NFLX271217C00086000
NFLX Dec 17 2027 86.00 Call
optionOPRA
EODOct 7, 2026
7.70USD+3.079%(+0.23)1Vol5,135OI
NFLX271217C00086000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +3.079% | 1 | 5,135 | 0.000% |
| 2026-10-06 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | +9.853% | 1 | 5,134 | +3.079% |
| 2026-10-05 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -2.158% | 1 | 5,134 | +13.235% |
| 2026-10-02 | 7.0000 | 7.0000 | 6.9500 | 6.9500 | -4.795% | 23 | 5,134 | +10.791% |
| 2026-10-01 | 7.4000 | 7.4000 | 7.1700 | 7.3000 | -6.410% | 40 | 5,117 | +5.479% |
| 2026-09-28 | 8.2000 | 8.2100 | 7.8000 | 7.8000 | -11.864% | 198 | 5,115 | -1.282% |
| 2026-09-25 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -1.667% | 2 | 5,117 | -12.994% |
| 2026-09-23 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -3.743% | 12 | 5,117 | -14.444% |
| 2026-09-18 | 8.7000 | 9.3500 | 8.7000 | 9.3500 | -17.766% | 45 | 5,117 | -17.647% |
| 2026-09-17 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | -6.420% | 2 | 5,117 | -32.278% |
| 2026-09-16 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -14.737% | 1 | 5,118 | -36.626% |
| 2026-09-14 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +22.633% | 5 | 5,118 | -45.965% |
| 2026-09-11 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | -1.941% | 1 | 5,117 | -33.735% |
| 2026-09-09 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +1.717% | 1 | 5,117 | -35.021% |
| 2026-09-08 | 11.7000 | 11.7000 | 11.6500 | 11.6500 | -10.385% | 61 | 5,066 | -33.906% |
| 2026-09-04 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -13.621% | 4 | 5,066 | -40.769% |
| 2026-09-03 | 15.7000 | 15.7000 | 14.9200 | 15.0500 | +4.369% | 4 | 5,066 | -48.837% |
| 2026-09-01 | 14.3200 | 14.4200 | 14.3200 | 14.4200 | -6.968% | 5 | 5,065 | -46.602% |
| 2026-08-28 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +10.714% | 1 | 5,065 | -50.323% |
| 2026-08-27 | 13.7500 | 14.0000 | 13.7500 | 14.0000 | -9.968% | 12 | 5,074 | -45.000% |
| 2026-08-26 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +0.647% | 1 | 5,074 | -50.482% |
| 2026-08-25 | 13.9500 | 15.6000 | 13.9500 | 15.4500 | +12.364% | 34 | 5,064 | -50.162% |
| 2026-08-18 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +18.026% | 5 | 5,064 | -44.000% |
| 2026-08-17 | 11.9300 | 11.9300 | 11.6500 | 11.6500 | -13.704% | 4 | 5,062 | -33.906% |
| 2026-08-14 | 13.1000 | 13.5000 | 13.1000 | 13.5000 | +4.651% | 20 | 5,062 | -42.963% |
| 2026-08-13 | 12.7000 | 12.9000 | 12.7000 | 12.9000 | +4.032% | 4 | 5,062 | -40.310% |
| 2026-08-10 | 12.5000 | 12.5000 | 12.4000 | 12.4000 | +6.989% | 12 | 5,062 | -37.903% |
| 2026-08-07 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | -4.215% | 1 | 5,062 | -33.563% |
| 2026-08-05 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +10.100% | 1 | 5,062 | -36.364% |
| 2026-08-03 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | +9.900% | 2 | 5,060 | -29.936% |
| 2026-07-30 | 10.2000 | 10.2000 | 10.0000 | 10.0000 | -8.676% | 22 | 5,060 | -23.000% |
| 2026-07-28 | 11.4000 | 11.4000 | 10.9500 | 10.9500 | +8.955% | 2 | 5,060 | -29.680% |
| 2026-07-24 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +6.349% | 4 | 5,060 | -23.383% |
| 2026-07-23 | 9.4500 | 9.4500 | 9.4000 | 9.4500 | +0.532% | 29 | 5,069 | -18.519% |
| 2026-07-22 | 9.9400 | 9.9400 | 9.4000 | 9.4000 | +8.420% | 8 | 5,070 | -18.085% |
| 2026-07-21 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | +2.361% | 1 | 5,071 | -11.188% |
| 2026-07-20 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -4.294% | 2 | 5,072 | -9.091% |
| 2026-07-17 | 8.6000 | 8.8500 | 8.0000 | 8.8500 | -26.860% | 14 | 5,067 | -12.994% |
| 2026-07-16 | 12.4400 | 12.4400 | 12.1000 | 12.1000 | +4.310% | 16 | 5,063 | -36.364% |
| 2026-07-15 | 12.2000 | 12.2000 | 11.6000 | 11.6000 | -2.439% | 5 | 5,063 | -33.621% |
| 2026-07-14 | 11.8900 | 11.8900 | 11.8900 | 11.8900 | -3.412% | 1 | 5,063 | -35.240% |
| 2026-07-13 | 12.7200 | 12.7500 | 12.3100 | 12.3100 | +1.317% | 2,001 | 3,163 | -37.449% |
| 2026-07-10 | 11.9300 | 12.1500 | 11.9300 | 12.1500 | -4.104% | 6 | 3,162 | -36.626% |
| 2026-07-09 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | -13.397% | 2 | 3,162 | -39.227% |
| 2026-07-02 | 14.3700 | 14.6300 | 14.3700 | 14.6300 | +24.511% | 5 | 3,162 | -47.368% |
| 2026-07-01 | 11.6200 | 11.7500 | 11.5200 | 11.7500 | -3.689% | 45 | 3,162 | -34.468% |
| 2026-06-29 | 12.1500 | 12.2000 | 12.1500 | 12.2000 | +5.628% | 80 | 3,162 | -36.885% |
| 2026-06-24 | 11.4000 | 11.5500 | 11.4000 | 11.5500 | -0.517% | 3 | 3,163 | -33.333% |
| 2026-06-23 | 11.8000 | 11.8000 | 11.6100 | 11.6100 | -2.437% | 9 | 3,171 | -33.678% |
| 2026-06-22 | 13.5000 | 13.5000 | 11.3000 | 11.9000 | -13.139% | 10 | 3,170 | -35.294% |
| 2026-06-18 | 13.2800 | 13.8500 | 13.2800 | 13.7000 | +1.632% | 3,011 | 296 | -43.796% |
| 2026-06-17 | 13.7400 | 13.7500 | 13.4800 | 13.4800 | -3.161% | 16 | 292 | -42.878% |
| 2026-06-16 | 14.4000 | 14.4800 | 13.9200 | 13.9200 | -9.903% | 21 | 285 | -44.684% |
| 2026-06-15 | 15.4500 | 15.5500 | 15.4500 | 15.4500 | -0.387% | 3 | 285 | -50.162% |
| 2026-06-12 | 14.9000 | 15.5100 | 14.9000 | 15.5100 | -1.835% | 12 | 273 | -50.355% |
| 2026-06-11 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -2.469% | 1 | 274 | -51.266% |
| 2026-06-09 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -4.481% | 1 | 273 | -52.469% |
| 2026-06-08 | 16.9600 | 16.9600 | 16.9600 | 16.9600 | +3.478% | 2 | 272 | -54.599% |
| 2026-06-05 | 16.7500 | 16.7500 | 16.3000 | 16.3900 | +0.862% | 21 | 263 | -53.020% |
| 2026-06-03 | 15.9200 | 16.2500 | 15.9200 | 16.2500 | -8.451% | 6 | 262 | -52.615% |
| 2026-06-02 | 17.7000 | 17.7500 | 17.7000 | 17.7500 | -11.250% | 7 | 260 | -56.620% |
| 2026-06-01 | 19.2800 | 20.0000 | 19.2800 | 20.0000 | +5.820% | 10 | 250 | -61.500% |
| 2026-05-29 | 18.8000 | 19.3000 | 18.6800 | 18.9000 | -1.047% | 24 | 243 | -59.259% |
| 2026-05-28 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -3.046% | 1 | 242 | -59.686% |
| 2026-05-27 | 20.0500 | 20.0500 | 19.7000 | 19.7000 | -2.764% | 4 | 240 | -60.914% |
| 2026-05-26 | 20.0300 | 20.2600 | 20.0300 | 20.2600 | -2.267% | 2 | 239 | -61.994% |
| 2026-05-22 | 20.7300 | 20.7300 | 20.7300 | 20.7300 | +2.878% | 1 | 238 | -62.856% |
| 2026-05-20 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | +12.256% | 1 | 237 | -61.787% |
| 2026-05-15 | 19.8000 | 19.8000 | 17.9500 | 17.9500 | -8.325% | 2 | 238 | -57.103% |
| 2026-05-14 | 20.4300 | 20.4300 | 19.5800 | 19.5800 | +3.053% | 13 | 228 | -60.674% |
| 2026-05-13 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +4.396% | 20 | 208 | -59.474% |
| 2026-05-11 | 19.2500 | 20.0000 | 18.2000 | 18.2000 | -9.000% | 5 | 207 | -57.692% |
| 2026-05-08 | 19.9000 | 20.0000 | 19.9000 | 20.0000 | -1.961% | 2 | 206 | -61.500% |
| 2026-05-06 | 19.7600 | 20.4000 | 19.7600 | 20.4000 | -1.687% | 2 | 207 | -62.255% |
| 2026-05-05 | 20.2500 | 21.2500 | 20.2500 | 20.7500 | -12.076% | 4 | 205 | -62.892% |
| 2026-05-01 | 24.7100 | 24.7100 | 23.6000 | 23.6000 | -3.476% | 2 | 204 | -67.373% |
| 2026-04-30 | 24.3600 | 24.4500 | 24.3600 | 24.4500 | +7.378% | 38 | 174 | -68.507% |
| 2026-04-28 | 22.7700 | 22.7700 | 22.7700 | 22.7700 | -5.125% | 1 | 173 | -66.184% |
| 2026-04-21 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -1.559% | 1 | 172 | -67.917% |
| 2026-04-20 | 24.3800 | 24.3800 | 24.3800 | 24.3800 | -8.346% | 1 | 171 | -68.417% |
| 2026-04-17 | 25.5000 | 27.2500 | 25.5000 | 26.6000 | -21.765% | 13 | 159 | -71.053% |
| 2026-04-15 | 33.4500 | 34.0000 | 33.4500 | 34.0000 | +3.030% | 9 | 159 | -77.353% |
| 2026-04-14 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +3.481% | 2 | 168 | -76.667% |
| 2026-04-13 | 31.8900 | 31.8900 | 31.8900 | 31.8900 | +30.163% | 1 | 170 | -75.854% |
| 2026-04-02 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -3.505% | 1 | 170 | -68.571% |
| 2026-03-27 | 25.6500 | 25.6500 | 25.3900 | 25.3900 | -0.039% | 3 | 170 | -69.673% |
| 2026-03-23 | 25.3900 | 25.4000 | 25.3000 | 25.4000 | +6.054% | 26 | 167 | -69.685% |
| 2026-03-19 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | -13.538% | 1 | 171 | -67.850% |
| 2026-03-16 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | +4.924% | 1 | 172 | -72.202% |
| 2026-03-13 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -5.410% | 1 | 171 | -70.833% |
| 2026-03-10 | 28.1600 | 28.1600 | 27.8000 | 27.9100 | -1.760% | 7 | 171 | -72.411% |
| 2026-03-09 | 28.4100 | 28.4100 | 28.4100 | 28.4100 | -2.672% | 1 | 175 | -72.897% |
| 2026-03-06 | 29.0000 | 29.1900 | 29.0000 | 29.1900 | -2.211% | 2 | 176 | -73.621% |
| 2026-03-05 | 30.2000 | 30.2000 | 29.3400 | 29.8500 | +2.577% | 9 | 177 | -74.204% |
| 2026-03-04 | 29.0500 | 29.1500 | 29.0500 | 29.1000 | +4.114% | 38 | 184 | -73.540% |
| 2026-03-03 | 27.8000 | 28.0000 | 27.5000 | 27.9500 | -0.887% | 5 | 146 | -72.451% |
| 2026-03-02 | 27.5000 | 28.2000 | 27.5000 | 28.2000 | +4.522% | 15 | 149 | -72.695% |
| 2026-02-27 | 26.8000 | 26.9800 | 26.8000 | 26.9800 | +42.000% | 18 | 158 | -71.460% |
| 2026-02-25 | 17.4400 | 19.0000 | 17.4400 | 19.0000 | +22.581% | 18 | 166 | -59.474% |
| 2026-02-17 | 15.5000 | 15.5000 | 15.4500 | 15.5000 | +3.333% | 3 | 166 | -50.323% |
| 2026-02-13 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -1.510% | 1 | 166 | -48.667% |
| 2026-02-12 | 16.2000 | 16.2000 | 15.2300 | 15.2300 | -10.094% | 7 | 166 | -49.442% |
| 2026-02-11 | 16.9500 | 16.9500 | 16.9400 | 16.9400 | -4.563% | 14 | 164 | -54.545% |
| 2026-02-06 | 18.0500 | 18.0500 | 17.7500 | 17.7500 | -5.585% | 11 | 166 | -56.620% |
| 2026-02-05 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +12.440% | 1 | 165 | -59.043% |
| 2026-02-04 | 16.7200 | 16.7200 | 16.7200 | 16.7200 | -11.907% | 5 | 164 | -53.947% |
| 2026-02-02 | 18.9800 | 18.9800 | 18.9800 | 18.9800 | +0.690% | 1 | 162 | -59.431% |
| 2026-01-30 | 19.6000 | 19.6000 | 18.8000 | 18.8500 | +1.892% | 10 | 161 | -59.151% |
| 2026-01-29 | 19.0000 | 19.0000 | 18.5000 | 18.5000 | -6.329% | 10 | 151 | -58.378% |
| 2026-01-27 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -5.048% | 5 | 150 | -61.013% |
| 2026-01-26 | 20.6700 | 21.0000 | 20.4000 | 20.8000 | +0.532% | 25 | 150 | -62.981% |
| 2026-01-23 | 20.6400 | 20.9500 | 20.6400 | 20.6900 | +5.025% | 5 | 139 | -62.784% |
| 2026-01-22 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +2.872% | 1 | 134 | -60.914% |
| 2026-01-21 | 20.5000 | 20.5000 | 19.1500 | 19.1500 | -17.811% | 23 | 133 | -59.791% |
| 2026-01-20 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +2.238% | 5 | 137 | -66.953% |
| 2026-01-16 | 22.7900 | 22.7900 | 22.7900 | 22.7900 | -1.128% | 1 | 131 | -66.213% |
| 2026-01-15 | 23.1900 | 23.1900 | 23.0500 | 23.0500 | -0.775% | 4 | 131 | -66.594% |
| 2026-01-14 | 23.5300 | 23.5300 | 23.2300 | 23.2300 | -4.795% | 15 | 128 | -66.853% |
| 2026-01-13 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -0.204% | 5 | 123 | -68.443% |
| 2026-01-08 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | +1.452% | 1 | 118 | -68.507% |
| 2026-01-07 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | +0.626% | 1 | 117 | -68.050% |
| 2026-01-06 | 24.9000 | 24.9000 | 23.9500 | 23.9500 | -4.582% | 13 | 117 | -67.850% |
| 2026-01-05 | 25.6000 | 25.6000 | 25.1000 | 25.1000 | -5.283% | 19 | 96 | -69.323% |
| 2025-12-29 | 27.1500 | 27.1500 | 26.5000 | 26.5000 | -0.749% | 14 | 96 | -70.943% |
| 2025-12-24 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | +0.075% | 2 | 103 | -71.161% |
| 2025-12-23 | 26.7300 | 26.7300 | 26.6800 | 26.6800 | -0.485% | 3 | 103 | -71.139% |
| 2025-12-22 | 26.8100 | 26.8100 | 26.8100 | 26.8100 | -8.027% | 1 | 100 | -71.279% |
| 2025-12-17 | 29.7100 | 29.7100 | 29.1500 | 29.1500 | +4.969% | 35 | 100 | -73.585% |
| 2025-12-16 | 27.8000 | 27.8000 | 27.7500 | 27.7700 | +0.982% | 3 | 95 | -72.272% |
| 2025-12-15 | 28.0000 | 28.0000 | 27.5000 | 27.5000 | -4.811% | 12 | 95 | -72.000% |
| 2025-12-12 | 28.9000 | 28.9000 | 28.8900 | 28.8900 | +7.199% | 2 | 84 | -73.347% |
| 2025-12-10 | 26.9000 | 26.9500 | 26.9000 | 26.9500 | -11.203% | 10 | 85 | -71.429% |
| 2025-12-08 | 30.3500 | 30.3500 | 30.3500 | 30.3500 | -15.975% | 1 | 89 | -74.629% |
| 2025-11-21 | 36.0000 | 36.1200 | 36.0000 | 36.1200 | -9.292% | 2 | 89 | -78.682% |
| 2025-11-19 | 41.8900 | 41.9300 | 39.6500 | 39.8200 | -8.712% | 54 | 89 | -80.663% |
| 2025-11-18 | 43.5700 | 44.0200 | 43.1600 | 43.6200 | +9.874% | 44 | 93 | -82.348% |
| 2025-11-17 | 39.7000 | 39.7000 | 39.7000 | 39.7000 | 0.000% | 11 | 90 | -80.605% |