NFLX271217C00084000
NFLX Dec 17 2027 84.00 Call
optionOPRA
EODOct 6, 2026
7.80USD+6.122%(+0.45)1Vol172OI
NFLX271217C00084000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +6.122% | 1 | 172 | 0.000% |
| 2026-10-05 | 7.5500 | 7.5500 | 7.3000 | 7.3500 | +2.797% | 28 | 159 | +6.122% |
| 2026-10-02 | 7.5000 | 7.5000 | 7.1500 | 7.1500 | -6.780% | 15 | 152 | +9.091% |
| 2026-10-01 | 7.7900 | 7.7900 | 7.6700 | 7.6700 | -14.302% | 11 | 153 | +1.695% |
| 2026-09-29 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +2.874% | 1 | 152 | -12.849% |
| 2026-09-28 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -6.952% | 4 | 152 | -10.345% |
| 2026-09-25 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -2.094% | 1 | 152 | -16.578% |
| 2026-09-22 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -4.309% | 1 | 153 | -18.325% |
| 2026-09-18 | 9.1900 | 10.3100 | 9.1900 | 9.9800 | -32.795% | 8 | 151 | -21.844% |
| 2026-09-14 | 14.5500 | 14.8500 | 14.5500 | 14.8500 | +21.721% | 35 | 154 | -47.475% |
| 2026-09-10 | 11.9100 | 12.2000 | 11.9100 | 12.2000 | +0.910% | 22 | 158 | -36.066% |
| 2026-09-09 | 12.0000 | 12.0900 | 12.0000 | 12.0900 | -12.073% | 2 | 158 | -35.484% |
| 2026-09-04 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -10.131% | 1 | 158 | -43.273% |
| 2026-09-03 | 15.7000 | 15.8800 | 15.3000 | 15.3000 | -4.554% | 5 | 158 | -49.020% |
| 2026-09-02 | 16.1200 | 16.2900 | 16.0300 | 16.0300 | +4.771% | 25 | 163 | -51.341% |
| 2026-08-31 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -2.857% | 1 | 164 | -49.020% |
| 2026-08-28 | 16.2400 | 16.2400 | 15.7500 | 15.7500 | +7.435% | 3 | 164 | -50.476% |
| 2026-08-27 | 14.5000 | 14.6600 | 14.5000 | 14.6600 | -12.478% | 40 | 154 | -46.794% |
| 2026-08-25 | 16.3000 | 16.7500 | 16.3000 | 16.7500 | +12.492% | 7 | 157 | -53.433% |
| 2026-08-21 | 14.8900 | 14.8900 | 14.8900 | 14.8900 | -3.935% | 5 | 152 | -47.616% |
| 2026-08-19 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +14.815% | 1 | 153 | -49.677% |
| 2026-08-17 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -3.709% | 1 | 152 | -42.222% |
| 2026-08-14 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | +5.255% | 1 | 153 | -44.365% |
| 2026-08-13 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | +8.205% | 5 | 148 | -41.441% |
| 2026-08-11 | 12.8000 | 12.8000 | 12.3100 | 12.3100 | +2.583% | 2 | 147 | -36.637% |
| 2026-08-05 | 12.8500 | 12.8500 | 12.0000 | 12.0000 | -1.961% | 3 | 146 | -35.000% |
| 2026-08-04 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | +4.082% | 6 | 140 | -36.275% |
| 2026-08-03 | 11.6200 | 11.7600 | 11.6200 | 11.7600 | +14.175% | 2 | 139 | -33.673% |
| 2026-07-24 | 10.3000 | 10.3000 | 9.8500 | 10.3000 | +5.102% | 6 | 139 | -24.272% |
| 2026-07-23 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -6.844% | 8 | 147 | -20.408% |
| 2026-07-22 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | +9.812% | 2 | 147 | -25.856% |
| 2026-07-20 | 9.1500 | 9.5800 | 9.0000 | 9.5800 | -5.149% | 18 | 148 | -18.580% |
| 2026-07-17 | 9.6000 | 10.1000 | 9.6000 | 10.1000 | -22.367% | 2 | 148 | -22.772% |
| 2026-07-15 | 13.0100 | 13.0100 | 13.0100 | 13.0100 | +3.665% | 2 | 148 | -40.046% |
| 2026-07-14 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -1.181% | 1 | 148 | -37.849% |
| 2026-07-10 | 13.0700 | 13.0700 | 12.0000 | 12.7000 | -12.414% | 31 | 150 | -38.583% |
| 2026-07-07 | 14.6400 | 14.6400 | 14.5000 | 14.5000 | +11.969% | 7 | 146 | -46.207% |
| 2026-07-06 | 15.0000 | 15.0000 | 12.9500 | 12.9500 | -15.082% | 13 | 144 | -39.768% |
| 2026-07-02 | 14.0000 | 15.2500 | 14.0000 | 15.2500 | +17.127% | 15 | 137 | -48.852% |
| 2026-07-01 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | +9.412% | 1 | 137 | -40.092% |
| 2026-06-30 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -13.768% | 1 | 137 | -34.454% |
| 2026-06-29 | 13.6300 | 14.3000 | 13.6300 | 13.8000 | +10.400% | 5 | 137 | -43.478% |
| 2026-06-26 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +6.112% | 1 | 137 | -37.600% |
| 2026-06-25 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | -3.443% | 2 | 137 | -33.786% |
| 2026-06-23 | 13.8000 | 13.8000 | 12.2000 | 12.2000 | -1.613% | 2 | 137 | -36.066% |
| 2026-06-22 | 13.8500 | 13.8500 | 11.7500 | 12.4000 | -16.329% | 84 | 164 | -37.097% |
| 2026-06-18 | 14.1000 | 14.8200 | 14.1000 | 14.8200 | +3.060% | 63 | 134 | -47.368% |
| 2026-06-16 | 15.5500 | 15.5500 | 14.3800 | 14.3800 | -14.911% | 7 | 129 | -45.758% |
| 2026-06-11 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -2.594% | 28 | 142 | -53.846% |
| 2026-06-10 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +0.289% | 88 | 93 | -55.043% |
| 2026-06-09 | 17.2500 | 17.3000 | 17.2500 | 17.3000 | -4.420% | 6 | 95 | -54.913% |
| 2026-06-08 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +6.785% | 2 | 93 | -56.906% |
| 2026-06-05 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -3.143% | 1 | 94 | -53.982% |
| 2026-06-03 | 18.1000 | 18.1000 | 17.2500 | 17.5000 | -7.895% | 7 | 93 | -55.429% |
| 2026-06-02 | 20.2500 | 20.2500 | 19.0000 | 19.0000 | -4.523% | 2 | 91 | -58.947% |
| 2026-05-28 | 19.4500 | 19.9000 | 19.4500 | 19.9000 | -6.309% | 14 | 92 | -60.804% |
| 2026-05-27 | 20.8500 | 21.2400 | 20.8500 | 21.2400 | +4.889% | 2 | 92 | -63.277% |
| 2026-05-26 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -7.955% | 1 | 92 | -61.481% |
| 2026-05-19 | 23.1000 | 23.1000 | 22.0000 | 22.0000 | +3.529% | 3 | 89 | -64.545% |
| 2026-05-14 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | +10.735% | 1 | 88 | -63.294% |
| 2026-05-11 | 20.1000 | 20.1000 | 19.1900 | 19.1900 | -9.267% | 3 | 87 | -59.354% |
| 2026-05-06 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | +1.342% | 1 | 88 | -63.121% |
| 2026-05-05 | 20.8700 | 20.8700 | 20.8700 | 20.8700 | -11.941% | 1 | 89 | -62.626% |
| 2026-05-04 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -9.195% | 4 | 85 | -67.089% |
| 2026-05-01 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | +3.571% | 1 | 84 | -70.115% |
| 2026-04-20 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -12.561% | 1 | 85 | -69.048% |
| 2026-04-17 | 26.5200 | 28.8200 | 26.5200 | 28.8200 | -15.235% | 5 | 80 | -72.935% |
| 2026-04-16 | 37.3500 | 37.3500 | 34.0000 | 34.0000 | -2.774% | 3 | 83 | -77.059% |
| 2026-04-15 | 34.9700 | 34.9700 | 34.9700 | 34.9700 | +0.575% | 3 | 83 | -77.695% |
| 2026-04-14 | 35.6500 | 35.6500 | 34.7700 | 34.7700 | +8.656% | 5 | 80 | -77.567% |
| 2026-04-10 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -1.538% | 2 | 83 | -75.625% |
| 2026-04-09 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +14.679% | 1 | 85 | -76.000% |
| 2026-03-31 | 28.3400 | 28.3400 | 28.3400 | 28.3400 | +9.845% | 1 | 86 | -72.477% |
| 2026-03-27 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +2.994% | 2 | 85 | -69.767% |
| 2026-03-25 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | +2.120% | 1 | 83 | -68.862% |
| 2026-03-20 | 24.5300 | 24.5300 | 24.5300 | 24.5300 | -5.654% | 7 | 84 | -68.202% |
| 2026-03-19 | 27.1200 | 27.1200 | 26.0000 | 26.0000 | -9.091% | 17 | 91 | -70.000% |
| 2026-03-09 | 28.5000 | 28.6000 | 28.5000 | 28.6000 | -4.825% | 3 | 91 | -72.727% |
| 2026-03-06 | 30.0500 | 30.0500 | 30.0500 | 30.0500 | +2.037% | 2 | 94 | -74.043% |
| 2026-03-03 | 29.4500 | 29.4500 | 29.4500 | 29.4500 | -0.507% | 1 | 96 | -73.514% |
| 2026-03-02 | 29.3000 | 29.6000 | 29.3000 | 29.6000 | +4.225% | 8 | 97 | -73.649% |
| 2026-02-27 | 27.1000 | 28.5000 | 24.1500 | 28.4000 | +27.640% | 45 | 105 | -72.535% |
| 2026-02-26 | 20.1000 | 22.2500 | 20.1000 | 22.2500 | +34.036% | 28 | 123 | -64.944% |
| 2026-02-18 | 16.2000 | 16.7800 | 16.2000 | 16.6000 | +7.097% | 33 | 105 | -53.012% |
| 2026-02-17 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -12.528% | 5 | 95 | -49.677% |
| 2026-02-11 | 19.2500 | 19.2500 | 17.7200 | 17.7200 | -8.754% | 16 | 100 | -55.982% |
| 2026-02-10 | 19.6000 | 19.6000 | 19.4200 | 19.4200 | +3.961% | 26 | 113 | -59.835% |
| 2026-02-09 | 19.0000 | 19.0000 | 18.6800 | 18.6800 | +1.137% | 2 | 98 | -58.244% |
| 2026-02-06 | 18.0500 | 18.4700 | 18.0500 | 18.4700 | -1.230% | 26 | 98 | -57.769% |
| 2026-02-05 | 19.1700 | 19.5500 | 18.7000 | 18.7000 | +5.352% | 29 | 123 | -58.289% |
| 2026-02-03 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -10.849% | 2 | 95 | -56.056% |
| 2026-02-02 | 20.8000 | 20.8000 | 19.9100 | 19.9100 | -0.450% | 16 | 95 | -60.824% |
| 2026-01-30 | 20.1000 | 20.1000 | 19.7100 | 20.0000 | +1.781% | 13 | 107 | -61.000% |
| 2026-01-29 | 20.0000 | 20.0000 | 19.5000 | 19.6500 | -6.429% | 10 | 96 | -60.305% |
| 2026-01-28 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -0.990% | 1 | 90 | -62.857% |
| 2026-01-27 | 20.5500 | 21.2100 | 20.5500 | 21.2100 | -3.371% | 2 | 89 | -63.225% |
| 2026-01-26 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | +0.827% | 5 | 88 | -64.465% |
| 2026-01-23 | 20.2500 | 21.7700 | 20.2500 | 21.7700 | +9.673% | 6 | 88 | -64.171% |
| 2026-01-22 | 20.6300 | 20.9300 | 19.8500 | 19.8500 | -5.476% | 19 | 90 | -60.705% |
| 2026-01-21 | 20.3500 | 21.2100 | 20.0000 | 21.0000 | -14.321% | 40 | 76 | -62.857% |
| 2026-01-15 | 24.5100 | 24.5100 | 24.5100 | 24.5100 | +1.281% | 1 | 52 | -68.176% |
| 2026-01-09 | 24.2500 | 24.3800 | 24.1500 | 24.2000 | -3.777% | 4 | 51 | -67.769% |
| 2026-01-06 | 24.3500 | 25.1500 | 24.3500 | 25.1500 | -2.783% | 2 | 50 | -68.986% |
| 2026-01-02 | 25.8700 | 25.8700 | 25.8700 | 25.8700 | -6.336% | 5 | 49 | -69.849% |
| 2025-12-30 | 27.6300 | 27.6300 | 27.6200 | 27.6200 | -1.813% | 2 | 54 | -71.760% |
| 2025-12-29 | 27.8500 | 28.1300 | 27.8500 | 28.1300 | -1.298% | 9 | 54 | -72.272% |
| 2025-12-10 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -7.767% | 1 | 52 | -72.632% |
| 2025-12-08 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | -5.186% | 1 | 51 | -74.757% |
| 2025-12-05 | 33.9000 | 33.9000 | 32.5900 | 32.5900 | -6.886% | 3 | 52 | -76.066% |
| 2025-12-03 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -12.500% | 1 | 51 | -77.714% |
| 2025-12-01 | 38.2200 | 40.0800 | 38.2200 | 40.0000 | +7.239% | 5 | 50 | -80.500% |
| 2025-11-21 | 37.1800 | 37.3000 | 37.1800 | 37.3000 | -9.224% | 2 | 50 | -79.088% |
| 2025-11-19 | 43.1400 | 43.1400 | 40.9100 | 41.0900 | -8.526% | 54 | 50 | -81.017% |
| 2025-11-18 | 42.5000 | 45.2500 | 42.5000 | 44.9200 | 0.000% | 49 | 52 | -82.636% |