NFLX271217C00092000
NFLX Dec 17 2027 92.00 Call
optionOPRA
EODOct 8, 2026
7.00USD+8.696%(+0.56)1Vol1,335OI
NFLX271217C00092000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +8.696% | 1 | 1,334 | 0.000% |
| 2026-10-07 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | +13.982% | 1 | 1,334 | +8.696% |
| 2026-10-05 | 5.6000 | 5.6500 | 5.5500 | 5.6500 | +1.619% | 32 | 1,307 | +23.894% |
| 2026-10-02 | 5.7000 | 5.7000 | 5.5600 | 5.5600 | -19.068% | 2 | 1,305 | +25.899% |
| 2026-09-29 | 6.8500 | 6.8700 | 6.8500 | 6.8700 | +3.776% | 22 | 1,283 | +1.892% |
| 2026-09-28 | 6.7500 | 6.8200 | 6.5500 | 6.6200 | -11.260% | 625 | 684 | +5.740% |
| 2026-09-24 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | +0.134% | 1 | 684 | -6.166% |
| 2026-09-23 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -1.062% | 41 | 684 | -6.040% |
| 2026-09-22 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | -0.921% | 12 | 672 | -7.039% |
| 2026-09-18 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -21.244% | 1 | 671 | -7.895% |
| 2026-09-16 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -4.926% | 3 | 669 | -27.461% |
| 2026-09-15 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -11.043% | 1 | 669 | -31.034% |
| 2026-09-14 | 11.3800 | 11.4300 | 11.3800 | 11.4100 | +20.741% | 4 | 668 | -38.650% |
| 2026-09-09 | 9.6000 | 9.6000 | 9.4500 | 9.4500 | +0.746% | 4 | 668 | -25.926% |
| 2026-09-08 | 8.9000 | 9.3800 | 8.9000 | 9.3800 | -21.176% | 25 | 682 | -25.373% |
| 2026-09-04 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -9.506% | 3 | 679 | -41.176% |
| 2026-09-02 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -0.379% | 25 | 679 | -46.768% |
| 2026-08-28 | 13.0000 | 13.2000 | 13.0000 | 13.2000 | +12.340% | 2 | 681 | -46.970% |
| 2026-08-27 | 11.6800 | 11.7500 | 11.6800 | 11.7500 | -7.480% | 22 | 680 | -40.426% |
| 2026-08-25 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +4.098% | 2 | 682 | -44.882% |
| 2026-08-24 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +0.082% | 3 | 685 | -42.623% |
| 2026-08-20 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | -3.254% | 2 | 683 | -42.576% |
| 2026-08-19 | 12.5800 | 12.6000 | 12.5000 | 12.6000 | +25.623% | 10 | 689 | -44.444% |
| 2026-08-17 | 10.5000 | 10.5000 | 10.0300 | 10.0300 | -11.940% | 4 | 689 | -30.209% |
| 2026-08-14 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | +22.079% | 11 | 683 | -38.543% |
| 2026-08-12 | 9.2500 | 9.3300 | 9.2500 | 9.3300 | -8.529% | 2 | 684 | -24.973% |
| 2026-08-11 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -2.392% | 1 | 684 | -31.373% |
| 2026-08-10 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +1.260% | 30 | 684 | -33.014% |
| 2026-08-06 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | +6.943% | 1 | 684 | -32.171% |
| 2026-08-04 | 9.6500 | 9.6500 | 9.6000 | 9.6500 | +2.660% | 8 | 684 | -27.461% |
| 2026-08-03 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +8.046% | 2 | 682 | -25.532% |
| 2026-07-31 | 9.9500 | 9.9500 | 8.7000 | 8.7000 | +24.286% | 31 | 677 | -19.540% |
| 2026-07-21 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -12.500% | 1 | 677 | 0.000% |
| 2026-07-17 | 4.9000 | 8.0000 | 4.8000 | 8.0000 | -19.192% | 13 | 680 | -12.500% |
| 2026-07-16 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -8.418% | 82 | 680 | -29.293% |
| 2026-07-15 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | +6.502% | 1 | 680 | -35.245% |
| 2026-07-13 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +4.639% | 1 | 680 | -31.034% |
| 2026-07-10 | 9.8000 | 9.9000 | 9.7000 | 9.7000 | -15.872% | 3 | 678 | -27.835% |
| 2026-07-07 | 11.7500 | 11.7500 | 11.5300 | 11.5300 | +2.946% | 192 | 487 | -39.289% |
| 2026-07-06 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -6.667% | 1 | 487 | -37.500% |
| 2026-07-02 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +14.833% | 2 | 489 | -41.667% |
| 2026-07-01 | 9.9500 | 10.4500 | 9.9500 | 10.4500 | +10.000% | 77 | 514 | -33.014% |
| 2026-06-30 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -8.213% | 1 | 513 | -26.316% |
| 2026-06-29 | 10.3500 | 10.3600 | 10.3500 | 10.3500 | +2.273% | 199 | 426 | -32.367% |
| 2026-06-26 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +3.265% | 1 | 426 | -30.830% |
| 2026-06-23 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +3.158% | 37 | 447 | -28.571% |
| 2026-06-22 | 11.3500 | 11.3500 | 9.5000 | 9.5000 | -16.667% | 6 | 442 | -26.316% |
| 2026-06-18 | 11.7500 | 11.7500 | 11.4000 | 11.4000 | -4.202% | 6 | 438 | -38.596% |
| 2026-06-16 | 12.6400 | 12.6400 | 11.9000 | 11.9000 | -11.524% | 2 | 437 | -41.176% |
| 2026-06-15 | 13.5000 | 13.5000 | 13.4500 | 13.4500 | +5.078% | 151 | 570 | -47.955% |
| 2026-06-12 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -9.923% | 1 | 569 | -45.313% |
| 2026-06-10 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | +0.995% | 1 | 569 | -50.739% |
| 2026-06-09 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | +0.500% | 1 | 569 | -50.249% |
| 2026-06-08 | 13.9500 | 14.0000 | 13.9500 | 14.0000 | -0.071% | 3 | 566 | -50.000% |
| 2026-06-05 | 14.0500 | 14.5000 | 14.0100 | 14.0100 | +0.071% | 91 | 525 | -50.036% |
| 2026-06-03 | 15.1300 | 15.1300 | 13.6000 | 14.0000 | -9.385% | 29 | 519 | -50.000% |
| 2026-06-02 | 15.5000 | 15.5000 | 14.8300 | 15.4500 | -4.923% | 11 | 512 | -54.693% |
| 2026-06-01 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -0.915% | 1 | 511 | -56.923% |
| 2026-05-29 | 16.8000 | 16.8000 | 16.2500 | 16.4000 | +0.923% | 22 | 503 | -57.317% |
| 2026-05-28 | 16.2000 | 16.7000 | 16.0500 | 16.2500 | -7.932% | 17 | 486 | -56.923% |
| 2026-05-22 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -1.944% | 2 | 488 | -60.340% |
| 2026-05-21 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +2.623% | 1 | 488 | -61.111% |
| 2026-05-20 | 17.5000 | 17.5400 | 17.5000 | 17.5400 | -8.930% | 13 | 489 | -60.091% |
| 2026-05-19 | 19.2600 | 19.2600 | 19.2600 | 19.2600 | +13.294% | 1 | 489 | -63.655% |
| 2026-05-15 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -2.857% | 4 | 485 | -58.824% |
| 2026-05-13 | 16.4200 | 17.5000 | 16.4200 | 17.5000 | +2.941% | 3 | 482 | -60.000% |
| 2026-05-12 | 18.0500 | 18.7500 | 16.6000 | 17.0000 | +10.390% | 56 | 505 | -58.824% |
| 2026-05-11 | 17.0000 | 17.0000 | 15.4000 | 15.4000 | -11.290% | 5 | 503 | -54.545% |
| 2026-05-08 | 17.2300 | 17.3600 | 17.2300 | 17.3600 | -4.510% | 2 | 504 | -59.677% |
| 2026-05-07 | 18.3400 | 18.3400 | 18.0000 | 18.1800 | +2.135% | 3 | 501 | -61.496% |
| 2026-05-06 | 17.1200 | 17.8000 | 17.1200 | 17.8000 | +2.299% | 38 | 499 | -60.674% |
| 2026-05-05 | 18.2400 | 18.2400 | 17.4000 | 17.4000 | -11.675% | 4 | 498 | -59.770% |
| 2026-05-04 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -6.679% | 6 | 495 | -64.467% |
| 2026-05-01 | 21.4500 | 22.7000 | 21.0000 | 21.1100 | +0.524% | 6 | 489 | -66.840% |
| 2026-04-30 | 20.1100 | 21.2500 | 20.1100 | 21.0000 | +4.634% | 18 | 492 | -66.667% |
| 2026-04-29 | 20.0700 | 20.0700 | 20.0700 | 20.0700 | +4.422% | 1 | 492 | -65.122% |
| 2026-04-28 | 19.3100 | 19.5000 | 19.2200 | 19.2200 | -3.900% | 38 | 456 | -63.580% |
| 2026-04-27 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -5.882% | 1 | 455 | -65.000% |
| 2026-04-24 | 20.9000 | 21.2500 | 20.3500 | 21.2500 | +1.772% | 5 | 451 | -67.059% |
| 2026-04-23 | 22.3000 | 22.3000 | 20.7900 | 20.8800 | -3.557% | 8 | 448 | -66.475% |
| 2026-04-22 | 21.4500 | 21.6500 | 21.1900 | 21.6500 | +3.787% | 5 | 445 | -67.667% |
| 2026-04-21 | 21.4100 | 21.5000 | 20.8600 | 20.8600 | -5.611% | 6 | 441 | -66.443% |
| 2026-04-20 | 21.9000 | 22.1000 | 21.4300 | 22.1000 | -5.556% | 4 | 440 | -68.326% |
| 2026-04-17 | 23.7800 | 23.7800 | 23.4000 | 23.4000 | -25.240% | 5 | 437 | -70.085% |
| 2026-04-16 | 32.0000 | 32.0000 | 31.3000 | 31.3000 | +0.968% | 3 | 435 | -77.636% |
| 2026-04-15 | 30.4000 | 31.0000 | 30.4000 | 31.0000 | +14.772% | 4 | 435 | -77.419% |
| 2026-04-09 | 27.0100 | 27.0100 | 27.0100 | 27.0100 | +3.885% | 1 | 436 | -74.084% |
| 2026-04-07 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +7.527% | 1 | 436 | -73.077% |
| 2026-04-02 | 24.1800 | 24.1800 | 24.1800 | 24.1800 | +4.045% | 1 | 438 | -71.050% |
| 2026-04-01 | 23.2400 | 23.2400 | 23.2400 | 23.2400 | +0.389% | 25 | 438 | -69.880% |
| 2026-03-31 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | +7.425% | 10 | 438 | -69.762% |
| 2026-03-25 | 21.0000 | 21.5500 | 21.0000 | 21.5500 | +0.795% | 2 | 448 | -67.517% |
| 2026-03-24 | 21.3800 | 21.3800 | 21.3800 | 21.3800 | +1.810% | 1 | 446 | -67.259% |
| 2026-03-19 | 21.0000 | 21.0000 | 20.9100 | 21.0000 | -8.616% | 5 | 446 | -66.667% |
| 2026-03-18 | 22.9800 | 22.9800 | 22.9800 | 22.9800 | -3.242% | 1 | 443 | -69.539% |
| 2026-03-13 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | +9.195% | 4 | 443 | -70.526% |
| 2026-03-12 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | -10.494% | 1 | 439 | -67.816% |
| 2026-03-11 | 24.2000 | 24.3000 | 24.2000 | 24.3000 | -6.538% | 3 | 439 | -71.193% |
| 2026-03-09 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -0.612% | 10 | 440 | -73.077% |
| 2026-03-05 | 26.5500 | 26.5500 | 26.1600 | 26.1600 | +0.693% | 4 | 450 | -73.242% |
| 2026-03-04 | 25.9800 | 25.9800 | 25.9800 | 25.9800 | +3.465% | 1 | 451 | -73.056% |
| 2026-03-02 | 25.1100 | 25.1100 | 25.1100 | 25.1100 | +5.994% | 1 | 451 | -72.123% |
| 2026-02-27 | 22.4200 | 23.6900 | 19.8100 | 23.6900 | +30.740% | 14 | 451 | -70.452% |
| 2026-02-26 | 17.2500 | 18.1200 | 17.2500 | 18.1200 | +32.263% | 4 | 445 | -61.369% |
| 2026-02-24 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +5.792% | 1 | 446 | -48.905% |
| 2026-02-23 | 12.6000 | 12.9500 | 12.6000 | 12.9500 | -4.074% | 3 | 445 | -45.946% |
| 2026-02-17 | 12.5000 | 13.5000 | 12.5000 | 13.5000 | -7.216% | 10 | 445 | -48.148% |
| 2026-02-11 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -5.088% | 20 | 450 | -51.890% |
| 2026-02-06 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | -1.097% | 25 | 450 | -54.338% |
| 2026-02-05 | 15.7500 | 15.7500 | 15.5000 | 15.5000 | -7.186% | 13 | 425 | -54.839% |
| 2026-01-22 | 17.1900 | 17.1900 | 16.7000 | 16.7000 | -5.382% | 5 | 412 | -58.084% |
| 2026-01-21 | 16.8300 | 17.6500 | 16.8300 | 17.6500 | -14.112% | 5 | 412 | -60.340% |
| 2026-01-20 | 20.6000 | 20.6000 | 20.3800 | 20.5500 | +1.232% | 9 | 410 | -65.937% |
| 2026-01-16 | 20.1500 | 20.3000 | 20.1500 | 20.3000 | +0.744% | 4 | 403 | -65.517% |
| 2026-01-15 | 20.5000 | 20.5000 | 20.1500 | 20.1500 | -0.885% | 8 | 403 | -65.261% |
| 2026-01-14 | 20.5200 | 20.5200 | 20.3300 | 20.3300 | -2.166% | 2 | 403 | -65.568% |
| 2026-01-09 | 21.4400 | 21.4400 | 20.7800 | 20.7800 | -3.484% | 3 | 403 | -66.314% |
| 2026-01-08 | 21.5300 | 21.5300 | 21.5300 | 21.5300 | -2.136% | 2 | 405 | -67.487% |
| 2026-01-07 | 21.5000 | 22.0000 | 21.5000 | 22.0000 | +2.948% | 3 | 403 | -68.182% |
| 2026-01-06 | 22.1500 | 22.1500 | 21.2400 | 21.3700 | -5.022% | 4 | 405 | -67.244% |
| 2026-01-05 | 22.3000 | 22.6500 | 22.1500 | 22.5000 | +2.273% | 13 | 390 | -68.889% |
| 2026-01-02 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -7.757% | 1 | 390 | -68.182% |
| 2025-12-29 | 24.0000 | 24.0000 | 23.8100 | 23.8500 | +0.210% | 5 | 389 | -70.650% |
| 2025-12-26 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | +0.084% | 1 | 388 | -70.588% |
| 2025-12-24 | 23.8000 | 23.8000 | 23.7800 | 23.7800 | +0.084% | 6 | 383 | -70.563% |
| 2025-12-23 | 23.7600 | 23.7600 | 23.7600 | 23.7600 | +0.977% | 5 | 383 | -70.539% |
| 2025-12-22 | 23.7000 | 23.7000 | 23.5300 | 23.5300 | -5.880% | 7 | 387 | -70.251% |
| 2025-12-19 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +3.093% | 1 | 382 | -72.000% |
| 2025-12-18 | 24.1500 | 24.2500 | 24.1500 | 24.2500 | -0.452% | 4 | 381 | -71.134% |
| 2025-12-16 | 24.3600 | 24.3600 | 24.3600 | 24.3600 | -5.398% | 1 | 380 | -71.264% |
| 2025-12-12 | 25.7700 | 25.7700 | 25.7500 | 25.7500 | +4.547% | 2 | 380 | -72.816% |
| 2025-12-11 | 24.4100 | 24.7500 | 24.4100 | 24.6300 | +3.401% | 15 | 381 | -71.579% |
| 2025-12-10 | 25.4000 | 25.4000 | 23.8200 | 23.8200 | -10.282% | 160 | 386 | -70.613% |
| 2025-12-09 | 26.3000 | 26.5500 | 26.3000 | 26.5500 | +1.646% | 11 | 269 | -73.635% |
| 2025-12-08 | 27.0700 | 27.0700 | 26.0000 | 26.1200 | -7.376% | 14 | 269 | -73.201% |
| 2025-12-05 | 30.3800 | 30.3800 | 28.2000 | 28.2000 | -4.730% | 4 | 260 | -75.177% |
| 2025-12-04 | 30.3500 | 30.3500 | 29.6000 | 29.6000 | -3.078% | 2 | 260 | -76.351% |
| 2025-12-03 | 30.4000 | 30.5400 | 30.4000 | 30.5400 | 0.000% | 8 | 258 | -77.079% |