NFLX271217P00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -5.455% | 1 | 264 | 0.000% |
| 2026-08-03 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -21.429% | 21 | 264 | -5.455% |
| 2026-07-17 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +20.172% | 21 | 243 | -25.714% |
| 2026-07-14 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -3.719% | 11 | 243 | -10.730% |
| 2026-07-09 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +60.265% | 2 | 243 | -14.050% |
| 2026-06-02 | 1.3400 | 1.5100 | 1.3400 | 1.5100 | -0.658% | 2 | 244 | +37.748% |
| 2026-05-29 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +67.033% | 1 | 243 | +36.842% |
| 2026-04-16 | 1.0000 | 1.0000 | 0.9100 | 0.9100 | -71.563% | 2 | 242 | +128.571% |
| 2026-02-24 | 3.2000 | 3.2000 | 3.1500 | 3.2000 | +0.946% | 4 | 242 | -35.000% |
| 2026-02-17 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -0.938% | 1 | 242 | -34.385% |
| 2026-02-13 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | +12.676% | 2 | 243 | -35.000% |
| 2026-02-12 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +25.110% | 18 | 243 | -26.761% |
| 2026-02-10 | 2.3000 | 2.3500 | 2.2200 | 2.2700 | -13.027% | 16 | 243 | -8.370% |
| 2026-02-06 | 2.6100 | 2.6100 | 2.6000 | 2.6100 | +18.636% | 79 | 244 | -20.307% |
| 2026-01-14 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +18.919% | 10 | 256 | -5.455% |
| 2026-01-13 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -10.194% | 2 | 256 | +12.432% |
| 2026-01-08 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | +0.488% | 2 | 256 | +0.971% |
| 2026-01-02 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +6.218% | 1 | 256 | +1.463% |
| 2025-12-31 | 1.9600 | 1.9600 | 1.9300 | 1.9300 | -4.926% | 2 | 256 | +7.772% |
| 2025-12-18 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -2.871% | 5 | 256 | +2.463% |
| 2025-12-16 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +1.456% | 1 | 256 | -0.478% |
| 2025-12-15 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 0.000% | 1 | 256 | +0.971% |
| 2025-12-12 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -1.905% | 2 | 257 | +0.971% |
| 2025-12-10 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +5.000% | 10 | 257 | -0.952% |
| 2025-12-08 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +25.000% | 2 | 257 | +4.000% |
| 2025-12-03 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +19.403% | 3 | 257 | +30.000% |
| 2025-11-18 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 0.000% | 20 | 260 | +55.224% |