NFLX271217P00068000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | -6.667% | 1 | 399 | 0.000% |
| 2026-10-07 | 9.6500 | 9.6500 | 9.2400 | 9.3000 | -3.826% | 4 | 399 | -6.667% |
| 2026-10-06 | 9.8800 | 9.9000 | 9.6300 | 9.6700 | -4.163% | 25 | 376 | -10.238% |
| 2026-10-05 | 10.1000 | 10.1100 | 10.0500 | 10.0900 | +7.340% | 18 | 358 | -13.974% |
| 2026-10-01 | 9.5500 | 9.6000 | 9.4000 | 9.4000 | +7.798% | 25 | 346 | -7.660% |
| 2026-09-29 | 8.6500 | 8.7200 | 8.6100 | 8.7200 | -4.176% | 6 | 352 | -0.459% |
| 2026-09-28 | 8.7500 | 9.1000 | 8.7500 | 9.1000 | +7.185% | 69 | 345 | -4.615% |
| 2026-09-25 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | +4.815% | 1 | 344 | +2.238% |
| 2026-09-22 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -6.682% | 1 | 345 | +7.160% |
| 2026-09-18 | 8.9500 | 8.9500 | 8.6800 | 8.6800 | +27.647% | 2 | 345 | 0.000% |
| 2026-09-15 | 6.9500 | 6.9500 | 6.7500 | 6.8000 | -6.849% | 17 | 343 | +27.647% |
| 2026-09-08 | 7.0700 | 7.3000 | 6.8500 | 7.3000 | +26.957% | 44 | 300 | +18.904% |
| 2026-09-03 | 5.8500 | 5.8500 | 5.7500 | 5.7500 | -9.875% | 5 | 301 | +50.957% |
| 2026-08-31 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -1.085% | 1 | 302 | +36.050% |
| 2026-08-25 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -5.702% | 5 | 302 | +34.574% |
| 2026-08-20 | 6.8500 | 6.8500 | 6.8400 | 6.8400 | -6.939% | 3 | 304 | +26.901% |
| 2026-08-18 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -0.943% | 5 | 309 | +18.095% |
| 2026-08-14 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -5.357% | 5 | 304 | +16.981% |
| 2026-08-13 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -5.542% | 1 | 305 | +10.714% |
| 2026-08-11 | 8.4000 | 8.4000 | 8.3000 | 8.3000 | -2.582% | 3 | 306 | +4.578% |
| 2026-08-10 | 8.5000 | 8.5200 | 8.5000 | 8.5200 | -13.503% | 3 | 304 | +1.878% |
| 2026-07-30 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +5.011% | 1 | 304 | -11.878% |
| 2026-07-29 | 9.4200 | 9.4200 | 9.3800 | 9.3800 | -6.667% | 3 | 307 | -7.463% |
| 2026-07-24 | 10.5500 | 10.5500 | 10.0500 | 10.0500 | -6.250% | 5 | 302 | -13.632% |
| 2026-07-21 | 11.2500 | 11.2500 | 10.7200 | 10.7200 | -4.200% | 5 | 299 | -19.030% |
| 2026-07-20 | 11.3600 | 11.3600 | 11.0900 | 11.1900 | +3.707% | 21 | 298 | -22.431% |
| 2026-07-17 | 11.5600 | 11.5600 | 10.7900 | 10.7900 | +12.984% | 67 | 298 | -19.555% |
| 2026-07-10 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +7.063% | 5 | 296 | -9.110% |
| 2026-07-09 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -1.109% | 1 | 295 | -2.691% |
| 2026-06-26 | 9.1000 | 9.1000 | 9.0200 | 9.0200 | -8.053% | 2 | 294 | -3.769% |
| 2026-06-25 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | +4.362% | 1 | 295 | -11.519% |
| 2026-06-23 | 9.5400 | 9.5400 | 9.4000 | 9.4000 | -1.364% | 62 | 298 | -7.660% |
| 2026-06-22 | 9.5500 | 9.5500 | 9.5300 | 9.5300 | +17.654% | 7 | 291 | -8.919% |
| 2026-06-18 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +3.846% | 1 | 290 | +7.160% |
| 2026-06-17 | 7.7400 | 7.8000 | 7.7400 | 7.8000 | +1.961% | 8 | 283 | +11.282% |
| 2026-06-16 | 7.9000 | 7.9000 | 7.5200 | 7.6500 | +9.286% | 62 | 342 | +13.464% |
| 2026-06-15 | 7.0400 | 7.0400 | 7.0000 | 7.0000 | -3.581% | 5 | 337 | +24.000% |
| 2026-06-12 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | +3.714% | 5 | 332 | +19.559% |
| 2026-06-05 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +4.478% | 1 | 332 | +24.000% |
| 2026-06-02 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +14.726% | 3 | 329 | +29.552% |
| 2026-05-15 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -2.667% | 6 | 326 | +48.630% |
| 2026-05-08 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +13.208% | 10 | 326 | +44.667% |
| 2026-04-30 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -0.935% | 10 | 326 | +63.774% |
| 2026-04-22 | 5.3600 | 5.3600 | 5.3500 | 5.3500 | -10.833% | 2 | 324 | +62.243% |
| 2026-03-26 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +11.732% | 1 | 324 | +44.667% |
| 2026-03-20 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -19.851% | 3 | 324 | +61.639% |
| 2026-02-27 | 6.7400 | 6.7400 | 6.7000 | 6.7000 | -34.825% | 3 | 324 | +29.552% |
| 2026-02-23 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | +4.898% | 7 | 327 | -15.564% |
| 2026-02-20 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +3.158% | 2 | 327 | -11.429% |
| 2026-02-19 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -4.810% | 2 | 329 | -8.632% |
| 2026-02-17 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -1.675% | 10 | 327 | -13.026% |
| 2026-02-12 | 10.4500 | 10.4500 | 10.1500 | 10.1500 | +17.477% | 19 | 327 | -14.483% |
| 2026-02-03 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | +12.500% | 1 | 319 | +0.463% |
| 2026-02-02 | 7.6900 | 7.6900 | 7.6800 | 7.6800 | -3.153% | 60 | 318 | +13.021% |
| 2026-01-22 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | +1.407% | 40 | 263 | +9.458% |
| 2026-01-21 | 8.0200 | 8.0200 | 7.8200 | 7.8200 | +9.371% | 2 | 298 | +10.997% |
| 2026-01-09 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +6.083% | 32 | 297 | +21.399% |
| 2026-01-07 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | +19.292% | 40 | 276 | +28.783% |
| 2025-12-05 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +20.213% | 5 | 241 | +53.628% |
| 2025-11-19 | 4.5000 | 4.7000 | 4.5000 | 4.7000 | +8.046% | 3 | 241 | +84.681% |
| 2025-11-17 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 0.000% | 2 | 240 | +99.540% |