODOct 8, 2026
11.32USD+17.306%(+1.67)6Vol551OI
NFLX271217C00078000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 11.4000 | 11.4000 | 11.3200 | 11.3200 | +17.306% | 6 | 545 | 0.000% |
| 2026-10-06 | 9.4500 | 9.6500 | 9.4500 | 9.6500 | +4.891% | 13 | 532 | +17.306% |
| 2026-10-05 | 9.0000 | 9.2000 | 9.0000 | 9.2000 | -0.541% | 3 | 530 | +23.043% |
| 2026-10-02 | 9.5500 | 9.5500 | 9.2400 | 9.2500 | -3.545% | 5 | 530 | +22.378% |
| 2026-10-01 | 9.5000 | 9.7500 | 9.4500 | 9.5900 | -11.204% | 10 | 526 | +18.040% |
| 2026-09-30 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -0.917% | 1 | 526 | +4.815% |
| 2026-09-29 | 11.0500 | 11.0500 | 10.9000 | 10.9000 | +6.341% | 3 | 525 | +3.853% |
| 2026-09-28 | 11.5000 | 11.5000 | 10.2500 | 10.2500 | -10.870% | 58 | 472 | +10.439% |
| 2026-09-25 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -2.542% | 1 | 472 | -1.565% |
| 2026-09-24 | 11.7500 | 11.8500 | 11.5000 | 11.8000 | +0.511% | 100 | 485 | -4.068% |
| 2026-09-23 | 12.0000 | 12.0000 | 11.7400 | 11.7400 | -1.345% | 48 | 481 | -3.578% |
| 2026-09-22 | 12.0500 | 12.0500 | 11.9000 | 11.9000 | -7.393% | 11 | 470 | -4.874% |
| 2026-09-21 | 12.7000 | 13.2000 | 12.7000 | 12.8500 | +7.083% | 13 | 470 | -11.907% |
| 2026-09-18 | 11.7500 | 12.3500 | 11.3500 | 12.0000 | -16.724% | 38 | 464 | -5.667% |
| 2026-09-17 | 14.5400 | 14.5400 | 14.2000 | 14.4100 | -3.093% | 7 | 459 | -21.443% |
| 2026-09-16 | 15.5000 | 15.6000 | 14.8700 | 14.8700 | -5.826% | 13 | 453 | -23.874% |
| 2026-09-15 | 16.2500 | 16.2500 | 15.6500 | 15.7900 | -8.728% | 15 | 442 | -28.309% |
| 2026-09-14 | 16.1600 | 17.7500 | 16.1600 | 17.3000 | +10.543% | 16 | 458 | -34.566% |
| 2026-09-11 | 14.7000 | 15.6500 | 14.7000 | 15.6500 | +7.560% | 7 | 455 | -27.668% |
| 2026-09-10 | 14.5000 | 14.5500 | 14.5000 | 14.5500 | -0.683% | 21 | 454 | -22.199% |
| 2026-09-09 | 14.7500 | 15.0000 | 14.5500 | 14.6500 | -2.007% | 17 | 441 | -22.730% |
| 2026-09-08 | 15.3200 | 15.3200 | 14.3100 | 14.9500 | -5.975% | 58 | 398 | -24.281% |
| 2026-09-04 | 17.5000 | 17.5000 | 15.9000 | 15.9000 | -17.317% | 16 | 391 | -28.805% |
| 2026-09-02 | 19.2300 | 19.2300 | 19.2300 | 19.2300 | +12.325% | 9 | 400 | -41.134% |
| 2026-09-01 | 17.1200 | 17.1200 | 17.1200 | 17.1200 | -6.957% | 4 | 406 | -33.879% |
| 2026-08-31 | 18.1300 | 18.4000 | 18.1300 | 18.4000 | -0.541% | 2 | 408 | -38.478% |
| 2026-08-28 | 17.8000 | 18.5000 | 17.8000 | 18.5000 | +8.187% | 7 | 415 | -38.811% |
| 2026-08-27 | 17.0900 | 17.1500 | 17.0900 | 17.1000 | -10.424% | 3 | 414 | -33.801% |
| 2026-08-25 | 18.0500 | 19.0900 | 18.0500 | 19.0900 | +10.029% | 3 | 416 | -40.702% |
| 2026-08-24 | 18.0000 | 18.0000 | 17.3500 | 17.3500 | -2.801% | 3 | 417 | -34.755% |
| 2026-08-21 | 17.2900 | 17.8500 | 17.2900 | 17.8500 | -0.557% | 4 | 415 | -36.583% |
| 2026-08-19 | 16.9300 | 18.5000 | 16.9300 | 17.9500 | +15.064% | 45 | 405 | -36.936% |
| 2026-08-18 | 16.3000 | 17.1400 | 15.6000 | 15.6000 | +5.405% | 206 | 252 | -27.436% |
| 2026-08-17 | 16.7000 | 16.7000 | 14.8000 | 14.8000 | -10.194% | 20 | 244 | -23.514% |
| 2026-08-14 | 16.6200 | 17.3500 | 16.4700 | 16.4800 | -0.121% | 48 | 251 | -31.311% |
| 2026-08-13 | 15.9500 | 16.8500 | 15.5800 | 16.5000 | +17.857% | 30 | 229 | -31.394% |
| 2026-08-12 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -5.020% | 1 | 228 | -19.143% |
| 2026-08-11 | 16.4000 | 16.4000 | 14.7400 | 14.7400 | -6.709% | 12 | 223 | -23.202% |
| 2026-08-10 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +12.857% | 1 | 222 | -28.354% |
| 2026-08-06 | 14.2000 | 14.2000 | 14.0000 | 14.0000 | -5.277% | 5 | 225 | -19.143% |
| 2026-08-05 | 14.7600 | 14.7800 | 14.7600 | 14.7800 | +6.331% | 8 | 225 | -23.410% |
| 2026-08-04 | 14.0500 | 14.0500 | 13.9000 | 13.9000 | -0.714% | 3 | 223 | -18.561% |
| 2026-08-03 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +6.061% | 4 | 227 | -19.143% |
| 2026-07-30 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -1.859% | 1 | 226 | -14.242% |
| 2026-07-29 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +21.171% | 2 | 224 | -15.836% |
| 2026-07-24 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -3.478% | 1 | 225 | +1.982% |
| 2026-07-23 | 12.0000 | 12.0000 | 11.5000 | 11.5000 | 0.000% | 3 | 225 | -1.565% |
| 2026-07-22 | 12.3500 | 12.3500 | 11.4000 | 11.5000 | +3.791% | 5 | 226 | -1.565% |
| 2026-07-21 | 11.1000 | 11.1000 | 11.0800 | 11.0800 | -3.652% | 22 | 204 | +2.166% |
| 2026-07-20 | 11.6500 | 11.6500 | 10.9000 | 11.5000 | -6.122% | 17 | 208 | -1.565% |
| 2026-07-17 | 10.8000 | 12.2500 | 10.1000 | 12.2500 | -19.935% | 11 | 201 | -7.592% |
| 2026-07-16 | 14.5000 | 15.3000 | 14.5000 | 15.3000 | 0.000% | 16 | 186 | -26.013% |
| 2026-07-15 | 14.7000 | 15.3000 | 14.7000 | 15.3000 | +0.990% | 11 | 186 | -26.013% |
| 2026-07-14 | 14.3000 | 15.1500 | 14.3000 | 15.1500 | +2.365% | 36 | 167 | -25.281% |
| 2026-07-10 | 15.4500 | 15.4500 | 14.8000 | 14.8000 | -10.303% | 8 | 161 | -23.514% |
| 2026-07-08 | 16.6000 | 17.1500 | 16.0000 | 16.5000 | -5.714% | 6 | 157 | -31.394% |
| 2026-07-07 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +5.295% | 2 | 159 | -35.314% |
| 2026-07-06 | 16.5300 | 19.5000 | 16.3000 | 16.6200 | -5.568% | 6 | 158 | -31.889% |
| 2026-07-02 | 16.4000 | 18.0500 | 16.4000 | 17.6000 | +20.548% | 23 | 161 | -35.682% |
| 2026-07-01 | 15.0000 | 15.0000 | 14.6000 | 14.6000 | +1.601% | 2 | 160 | -22.466% |
| 2026-06-30 | 14.3000 | 14.3700 | 14.3000 | 14.3700 | -12.378% | 3 | 151 | -21.225% |
| 2026-06-29 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +6.424% | 1 | 150 | -30.976% |
| 2026-06-26 | 15.4100 | 15.4100 | 15.4100 | 15.4100 | +11.264% | 2 | 150 | -26.541% |
| 2026-06-25 | 13.3400 | 13.8500 | 13.3400 | 13.8500 | +1.095% | 2 | 149 | -18.267% |
| 2026-06-24 | 14.6000 | 14.6000 | 13.7000 | 13.7000 | -1.439% | 6 | 146 | -17.372% |
| 2026-06-22 | 16.3500 | 16.3500 | 13.9000 | 13.9000 | -17.751% | 5 | 146 | -18.561% |
| 2026-06-18 | 16.2600 | 17.1500 | 16.2400 | 16.9000 | -2.029% | 10 | 144 | -33.018% |
| 2026-06-17 | 17.1500 | 17.2700 | 17.0000 | 17.2500 | +0.642% | 11 | 138 | -34.377% |
| 2026-06-16 | 18.2900 | 18.2900 | 17.1000 | 17.1400 | -9.072% | 10 | 130 | -33.956% |
| 2026-06-12 | 19.1300 | 19.1300 | 18.8500 | 18.8500 | -6.219% | 2 | 130 | -39.947% |
| 2026-06-09 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +2.290% | 1 | 130 | -43.682% |
| 2026-06-05 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -2.723% | 1 | 129 | -42.392% |
| 2026-06-04 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +1.304% | 4 | 131 | -43.960% |
| 2026-06-03 | 20.9000 | 20.9000 | 19.9400 | 19.9400 | -7.213% | 4 | 129 | -43.230% |
| 2026-06-02 | 21.7200 | 21.7200 | 21.4900 | 21.4900 | -6.768% | 10 | 134 | -47.324% |
| 2026-06-01 | 23.2600 | 23.2600 | 23.0500 | 23.0500 | +0.392% | 2 | 134 | -50.889% |
| 2026-05-29 | 22.9600 | 22.9600 | 22.9600 | 22.9600 | +0.834% | 1 | 134 | -50.697% |
| 2026-05-28 | 23.0600 | 23.0600 | 22.7700 | 22.7700 | -8.920% | 8 | 132 | -50.285% |
| 2026-05-22 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +4.167% | 1 | 131 | -54.720% |
| 2026-05-05 | 24.6000 | 24.6000 | 24.0000 | 24.0000 | -17.526% | 2 | 130 | -52.833% |
| 2026-04-30 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +14.342% | 1 | 130 | -61.100% |
| 2026-04-28 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | -10.702% | 1 | 131 | -55.521% |
| 2026-04-21 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -9.810% | 1 | 131 | -60.281% |
| 2026-04-17 | 31.6500 | 31.6500 | 31.0000 | 31.6000 | -19.572% | 8 | 130 | -64.177% |
| 2026-04-14 | 39.2900 | 39.2900 | 39.2900 | 39.2900 | +5.618% | 1 | 130 | -71.189% |
| 2026-04-13 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | +2.621% | 1 | 131 | -69.570% |
| 2026-04-10 | 36.2500 | 36.2500 | 36.2500 | 36.2500 | +6.461% | 2 | 132 | -68.772% |
| 2026-04-07 | 34.0500 | 34.0500 | 34.0500 | 34.0500 | +2.715% | 1 | 134 | -66.755% |
| 2026-04-02 | 33.1500 | 33.1500 | 33.1500 | 33.1500 | +12.259% | 1 | 134 | -65.852% |
| 2026-03-27 | 29.9100 | 29.9100 | 29.5300 | 29.5300 | +2.464% | 3 | 134 | -61.666% |
| 2026-03-19 | 28.8200 | 28.8200 | 28.8200 | 28.8200 | -8.158% | 1 | 134 | -60.722% |
| 2026-03-16 | 31.3800 | 31.3800 | 31.3800 | 31.3800 | -0.096% | 1 | 133 | -63.926% |
| 2026-03-11 | 31.4100 | 31.4100 | 31.4100 | 31.4100 | -4.818% | 1 | 133 | -63.961% |
| 2026-03-10 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -2.222% | 1 | 132 | -65.697% |
| 2026-03-09 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | -3.571% | 1 | 131 | -66.459% |
| 2026-03-05 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +1.302% | 1 | 132 | -67.657% |
| 2026-03-04 | 34.2500 | 34.5500 | 34.2500 | 34.5500 | +4.570% | 2 | 133 | -67.236% |
| 2026-03-03 | 33.0900 | 33.0900 | 33.0400 | 33.0400 | -0.781% | 2 | 133 | -65.738% |
| 2026-03-02 | 32.4000 | 33.5500 | 32.4000 | 33.3000 | +5.714% | 42 | 132 | -66.006% |
| 2026-02-27 | 28.9500 | 31.5000 | 28.9500 | 31.5000 | +39.938% | 27 | 141 | -64.063% |
| 2026-02-25 | 22.5100 | 22.5100 | 22.5100 | 22.5100 | +19.227% | 5 | 158 | -49.711% |
| 2026-02-24 | 18.8800 | 18.8800 | 18.8800 | 18.8800 | -1.615% | 25 | 158 | -40.042% |
| 2026-02-23 | 19.1900 | 19.1900 | 19.1900 | 19.1900 | +3.730% | 1 | 133 | -41.011% |
| 2026-02-19 | 19.2000 | 19.2000 | 18.5000 | 18.5000 | -2.632% | 16 | 133 | -38.811% |
| 2026-02-18 | 18.9000 | 19.0000 | 18.9000 | 19.0000 | +4.110% | 2 | 122 | -40.421% |
| 2026-02-17 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -1.829% | 3 | 123 | -37.973% |
| 2026-02-13 | 18.5900 | 18.5900 | 18.5900 | 18.5900 | -0.322% | 1 | 119 | -39.107% |
| 2026-02-12 | 19.0000 | 19.1400 | 17.5000 | 18.6500 | -8.128% | 11 | 119 | -39.303% |
| 2026-02-11 | 21.5000 | 21.5000 | 20.3000 | 20.3000 | -7.978% | 6 | 110 | -44.236% |
| 2026-02-05 | 22.0600 | 22.0600 | 22.0600 | 22.0600 | +5.550% | 1 | 104 | -48.685% |
| 2026-02-03 | 21.0000 | 21.0000 | 20.9000 | 20.9000 | -5.856% | 4 | 103 | -45.837% |
| 2026-01-29 | 23.3800 | 23.3800 | 22.2000 | 22.2000 | -10.484% | 21 | 100 | -49.009% |
| 2026-01-26 | 24.8700 | 24.8700 | 24.8000 | 24.8000 | +3.290% | 7 | 106 | -54.355% |
| 2026-01-23 | 24.0100 | 24.0100 | 24.0100 | 24.0100 | +3.269% | 2 | 100 | -52.853% |
| 2026-01-22 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | +1.087% | 1 | 100 | -51.312% |
| 2026-01-21 | 22.6000 | 23.3500 | 22.6000 | 23.0000 | -13.664% | 5 | 100 | -50.783% |
| 2026-01-20 | 26.6400 | 26.6400 | 26.6400 | 26.6400 | -4.857% | 1 | 97 | -57.508% |
| 2026-01-12 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +3.245% | 10 | 96 | -59.571% |
| 2026-01-09 | 27.1200 | 27.1200 | 27.1200 | 27.1200 | -12.460% | 1 | 86 | -58.260% |
| 2025-12-30 | 30.9800 | 30.9800 | 30.9800 | 30.9800 | -2.055% | 2 | 85 | -63.460% |
| 2025-12-18 | 31.6100 | 31.6300 | 31.6000 | 31.6300 | -4.729% | 6 | 84 | -64.211% |
| 2025-12-17 | 34.1000 | 34.1000 | 33.2000 | 33.2000 | +3.427% | 17 | 85 | -65.904% |
| 2025-12-11 | 32.1100 | 32.1100 | 32.1000 | 32.1000 | +1.905% | 8 | 69 | -64.735% |
| 2025-12-10 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -14.052% | 1 | 77 | -64.063% |
| 2025-12-05 | 36.1500 | 38.8000 | 36.1500 | 36.6500 | -5.541% | 4 | 76 | -69.113% |
| 2025-12-04 | 38.0000 | 38.8000 | 38.0000 | 38.8000 | -9.662% | 2 | 74 | -70.825% |
| 2025-12-02 | 42.9500 | 42.9500 | 42.9500 | 42.9500 | -1.310% | 1 | 73 | -73.644% |
| 2025-12-01 | 43.5300 | 43.5300 | 43.2800 | 43.5200 | +4.440% | 4 | 72 | -73.989% |
| 2025-11-28 | 41.9700 | 41.9700 | 41.6700 | 41.6700 | +1.510% | 4 | 72 | -72.834% |
| 2025-11-21 | 41.1500 | 41.3300 | 40.8900 | 41.0500 | -1.841% | 6 | 72 | -72.424% |
| 2025-11-20 | 41.6500 | 42.0500 | 41.6500 | 41.8200 | -9.617% | 8 | 72 | -72.932% |
| 2025-11-17 | 46.2700 | 46.2700 | 46.2700 | 46.2700 | 0.000% | 1 | 71 | -75.535% |