NFLX271217C00082000
NFLX Dec 17 2027 82.00 Call
optionOPRA
EODOct 8, 2026
9.73USD+8.352%(+0.75)3Vol416OI
NFLX271217C00082000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | +8.352% | 3 | 416 | 0.000% |
| 2026-10-07 | 8.7000 | 8.9800 | 8.7000 | 8.9800 | +5.647% | 15 | 416 | +8.352% |
| 2026-10-06 | 8.2500 | 8.5000 | 8.2500 | 8.5000 | +3.659% | 8 | 415 | +14.471% |
| 2026-10-05 | 7.6500 | 8.2000 | 7.6500 | 8.2000 | -0.606% | 3 | 413 | +18.659% |
| 2026-10-01 | 8.5000 | 8.5000 | 8.2500 | 8.2500 | -10.811% | 7 | 407 | +17.939% |
| 2026-09-30 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -0.538% | 1 | 406 | +5.189% |
| 2026-09-28 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -11.848% | 1 | 405 | +4.624% |
| 2026-09-22 | 10.8000 | 10.8000 | 10.4000 | 10.5500 | -5.381% | 11 | 409 | -7.773% |
| 2026-09-21 | 11.1000 | 11.1500 | 11.1000 | 11.1500 | +3.241% | 8 | 412 | -12.735% |
| 2026-09-18 | 10.3200 | 10.8500 | 10.3200 | 10.8000 | -13.531% | 12 | 412 | -9.907% |
| 2026-09-17 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | -6.652% | 2 | 410 | -22.098% |
| 2026-09-16 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | -14.559% | 1 | 410 | -27.280% |
| 2026-09-14 | 15.9000 | 15.9000 | 15.6000 | 15.6600 | +19.451% | 3 | 410 | -37.867% |
| 2026-09-11 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | +3.555% | 1 | 410 | -25.782% |
| 2026-09-10 | 12.6600 | 12.6600 | 12.6600 | 12.6600 | -1.632% | 1 | 410 | -23.144% |
| 2026-09-09 | 12.9000 | 13.1000 | 12.8200 | 12.8700 | -1.000% | 4 | 411 | -24.398% |
| 2026-09-08 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -16.129% | 1 | 411 | -25.154% |
| 2026-09-04 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -6.174% | 3 | 408 | -37.226% |
| 2026-09-03 | 17.5000 | 17.5000 | 16.5200 | 16.5200 | -3.392% | 6 | 402 | -41.102% |
| 2026-09-02 | 17.3500 | 17.3500 | 17.1000 | 17.1000 | +6.608% | 3 | 404 | -43.099% |
| 2026-09-01 | 15.5000 | 16.6000 | 15.5000 | 16.0400 | -2.492% | 13 | 403 | -39.339% |
| 2026-08-31 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -4.082% | 1 | 402 | -40.851% |
| 2026-08-28 | 17.2000 | 17.2000 | 17.1500 | 17.1500 | +10.645% | 2 | 403 | -43.265% |
| 2026-08-27 | 16.0000 | 16.0000 | 15.5000 | 15.5000 | -8.121% | 4 | 401 | -37.226% |
| 2026-08-26 | 16.8700 | 16.8700 | 16.8700 | 16.8700 | +1.934% | 1 | 400 | -42.324% |
| 2026-08-25 | 16.9200 | 16.9200 | 16.5000 | 16.5500 | +3.438% | 6 | 402 | -41.208% |
| 2026-08-24 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 0.000% | 1 | 401 | -39.188% |
| 2026-08-21 | 15.6000 | 16.0500 | 15.6000 | 16.0000 | -1.235% | 6 | 400 | -39.188% |
| 2026-08-20 | 16.7000 | 16.7000 | 16.2000 | 16.2000 | -0.978% | 3 | 398 | -39.938% |
| 2026-08-19 | 16.7000 | 16.7000 | 16.2800 | 16.3600 | +9.285% | 12 | 389 | -40.526% |
| 2026-08-18 | 14.9800 | 15.0000 | 14.9700 | 14.9700 | +9.270% | 4 | 385 | -35.003% |
| 2026-08-17 | 14.6000 | 14.6000 | 13.7000 | 13.7000 | -7.244% | 7 | 390 | -28.978% |
| 2026-08-14 | 14.9000 | 14.9000 | 14.7700 | 14.7700 | +4.901% | 2 | 389 | -34.123% |
| 2026-08-13 | 14.3000 | 14.3000 | 14.0800 | 14.0800 | +13.183% | 2 | 390 | -30.895% |
| 2026-08-12 | 12.9000 | 12.9000 | 12.4000 | 12.4400 | -9.064% | 13 | 394 | -21.785% |
| 2026-08-10 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | +9.004% | 1 | 394 | -28.874% |
| 2026-08-06 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -5.639% | 3 | 394 | -22.470% |
| 2026-08-05 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +8.306% | 2 | 396 | -26.842% |
| 2026-08-03 | 12.9900 | 12.9900 | 12.2800 | 12.2800 | +5.137% | 3 | 395 | -20.765% |
| 2026-07-30 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | -8.104% | 5 | 395 | -16.695% |
| 2026-07-28 | 12.7100 | 12.7100 | 12.7100 | 12.7100 | +13.482% | 2 | 396 | -23.446% |
| 2026-07-24 | 11.0000 | 11.2000 | 10.8000 | 11.2000 | -0.444% | 17 | 401 | -13.125% |
| 2026-07-22 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +14.796% | 1 | 401 | -13.511% |
| 2026-07-20 | 9.9500 | 9.9600 | 9.8000 | 9.8000 | -0.508% | 5 | 400 | -0.714% |
| 2026-07-17 | 9.5000 | 10.7200 | 9.5000 | 9.8500 | -28.102% | 33 | 387 | -1.218% |
| 2026-07-16 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +2.239% | 1 | 387 | -28.978% |
| 2026-07-15 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -3.943% | 3 | 384 | -27.388% |
| 2026-07-13 | 14.3500 | 14.3500 | 13.9500 | 13.9500 | +4.887% | 12 | 374 | -30.251% |
| 2026-07-09 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -11.156% | 4 | 372 | -26.842% |
| 2026-07-07 | 14.9700 | 14.9700 | 14.9700 | 14.9700 | -7.536% | 1 | 373 | -35.003% |
| 2026-07-02 | 15.3000 | 16.1900 | 15.3000 | 16.1900 | +17.917% | 16 | 373 | -39.901% |
| 2026-07-01 | 13.0000 | 13.7300 | 13.0000 | 13.7300 | +6.765% | 3 | 373 | -29.133% |
| 2026-06-30 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | -5.232% | 2 | 375 | -24.339% |
| 2026-06-29 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | -8.926% | 1 | 375 | -28.298% |
| 2026-06-26 | 14.3500 | 14.9000 | 14.3500 | 14.9000 | +17.138% | 2 | 373 | -34.698% |
| 2026-06-24 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | -2.752% | 10 | 377 | -23.506% |
| 2026-06-22 | 14.5800 | 14.5800 | 12.4400 | 13.0800 | -12.742% | 82 | 417 | -25.612% |
| 2026-06-18 | 15.3100 | 15.3100 | 14.9900 | 14.9900 | -1.705% | 60 | 385 | -35.090% |
| 2026-06-17 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -3.175% | 10 | 380 | -36.197% |
| 2026-06-16 | 16.8500 | 16.8500 | 15.5600 | 15.7500 | -16.000% | 17 | 372 | -38.222% |
| 2026-06-15 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +10.165% | 1 | 371 | -48.107% |
| 2026-06-12 | 15.7000 | 17.6200 | 15.7000 | 17.0200 | -3.787% | 34 | 360 | -42.832% |
| 2026-06-11 | 18.0000 | 18.0000 | 17.4000 | 17.6900 | -4.378% | 9 | 353 | -44.997% |
| 2026-06-10 | 18.4500 | 18.5000 | 18.4500 | 18.5000 | +1.648% | 3 | 352 | -47.405% |
| 2026-06-09 | 18.3700 | 18.3700 | 18.2000 | 18.2000 | -2.151% | 2 | 351 | -46.538% |
| 2026-06-08 | 18.0000 | 18.9400 | 18.0000 | 18.6000 | +3.333% | 4 | 349 | -47.688% |
| 2026-06-05 | 18.6000 | 18.9000 | 17.8300 | 18.0000 | +0.279% | 17 | 350 | -45.944% |
| 2026-06-04 | 18.0000 | 18.0000 | 17.9500 | 17.9500 | 0.000% | 5 | 350 | -45.794% |
| 2026-06-03 | 20.3500 | 20.3500 | 17.7900 | 17.9500 | -8.651% | 22 | 335 | -45.794% |
| 2026-06-02 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -17.298% | 1 | 335 | -50.483% |
| 2026-05-21 | 23.7600 | 23.7600 | 23.7600 | 23.7600 | +3.304% | 5 | 333 | -59.049% |
| 2026-05-20 | 21.9500 | 23.0000 | 21.9500 | 23.0000 | -3.158% | 11 | 332 | -57.696% |
| 2026-05-19 | 24.2500 | 24.5000 | 23.7500 | 23.7500 | -0.378% | 50 | 317 | -59.032% |
| 2026-05-18 | 23.1700 | 23.8400 | 23.1700 | 23.8400 | +16.236% | 11 | 322 | -59.186% |
| 2026-05-15 | 22.2500 | 22.2500 | 20.5100 | 20.5100 | -6.347% | 5 | 317 | -52.560% |
| 2026-05-14 | 21.6500 | 21.9000 | 21.6500 | 21.9000 | -7.595% | 2 | 316 | -55.571% |
| 2026-05-13 | 22.0000 | 23.7000 | 22.0000 | 23.7000 | +18.500% | 14 | 314 | -58.945% |
| 2026-05-11 | 21.0000 | 21.1500 | 20.0000 | 20.0000 | -9.869% | 5 | 310 | -51.350% |
| 2026-05-08 | 22.1900 | 22.1900 | 22.1900 | 22.1900 | -1.988% | 1 | 310 | -56.151% |
| 2026-05-07 | 23.1500 | 23.1500 | 22.2500 | 22.6400 | +2.166% | 8 | 316 | -57.023% |
| 2026-05-06 | 22.1600 | 22.1600 | 22.1600 | 22.1600 | -0.270% | 1 | 316 | -56.092% |
| 2026-05-05 | 23.9800 | 24.2700 | 22.1400 | 22.2200 | -16.654% | 16 | 308 | -56.211% |
| 2026-04-30 | 26.6600 | 26.6600 | 26.6600 | 26.6600 | +5.375% | 1 | 308 | -63.503% |
| 2026-04-27 | 25.8000 | 25.8000 | 25.3000 | 25.3000 | -6.122% | 11 | 318 | -61.542% |
| 2026-04-23 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | +3.059% | 1 | 317 | -63.896% |
| 2026-04-22 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | +0.577% | 15 | 317 | -62.792% |
| 2026-04-21 | 26.5800 | 26.5800 | 26.0000 | 26.0000 | -5.797% | 2 | 318 | -62.577% |
| 2026-04-20 | 27.5000 | 27.6000 | 27.5000 | 27.6000 | -6.662% | 4 | 320 | -64.746% |
| 2026-04-17 | 28.8800 | 29.5700 | 28.8800 | 29.5700 | -20.745% | 3 | 320 | -67.095% |
| 2026-04-15 | 35.9200 | 37.3100 | 35.9200 | 37.3100 | +3.639% | 9 | 320 | -73.921% |
| 2026-04-14 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +4.348% | 5 | 317 | -72.972% |
| 2026-04-13 | 34.2500 | 34.5000 | 34.2500 | 34.5000 | +2.985% | 7 | 312 | -71.797% |
| 2026-04-09 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | +21.818% | 1 | 319 | -70.955% |
| 2026-03-26 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +1.103% | 1 | 320 | -64.618% |
| 2026-03-23 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | +6.209% | 7 | 321 | -64.228% |
| 2026-03-20 | 25.6100 | 25.6100 | 25.6100 | 25.6100 | -1.500% | 7 | 328 | -62.007% |
| 2026-03-19 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -9.565% | 1 | 321 | -62.577% |
| 2026-03-13 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | +1.914% | 10 | 322 | -66.157% |
| 2026-03-12 | 28.6000 | 28.6000 | 28.2100 | 28.2100 | -6.744% | 2 | 312 | -65.509% |
| 2026-03-10 | 30.2000 | 30.2500 | 30.2000 | 30.2500 | -2.072% | 10 | 313 | -67.835% |
| 2026-03-02 | 30.5000 | 30.8900 | 30.1400 | 30.8900 | +3.311% | 41 | 313 | -68.501% |
| 2026-02-27 | 27.2500 | 29.9000 | 26.8500 | 29.9000 | +33.781% | 74 | 294 | -67.458% |
| 2026-02-26 | 21.6000 | 22.3500 | 21.6000 | 22.3500 | +29.191% | 6 | 333 | -56.465% |
| 2026-02-24 | 16.7600 | 17.3000 | 16.7600 | 17.3000 | +4.848% | 2 | 333 | -43.757% |
| 2026-02-23 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -2.941% | 1 | 333 | -41.030% |
| 2026-02-20 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +1.493% | 77 | 334 | -42.765% |
| 2026-02-19 | 17.5000 | 17.5000 | 16.7500 | 16.7500 | -7.612% | 77 | 369 | -41.910% |
| 2026-02-12 | 17.5200 | 18.1300 | 17.5200 | 18.1300 | -2.527% | 10 | 307 | -46.332% |
| 2026-02-11 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -9.489% | 6 | 312 | -47.688% |
| 2026-02-10 | 20.5000 | 21.4400 | 20.5000 | 20.5500 | +5.115% | 101 | 312 | -52.652% |
| 2026-02-09 | 18.5500 | 19.5500 | 18.5500 | 19.5500 | +1.453% | 7 | 332 | -50.230% |
| 2026-02-06 | 19.2700 | 19.2700 | 19.2700 | 19.2700 | -0.670% | 25 | 329 | -49.507% |
| 2026-02-05 | 20.0000 | 20.5000 | 19.4000 | 19.4000 | +2.105% | 36 | 315 | -49.845% |
| 2026-02-04 | 19.2300 | 19.2300 | 19.0000 | 19.0000 | -0.524% | 20 | 313 | -48.789% |
| 2026-02-03 | 19.3000 | 19.3000 | 19.1000 | 19.1000 | -8.393% | 5 | 316 | -49.058% |
| 2026-01-30 | 20.7500 | 20.8500 | 20.7500 | 20.8500 | +2.206% | 2 | 315 | -53.333% |
| 2026-01-29 | 20.9200 | 20.9200 | 20.4000 | 20.4000 | -6.849% | 25 | 316 | -52.304% |
| 2026-01-28 | 21.8500 | 21.9000 | 21.8500 | 21.9000 | +2.098% | 2 | 315 | -55.571% |
| 2026-01-27 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | -5.880% | 5 | 315 | -54.639% |
| 2026-01-26 | 22.7900 | 22.7900 | 22.7900 | 22.7900 | +1.424% | 1 | 310 | -57.306% |
| 2026-01-23 | 22.4700 | 22.4700 | 22.4700 | 22.4700 | +4.755% | 1 | 311 | -56.698% |
| 2026-01-22 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | -4.241% | 1 | 310 | -54.639% |
| 2026-01-21 | 21.7700 | 22.6500 | 20.9500 | 22.4000 | -10.400% | 32 | 310 | -56.562% |
| 2026-01-20 | 25.5000 | 25.5000 | 25.0000 | 25.0000 | +0.806% | 5 | 323 | -61.080% |
| 2026-01-16 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -1.470% | 1 | 322 | -60.766% |
| 2026-01-14 | 25.1700 | 25.1700 | 25.1700 | 25.1700 | -0.983% | 1 | 322 | -61.343% |
| 2026-01-09 | 24.9200 | 25.4800 | 24.9200 | 25.4200 | -4.075% | 73 | 322 | -61.723% |
| 2026-01-08 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -7.633% | 1 | 292 | -63.283% |
| 2025-12-30 | 29.0000 | 29.0000 | 28.6800 | 28.6900 | -0.898% | 3 | 291 | -66.086% |
| 2025-12-29 | 28.9500 | 29.0000 | 28.9500 | 28.9500 | -1.059% | 8 | 291 | -66.390% |
| 2025-12-18 | 29.9000 | 29.9000 | 28.6900 | 29.2600 | -2.467% | 40 | 291 | -66.746% |
| 2025-12-10 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -6.044% | 1 | 294 | -67.567% |
| 2025-12-09 | 31.9300 | 31.9300 | 31.9300 | 31.9300 | +1.365% | 1 | 295 | -69.527% |
| 2025-12-08 | 31.8300 | 31.8300 | 31.5000 | 31.5000 | -7.760% | 52 | 294 | -69.111% |
| 2025-12-05 | 36.0000 | 36.0000 | 34.1500 | 34.1500 | -17.192% | 2 | 294 | -71.508% |
| 2025-12-01 | 39.4000 | 41.2600 | 39.4000 | 41.2400 | +3.488% | 4 | 293 | -76.406% |
| 2025-11-24 | 39.8500 | 39.8500 | 39.8500 | 39.8500 | -0.499% | 2 | 291 | -75.583% |
| 2025-11-20 | 41.9000 | 42.2200 | 40.0500 | 40.0500 | -4.824% | 7 | 291 | -75.705% |
| 2025-11-19 | 46.1500 | 46.1500 | 41.8500 | 42.0800 | -8.760% | 30 | 292 | -76.877% |
| 2025-11-18 | 44.0000 | 46.6200 | 43.2000 | 46.1200 | +9.419% | 156 | 291 | -78.903% |
| 2025-11-17 | 42.7500 | 42.7500 | 41.6000 | 42.1500 | 0.000% | 24 | 290 | -76.916% |