NFLX271217P00054000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +0.488% | 2 | 154 | 0.000% |
| 2026-10-02 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +23.494% | 1 | 153 | +0.488% |
| 2026-09-25 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -5.413% | 1 | 152 | +24.096% |
| 2026-09-18 | 3.4500 | 3.5500 | 3.4000 | 3.5100 | +36.047% | 77 | 139 | +17.379% |
| 2026-09-04 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +4.878% | 1 | 138 | +59.690% |
| 2026-09-02 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -7.170% | 1 | 138 | +67.480% |
| 2026-08-31 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -32.911% | 1 | 137 | +55.472% |
| 2026-08-06 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -8.986% | 20 | 122 | +4.304% |
| 2026-07-16 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | +3.333% | 13 | 135 | -5.069% |
| 2026-07-15 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -3.890% | 1 | 134 | -1.905% |
| 2026-07-14 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +13.506% | 1 | 134 | -5.721% |
| 2026-07-08 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -10.465% | 10 | 124 | +7.013% |
| 2026-06-26 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +21.127% | 12 | 112 | -4.186% |
| 2026-06-17 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +11.285% | 1 | 111 | +16.056% |
| 2026-06-04 | 3.1500 | 3.1900 | 3.1500 | 3.1900 | -0.313% | 3 | 109 | +29.154% |
| 2026-02-27 | 3.3400 | 3.3400 | 3.2000 | 3.2000 | -25.408% | 2 | 109 | +28.750% |
| 2026-02-12 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | +4.634% | 1 | 108 | -3.963% |
| 2026-02-09 | 4.0500 | 4.1700 | 4.0500 | 4.1000 | +9.333% | 10 | 109 | +0.488% |
| 2026-01-30 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | +5.634% | 41 | 106 | +9.867% |
| 2026-01-14 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +1.429% | 2 | 69 | +16.056% |
| 2026-01-12 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +4.478% | 1 | 67 | +17.714% |
| 2026-01-08 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | -1.471% | 29 | 67 | +22.985% |
| 2026-01-07 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +4.615% | 3 | 60 | +21.176% |
| 2026-01-05 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 0.000% | 3 | 60 | +26.769% |
| 2025-12-10 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 0.000% | 1 | 60 | +26.769% |