NFLX271217C00088000
NFLX Dec 17 2027 88.00 Call
optionOPRA
EODOct 6, 2026
6.83USD+6.719%(+0.43)1Vol486OI
NFLX271217C00088000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | +6.719% | 1 | 485 | 0.000% |
| 2026-10-05 | 6.5000 | 6.5000 | 6.4000 | 6.4000 | -0.156% | 6 | 480 | +6.719% |
| 2026-10-02 | 6.7000 | 6.7000 | 6.4000 | 6.4100 | -6.012% | 3 | 479 | +6.552% |
| 2026-10-01 | 6.7000 | 6.8200 | 6.7000 | 6.8200 | -12.564% | 13 | 492 | +0.147% |
| 2026-09-29 | 7.9000 | 7.9900 | 7.8000 | 7.8000 | +9.859% | 147 | 346 | -12.436% |
| 2026-09-28 | 7.5500 | 7.5500 | 7.1000 | 7.1000 | -13.415% | 10 | 353 | -3.803% |
| 2026-09-25 | 8.2500 | 8.2500 | 8.2000 | 8.2000 | -3.529% | 32 | 378 | -16.707% |
| 2026-09-24 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 6 | 378 | -19.647% |
| 2026-09-22 | 9.4500 | 9.4500 | 8.5000 | 8.5000 | -12.190% | 65 | 379 | -19.647% |
| 2026-09-21 | 9.2600 | 9.6800 | 9.2600 | 9.6800 | -9.108% | 6 | 380 | -29.442% |
| 2026-09-09 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -3.182% | 1 | 381 | -35.869% |
| 2026-09-08 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -7.329% | 5 | 381 | -37.909% |
| 2026-09-04 | 12.4400 | 12.4400 | 11.8700 | 11.8700 | -17.855% | 13 | 371 | -42.460% |
| 2026-09-03 | 14.7000 | 14.7000 | 14.0500 | 14.4500 | -1.701% | 7 | 367 | -52.734% |
| 2026-09-02 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +3.303% | 1 | 368 | -53.537% |
| 2026-08-31 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | +0.211% | 1 | 368 | -52.003% |
| 2026-08-28 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -4.054% | 3 | 371 | -51.901% |
| 2026-08-25 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +11.446% | 10 | 376 | -53.851% |
| 2026-08-21 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | +2.946% | 1 | 376 | -48.569% |
| 2026-08-18 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +17.808% | 16 | 381 | -47.054% |
| 2026-08-17 | 11.3000 | 11.4000 | 10.9500 | 10.9500 | -13.095% | 41 | 347 | -37.626% |
| 2026-08-14 | 12.5300 | 12.9000 | 12.5300 | 12.6000 | +7.692% | 14 | 341 | -45.794% |
| 2026-08-13 | 12.2800 | 12.7500 | 11.7000 | 11.7000 | +6.364% | 17 | 342 | -41.624% |
| 2026-08-11 | 11.9500 | 11.9900 | 11.0000 | 11.0000 | -5.983% | 70 | 337 | -37.909% |
| 2026-08-10 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +5.405% | 5 | 337 | -41.624% |
| 2026-08-07 | 10.8000 | 11.1000 | 10.8000 | 11.1000 | +2.304% | 22 | 317 | -38.468% |
| 2026-08-05 | 10.6500 | 10.8500 | 10.6500 | 10.8500 | +3.333% | 31 | 317 | -37.051% |
| 2026-08-04 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +3.448% | 1 | 316 | -34.952% |
| 2026-07-31 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +1.500% | 15 | 301 | -32.709% |
| 2026-07-30 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.961% | 1 | 300 | -31.700% |
| 2026-07-29 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +7.368% | 1 | 301 | -33.039% |
| 2026-07-27 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +18.602% | 2 | 301 | -28.105% |
| 2026-07-21 | 8.5000 | 8.5000 | 7.9800 | 8.0100 | -2.791% | 6 | 303 | -14.732% |
| 2026-07-20 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -1.905% | 1 | 302 | -17.112% |
| 2026-07-17 | 7.4900 | 8.4400 | 7.4900 | 8.4000 | -28.205% | 7 | 302 | -18.690% |
| 2026-07-13 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -5.645% | 2 | 303 | -41.624% |
| 2026-07-06 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -2.362% | 1 | 304 | -44.919% |
| 2026-07-02 | 13.7000 | 13.7000 | 12.7000 | 12.7000 | +16.514% | 2 | 305 | -46.220% |
| 2026-07-01 | 10.9500 | 10.9500 | 10.9000 | 10.9000 | -4.049% | 5 | 302 | -37.339% |
| 2026-06-29 | 11.5000 | 11.5500 | 11.3600 | 11.3600 | -4.377% | 195 | 242 | -39.877% |
| 2026-06-26 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | +16.929% | 1 | 241 | -42.508% |
| 2026-06-25 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | -10.877% | 1 | 242 | -32.776% |
| 2026-06-23 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +0.441% | 1 | 241 | -40.088% |
| 2026-06-22 | 12.2200 | 12.2200 | 11.3500 | 11.3500 | -11.810% | 6 | 240 | -39.824% |
| 2026-06-18 | 12.6000 | 13.1100 | 12.1500 | 12.8700 | -4.667% | 53 | 241 | -46.931% |
| 2026-06-16 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -7.216% | 1 | 240 | -49.407% |
| 2026-06-12 | 14.6000 | 14.6100 | 14.5500 | 14.5500 | -3.642% | 34 | 212 | -53.058% |
| 2026-06-11 | 14.9800 | 15.1000 | 14.9800 | 15.1000 | -1.048% | 4 | 214 | -54.768% |
| 2026-06-09 | 15.2600 | 15.2600 | 15.2600 | 15.2600 | -3.295% | 3 | 211 | -55.242% |
| 2026-06-05 | 15.5000 | 15.7800 | 15.0200 | 15.7800 | +1.872% | 85 | 171 | -56.717% |
| 2026-06-03 | 15.4900 | 15.4900 | 15.4900 | 15.4900 | -6.121% | 1 | 170 | -55.907% |
| 2026-06-02 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -8.587% | 1 | 171 | -58.606% |
| 2026-06-01 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | +3.736% | 1 | 171 | -62.161% |
| 2026-05-29 | 17.6500 | 17.6500 | 17.4000 | 17.4000 | -5.946% | 2 | 173 | -60.747% |
| 2026-05-28 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -1.648% | 1 | 172 | -63.081% |
| 2026-05-27 | 18.8100 | 18.8100 | 18.8100 | 18.8100 | -4.031% | 1 | 171 | -63.690% |
| 2026-05-22 | 19.3500 | 19.7800 | 19.3500 | 19.6000 | +2.887% | 12 | 161 | -65.153% |
| 2026-05-21 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | -9.587% | 1 | 162 | -64.147% |
| 2026-05-19 | 21.0700 | 21.0700 | 21.0700 | 21.0700 | +3.487% | 1 | 163 | -67.584% |
| 2026-05-18 | 18.8000 | 20.3600 | 18.7000 | 20.3600 | +8.877% | 7 | 162 | -66.454% |
| 2026-05-15 | 19.6000 | 19.6000 | 18.7000 | 18.7000 | -2.350% | 16 | 166 | -63.476% |
| 2026-05-14 | 19.0000 | 19.2500 | 19.0000 | 19.1500 | +0.789% | 12 | 154 | -64.334% |
| 2026-05-13 | 18.5000 | 19.3000 | 18.5000 | 19.0000 | +4.972% | 5 | 151 | -64.053% |
| 2026-05-12 | 19.0400 | 19.7800 | 18.1000 | 18.1000 | -7.179% | 4 | 150 | -62.265% |
| 2026-05-06 | 19.1800 | 19.5000 | 19.1800 | 19.5000 | 0.000% | 5 | 147 | -64.974% |
| 2026-05-05 | 19.2000 | 19.7000 | 18.9700 | 19.5000 | -16.951% | 13 | 138 | -64.974% |
| 2026-05-01 | 23.5000 | 23.5000 | 23.4800 | 23.4800 | -0.803% | 9 | 129 | -70.911% |
| 2026-04-30 | 22.8700 | 23.7600 | 22.8700 | 23.6700 | +9.736% | 9 | 128 | -71.145% |
| 2026-04-28 | 21.5700 | 21.5700 | 21.5700 | 21.5700 | -2.925% | 1 | 129 | -68.336% |
| 2026-04-27 | 22.2200 | 22.2200 | 22.2200 | 22.2200 | -4.430% | 1 | 128 | -69.262% |
| 2026-04-22 | 23.3500 | 23.3500 | 23.2500 | 23.2500 | -8.284% | 2 | 129 | -70.624% |
| 2026-04-17 | 24.3000 | 27.2000 | 24.3000 | 25.3500 | -25.199% | 27 | 133 | -73.057% |
| 2026-04-15 | 33.8900 | 33.8900 | 33.8900 | 33.8900 | +12.367% | 2 | 133 | -79.847% |
| 2026-04-13 | 30.1600 | 30.1600 | 30.1600 | 30.1600 | +1.242% | 1 | 132 | -77.354% |
| 2026-04-10 | 29.7900 | 29.7900 | 29.7900 | 29.7900 | +6.279% | 1 | 132 | -77.073% |
| 2026-04-07 | 28.0000 | 28.0300 | 28.0000 | 28.0300 | +1.374% | 6 | 131 | -75.633% |
| 2026-04-06 | 29.5300 | 29.5300 | 27.2000 | 27.6500 | +3.869% | 9 | 137 | -75.298% |
| 2026-04-02 | 26.6200 | 26.6200 | 26.6200 | 26.6200 | +7.123% | 6 | 137 | -74.343% |
| 2026-03-31 | 26.7800 | 26.7800 | 24.8500 | 24.8500 | +1.594% | 3 | 137 | -72.515% |
| 2026-03-26 | 24.4600 | 24.4600 | 24.4600 | 24.4600 | +6.348% | 1 | 139 | -72.077% |
| 2026-03-25 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +1.996% | 5 | 139 | -70.304% |
| 2026-03-24 | 23.4100 | 23.4100 | 22.5500 | 22.5500 | -7.202% | 5 | 139 | -69.712% |
| 2026-03-23 | 24.4200 | 24.4200 | 24.3000 | 24.3000 | +5.652% | 2 | 143 | -71.893% |
| 2026-03-20 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -8.000% | 1 | 143 | -70.304% |
| 2026-03-19 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -5.838% | 7 | 144 | -72.680% |
| 2026-03-11 | 26.8500 | 26.8500 | 26.5500 | 26.5500 | -6.678% | 2 | 151 | -74.275% |
| 2026-03-04 | 29.0000 | 29.0000 | 28.4500 | 28.4500 | +6.355% | 3 | 152 | -75.993% |
| 2026-03-03 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | -2.372% | 1 | 152 | -74.467% |
| 2026-03-02 | 25.9000 | 27.4000 | 25.9000 | 27.4000 | +5.873% | 10 | 152 | -75.073% |
| 2026-02-27 | 23.2000 | 25.8800 | 23.0000 | 25.8800 | +31.638% | 8 | 146 | -73.609% |
| 2026-02-26 | 19.6600 | 19.6600 | 19.6600 | 19.6600 | +12.859% | 10 | 150 | -65.259% |
| 2026-02-25 | 17.7600 | 17.7600 | 17.4200 | 17.4200 | +24.875% | 11 | 149 | -60.792% |
| 2026-02-24 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +0.722% | 1 | 149 | -51.039% |
| 2026-02-23 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -1.773% | 1 | 150 | -50.686% |
| 2026-02-13 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -14.804% | 1 | 150 | -51.560% |
| 2026-02-11 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -10.152% | 1 | 150 | -58.731% |
| 2026-02-10 | 18.4200 | 18.4200 | 18.4200 | 18.4200 | +12.937% | 1 | 150 | -62.921% |
| 2026-02-09 | 16.3100 | 16.3100 | 16.3100 | 16.3100 | -4.059% | 1 | 150 | -58.124% |
| 2026-02-06 | 16.8000 | 17.0000 | 16.8000 | 17.0000 | +0.354% | 4 | 151 | -59.824% |
| 2026-02-05 | 16.9400 | 16.9400 | 16.9400 | 16.9400 | +3.609% | 1 | 152 | -59.681% |
| 2026-02-03 | 16.8100 | 16.8100 | 16.3500 | 16.3500 | -7.627% | 4 | 152 | -58.226% |
| 2026-02-02 | 19.3000 | 19.3900 | 17.7000 | 17.7000 | -1.117% | 29 | 151 | -61.412% |
| 2026-01-29 | 18.2800 | 18.2800 | 17.8000 | 17.9000 | -6.037% | 20 | 175 | -61.844% |
| 2026-01-28 | 20.0000 | 20.0000 | 19.0500 | 19.0500 | -1.550% | 2 | 183 | -64.147% |
| 2026-01-27 | 19.0000 | 19.3500 | 18.9900 | 19.3500 | -2.764% | 4 | 181 | -64.703% |
| 2026-01-26 | 19.8900 | 20.2000 | 19.8900 | 19.9000 | +1.531% | 31 | 180 | -65.678% |
| 2026-01-23 | 19.1500 | 19.6200 | 18.8000 | 19.6000 | +6.638% | 5 | 170 | -65.153% |
| 2026-01-22 | 18.8000 | 18.9500 | 18.3800 | 18.3800 | -1.869% | 31 | 169 | -62.840% |
| 2026-01-21 | 18.4600 | 19.0300 | 18.4600 | 18.7300 | -15.440% | 3 | 139 | -63.534% |
| 2026-01-20 | 22.3500 | 23.0000 | 22.1500 | 22.1500 | -1.336% | 12 | 139 | -69.165% |
| 2026-01-16 | 22.0000 | 22.4500 | 21.8300 | 22.4500 | +2.045% | 18 | 136 | -69.577% |
| 2026-01-15 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -1.390% | 1 | 136 | -68.955% |
| 2026-01-14 | 22.8900 | 22.8900 | 22.2000 | 22.3100 | -3.000% | 12 | 135 | -69.386% |
| 2026-01-13 | 22.8500 | 23.0000 | 22.8000 | 23.0000 | +1.905% | 8 | 130 | -70.304% |
| 2026-01-12 | 23.2200 | 23.2300 | 22.5700 | 22.5700 | 0.000% | 9 | 122 | -69.739% |
| 2026-01-09 | 22.5000 | 22.8500 | 21.6000 | 22.5700 | -6.154% | 27 | 117 | -69.739% |
| 2026-01-05 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | -3.800% | 1 | 98 | -71.601% |
| 2026-01-02 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -5.123% | 1 | 98 | -72.680% |
| 2025-12-26 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | +4.522% | 1 | 97 | -74.080% |
| 2025-12-23 | 25.8500 | 25.8500 | 25.2100 | 25.2100 | -0.865% | 3 | 96 | -72.908% |
| 2025-12-22 | 25.5500 | 25.5500 | 25.4300 | 25.4300 | -3.455% | 4 | 96 | -73.142% |
| 2025-12-18 | 26.9500 | 26.9500 | 26.3400 | 26.3400 | -7.966% | 5 | 95 | -74.070% |
| 2025-12-17 | 28.5000 | 28.6200 | 28.5000 | 28.6200 | +8.450% | 2 | 99 | -76.136% |
| 2025-12-16 | 26.3900 | 26.3900 | 26.3900 | 26.3900 | -0.227% | 1 | 97 | -74.119% |
| 2025-12-15 | 28.3500 | 28.3500 | 26.4500 | 26.4500 | -4.925% | 8 | 96 | -74.178% |
| 2025-12-12 | 27.8200 | 27.8200 | 27.8200 | 27.8200 | +3.228% | 2 | 91 | -75.449% |
| 2025-12-11 | 26.8200 | 27.0000 | 26.8200 | 26.9500 | +1.698% | 9 | 90 | -74.657% |
| 2025-12-10 | 26.7000 | 26.9500 | 26.5000 | 26.5000 | -8.273% | 13 | 90 | -74.226% |
| 2025-12-09 | 28.8900 | 28.8900 | 28.8900 | 28.8900 | 0.000% | 1 | 90 | -76.359% |