NFLX271217C00098000
NFLX Dec 17 2027 98.00 Call
optionOPRA
EODOct 8, 2026
5.80USD+23.404%(+1.10)1Vol566OI
NFLX271217C00098000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +23.404% | 1 | 566 | 0.000% |
| 2026-10-02 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -4.082% | 1 | 566 | +23.404% |
| 2026-10-01 | 4.9000 | 4.9500 | 4.9000 | 4.9000 | -15.517% | 48 | 583 | +18.367% |
| 2026-09-29 | 5.6000 | 6.1500 | 5.6000 | 5.8000 | +9.434% | 3 | 582 | 0.000% |
| 2026-09-28 | 5.4500 | 5.4500 | 5.2800 | 5.3000 | -10.169% | 40 | 568 | +9.434% |
| 2026-09-25 | 5.9800 | 5.9800 | 5.8500 | 5.9000 | -3.279% | 23 | 558 | -1.695% |
| 2026-09-24 | 6.2500 | 6.2500 | 6.0000 | 6.1000 | -5.573% | 32 | 572 | -4.918% |
| 2026-09-22 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -9.014% | 1 | 572 | -10.217% |
| 2026-09-21 | 6.6000 | 7.1000 | 6.6000 | 7.1000 | +16.393% | 42 | 537 | -18.310% |
| 2026-09-18 | 5.7000 | 6.1000 | 5.7000 | 6.1000 | -29.480% | 5 | 533 | -4.918% |
| 2026-09-16 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -0.575% | 7 | 526 | -32.948% |
| 2026-09-15 | 8.5000 | 8.7000 | 8.5000 | 8.7000 | -11.224% | 3 | 526 | -33.333% |
| 2026-09-14 | 9.7000 | 9.8000 | 9.7000 | 9.8000 | +22.961% | 10 | 530 | -40.816% |
| 2026-09-09 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -19.495% | 4 | 526 | -27.227% |
| 2026-08-20 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +1.538% | 1 | 527 | -41.414% |
| 2026-08-19 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +3.175% | 3 | 530 | -40.513% |
| 2026-08-17 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -1.047% | 1 | 529 | -38.624% |
| 2026-08-14 | 9.4500 | 9.5500 | 9.4500 | 9.5500 | +10.660% | 12 | 525 | -39.267% |
| 2026-08-11 | 9.4000 | 9.4000 | 8.6300 | 8.6300 | +9.241% | 8 | 525 | -32.793% |
| 2026-08-07 | 7.5000 | 7.9000 | 7.5000 | 7.9000 | -0.629% | 3 | 526 | -26.582% |
| 2026-08-06 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -3.519% | 21 | 547 | -27.044% |
| 2026-08-03 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -2.485% | 10 | 537 | -29.612% |
| 2026-07-28 | 6.4000 | 8.4500 | 6.4000 | 8.4500 | +30.000% | 3 | 538 | -31.361% |
| 2026-07-24 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -0.763% | 5 | 533 | -10.769% |
| 2026-07-23 | 6.7000 | 6.7000 | 6.5500 | 6.5500 | -7.746% | 8 | 526 | -11.450% |
| 2026-07-22 | 6.7000 | 7.2500 | 6.7000 | 7.1000 | +18.928% | 24 | 516 | -18.310% |
| 2026-07-21 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -4.785% | 5 | 516 | -2.848% |
| 2026-07-20 | 6.2600 | 6.2700 | 6.2600 | 6.2700 | -8.866% | 5 | 520 | -7.496% |
| 2026-07-17 | 7.1000 | 7.1000 | 5.7900 | 6.8800 | -17.998% | 85 | 539 | -15.698% |
| 2026-07-14 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | -0.710% | 1 | 540 | -30.870% |
| 2026-07-10 | 8.3000 | 8.5000 | 8.3000 | 8.4500 | -12.435% | 5 | 541 | -31.361% |
| 2026-07-08 | 9.5500 | 9.6500 | 9.5500 | 9.6500 | -1.831% | 45 | 541 | -39.896% |
| 2026-07-06 | 9.5000 | 9.8400 | 9.5000 | 9.8300 | +11.073% | 7 | 546 | -40.997% |
| 2026-07-01 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -1.776% | 10 | 546 | -34.463% |
| 2026-06-26 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | +15.217% | 1 | 546 | -35.627% |
| 2026-06-25 | 8.2400 | 8.2400 | 7.8200 | 7.8200 | -3.813% | 9 | 545 | -25.831% |
| 2026-06-24 | 8.0000 | 8.1800 | 7.8900 | 8.1300 | -2.048% | 68 | 516 | -28.659% |
| 2026-06-23 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -9.586% | 30 | 516 | -30.120% |
| 2026-06-22 | 9.0600 | 9.1800 | 9.0600 | 9.1800 | -6.327% | 5 | 515 | -36.819% |
| 2026-06-18 | 9.9000 | 10.2000 | 9.8000 | 9.8000 | +0.513% | 28 | 499 | -40.816% |
| 2026-06-17 | 10.0000 | 10.0500 | 9.7500 | 9.7500 | -2.695% | 4 | 495 | -40.513% |
| 2026-06-16 | 11.0000 | 11.0000 | 9.8800 | 10.0200 | -13.172% | 24 | 486 | -42.116% |
| 2026-06-12 | 11.5000 | 11.5500 | 11.5000 | 11.5400 | +1.051% | 5 | 487 | -49.740% |
| 2026-06-11 | 11.4100 | 11.4200 | 11.4100 | 11.4200 | -6.008% | 5 | 492 | -49.212% |
| 2026-06-10 | 12.4500 | 12.4500 | 12.1500 | 12.1500 | +4.292% | 9 | 495 | -52.263% |
| 2026-06-05 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -2.917% | 4 | 497 | -50.215% |
| 2026-06-03 | 12.5000 | 12.6500 | 12.0000 | 12.0000 | -6.615% | 5 | 497 | -51.667% |
| 2026-06-02 | 14.2500 | 14.2500 | 12.8500 | 12.8500 | -8.865% | 16 | 497 | -54.864% |
| 2026-06-01 | 14.0000 | 14.1000 | 13.7000 | 14.1000 | -0.914% | 11 | 502 | -58.865% |
| 2026-05-29 | 14.0000 | 14.2300 | 14.0000 | 14.2300 | +4.173% | 22 | 480 | -59.241% |
| 2026-05-28 | 14.0000 | 14.0000 | 13.6600 | 13.6600 | -5.663% | 4 | 478 | -57.540% |
| 2026-05-26 | 14.4800 | 14.4800 | 14.4800 | 14.4800 | -10.617% | 1 | 479 | -59.945% |
| 2026-05-21 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +8.361% | 1 | 480 | -64.198% |
| 2026-05-20 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +12.830% | 5 | 483 | -61.204% |
| 2026-05-11 | 14.2500 | 14.2500 | 13.2500 | 13.2500 | -11.014% | 11 | 479 | -56.226% |
| 2026-05-08 | 14.6000 | 14.8900 | 14.6000 | 14.8900 | +2.690% | 6 | 484 | -61.048% |
| 2026-05-06 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -4.417% | 1 | 483 | -60.000% |
| 2026-05-05 | 15.1200 | 15.1800 | 15.0500 | 15.1700 | -10.765% | 18 | 501 | -61.767% |
| 2026-05-04 | 17.2500 | 17.2500 | 17.0000 | 17.0000 | -3.519% | 2 | 501 | -65.882% |
| 2026-05-01 | 18.8800 | 18.8800 | 17.6200 | 17.6200 | -5.826% | 7 | 508 | -67.083% |
| 2026-04-30 | 18.7100 | 18.7100 | 18.7100 | 18.7100 | +4.002% | 3 | 508 | -69.001% |
| 2026-04-29 | 17.5300 | 17.9900 | 17.5300 | 17.9900 | +2.566% | 7 | 508 | -67.760% |
| 2026-04-28 | 17.0000 | 17.5400 | 16.5000 | 17.5400 | -0.623% | 5 | 508 | -66.933% |
| 2026-04-24 | 17.7500 | 17.7500 | 17.4200 | 17.6500 | -3.288% | 8 | 509 | -67.139% |
| 2026-04-23 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -3.947% | 1 | 508 | -68.219% |
| 2026-04-22 | 18.5000 | 19.0000 | 18.5000 | 19.0000 | +5.556% | 3 | 507 | -69.474% |
| 2026-04-21 | 18.2000 | 18.2000 | 18.0000 | 18.0000 | -3.897% | 2 | 505 | -67.778% |
| 2026-04-20 | 19.9000 | 19.9000 | 18.4000 | 18.7300 | -10.810% | 17 | 500 | -69.034% |
| 2026-04-17 | 20.1500 | 21.8000 | 20.1500 | 21.0000 | -26.778% | 24 | 482 | -72.381% |
| 2026-04-16 | 27.7700 | 28.6800 | 27.7700 | 28.6800 | +3.165% | 2 | 481 | -79.777% |
| 2026-04-15 | 26.6500 | 27.8000 | 26.6500 | 27.8000 | +11.200% | 2 | 481 | -79.137% |
| 2026-04-09 | 24.0000 | 25.0000 | 24.0000 | 25.0000 | +7.158% | 3 | 482 | -76.800% |
| 2026-04-07 | 23.3300 | 23.3300 | 23.3300 | 23.3300 | +5.327% | 2 | 482 | -75.139% |
| 2026-04-02 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | +9.926% | 1 | 480 | -73.815% |
| 2026-03-31 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | +4.188% | 1 | 480 | -71.216% |
| 2026-03-27 | 19.3400 | 19.3400 | 19.3400 | 19.3400 | -3.300% | 6 | 481 | -70.010% |
| 2026-03-26 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +6.496% | 1 | 475 | -71.000% |
| 2026-03-24 | 18.7800 | 18.7800 | 18.7800 | 18.7800 | +2.735% | 1 | 476 | -69.116% |
| 2026-03-19 | 18.3600 | 18.3600 | 18.2800 | 18.2800 | -9.055% | 2 | 476 | -68.271% |
| 2026-03-17 | 20.1500 | 20.1500 | 20.1000 | 20.1000 | -4.286% | 2 | 477 | -71.144% |
| 2026-03-13 | 21.0600 | 21.0600 | 21.0000 | 21.0000 | -1.316% | 15 | 477 | -72.381% |
| 2026-03-11 | 21.2800 | 21.2800 | 21.2800 | 21.2800 | -7.277% | 1 | 492 | -72.744% |
| 2026-03-06 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | -3.287% | 1 | 513 | -74.728% |
| 2026-03-05 | 24.9500 | 24.9500 | 23.7300 | 23.7300 | +1.194% | 5 | 514 | -75.558% |
| 2026-03-04 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | +5.393% | 3 | 515 | -75.267% |
| 2026-03-03 | 22.1500 | 22.2500 | 22.1500 | 22.2500 | +2.629% | 2 | 514 | -73.933% |
| 2026-03-02 | 21.1400 | 22.4100 | 21.1400 | 21.6800 | +1.784% | 11 | 514 | -73.247% |
| 2026-02-27 | 19.2300 | 21.3000 | 19.2300 | 21.3000 | +57.196% | 129 | 507 | -72.770% |
| 2026-02-05 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +2.264% | 26 | 390 | -57.196% |
| 2026-02-04 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -7.730% | 25 | 390 | -56.226% |
| 2026-02-02 | 14.3100 | 14.3600 | 14.3100 | 14.3600 | -1.102% | 15 | 390 | -59.610% |
| 2026-01-30 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | +1.895% | 5 | 389 | -60.055% |
| 2026-01-29 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -6.496% | 10 | 384 | -59.298% |
| 2026-01-23 | 15.2400 | 15.2400 | 15.2400 | 15.2400 | +3.673% | 1 | 384 | -61.942% |
| 2026-01-22 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -19.672% | 51 | 383 | -60.544% |
| 2026-01-16 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +0.055% | 25 | 358 | -68.306% |
| 2026-01-14 | 18.1800 | 18.2900 | 18.1800 | 18.2900 | -1.561% | 10 | 358 | -68.289% |
| 2026-01-13 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | -11.058% | 1 | 348 | -68.784% |
| 2025-12-23 | 20.8900 | 20.8900 | 20.8900 | 20.8900 | -9.174% | 2 | 347 | -72.236% |
| 2025-12-17 | 23.1100 | 23.1100 | 23.0000 | 23.0000 | +5.747% | 3 | 347 | -74.783% |
| 2025-12-15 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | -5.722% | 4 | 346 | -73.333% |
| 2025-12-12 | 23.5200 | 23.5200 | 23.0700 | 23.0700 | +4.013% | 7 | 350 | -74.859% |
| 2025-12-11 | 22.5800 | 22.5800 | 21.8000 | 22.1800 | +3.163% | 22 | 349 | -73.850% |
| 2025-12-10 | 22.6800 | 22.6800 | 21.5000 | 21.5000 | -9.052% | 103 | 351 | -73.023% |
| 2025-12-09 | 23.1200 | 23.6400 | 22.9500 | 23.6400 | -1.088% | 113 | 349 | -75.465% |
| 2025-12-08 | 24.3600 | 24.3600 | 23.0000 | 23.9000 | -5.720% | 29 | 264 | -75.732% |
| 2025-12-05 | 25.2500 | 25.3500 | 25.2500 | 25.3500 | -6.111% | 2 | 237 | -77.120% |
| 2025-12-04 | 27.2400 | 27.2400 | 27.0000 | 27.0000 | -4.930% | 41 | 236 | -78.519% |
| 2025-12-03 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | +0.106% | 5 | 235 | -79.577% |
| 2025-11-24 | 28.6000 | 28.6000 | 28.2000 | 28.3700 | -13.109% | 11 | 230 | -79.556% |
| 2025-11-19 | 32.6000 | 32.6500 | 32.6000 | 32.6500 | -3.259% | 2 | 231 | -82.236% |
| 2025-11-17 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | 0.000% | 1 | 231 | -82.815% |