NFLX281215C00105000
NFLX Dec 15 2028 105.00 Call
optionOPRA
EODOct 7, 2026
9.08USD+6.323%(+0.54)2Vol1,224OI
NFLX281215C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 9.1500 | 9.1500 | 9.0800 | 9.0800 | +6.323% | 2 | 1,223 | 0.000% |
| 2026-10-06 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | +6.750% | 10 | 1,213 | +6.323% |
| 2026-10-05 | 8.1000 | 8.1100 | 8.0000 | 8.0000 | -1.235% | 12 | 1,213 | +13.500% |
| 2026-10-02 | 8.1000 | 8.1800 | 8.0000 | 8.1000 | -4.142% | 27 | 1,197 | +12.099% |
| 2026-10-01 | 9.0000 | 9.0000 | 8.3500 | 8.4500 | -7.852% | 21 | 1,199 | +7.456% |
| 2026-09-30 | 9.4000 | 9.4000 | 9.1700 | 9.1700 | +0.328% | 20 | 1,208 | -0.981% |
| 2026-09-28 | 9.0000 | 9.1400 | 9.0000 | 9.1400 | -7.208% | 2 | 1,207 | -0.656% |
| 2026-09-25 | 9.9000 | 9.9000 | 9.8500 | 9.8500 | -4.183% | 10 | 1,199 | -7.817% |
| 2026-09-24 | 10.2600 | 10.2900 | 10.2600 | 10.2800 | +1.281% | 92 | 1,199 | -11.673% |
| 2026-09-23 | 9.9500 | 10.4000 | 9.9000 | 10.1500 | 0.000% | 248 | 961 | -10.542% |
| 2026-09-22 | 10.5000 | 10.5000 | 10.1500 | 10.1500 | -8.723% | 8 | 959 | -10.542% |
| 2026-09-21 | 11.0600 | 11.1300 | 10.7000 | 11.1200 | +5.905% | 14 | 949 | -18.345% |
| 2026-09-18 | 9.8500 | 10.5500 | 9.6400 | 10.5000 | -12.500% | 15 | 946 | -13.524% |
| 2026-09-17 | 12.4500 | 12.4500 | 12.0000 | 12.0000 | -2.439% | 5 | 943 | -24.333% |
| 2026-09-16 | 12.3000 | 12.3200 | 12.3000 | 12.3000 | -9.890% | 4 | 940 | -26.179% |
| 2026-09-14 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +9.463% | 1 | 941 | -33.480% |
| 2026-09-11 | 12.2800 | 12.4700 | 12.2800 | 12.4700 | +4.614% | 6 | 940 | -27.185% |
| 2026-09-10 | 11.6700 | 12.1600 | 11.6700 | 11.9200 | -0.667% | 3 | 940 | -23.826% |
| 2026-09-09 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -3.304% | 15 | 933 | -24.333% |
| 2026-09-08 | 12.0000 | 12.4100 | 12.0000 | 12.4100 | -6.832% | 9 | 933 | -26.833% |
| 2026-09-04 | 13.6000 | 13.7000 | 13.3200 | 13.3200 | -13.506% | 8 | 931 | -31.832% |
| 2026-09-03 | 15.3200 | 15.4000 | 15.3200 | 15.4000 | +3.844% | 2 | 931 | -41.039% |
| 2026-09-01 | 14.8600 | 14.8600 | 14.8300 | 14.8300 | -2.048% | 2 | 931 | -38.773% |
| 2026-08-31 | 15.1400 | 15.1400 | 15.1400 | 15.1400 | -2.323% | 1 | 931 | -40.026% |
| 2026-08-28 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +6.897% | 3 | 930 | -41.419% |
| 2026-08-27 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -8.920% | 10 | 920 | -37.379% |
| 2026-08-25 | 15.9200 | 15.9200 | 15.9200 | 15.9200 | +3.377% | 2 | 922 | -42.965% |
| 2026-08-20 | 15.3500 | 15.4000 | 15.0000 | 15.4000 | +3.010% | 5 | 920 | -41.039% |
| 2026-08-19 | 15.2000 | 15.2000 | 14.9500 | 14.9500 | +5.654% | 5 | 921 | -39.264% |
| 2026-08-18 | 14.0000 | 14.2500 | 14.0000 | 14.1500 | +14.113% | 5 | 921 | -35.830% |
| 2026-08-17 | 13.1000 | 13.1100 | 12.4000 | 12.4000 | -10.405% | 14 | 923 | -26.774% |
| 2026-08-14 | 13.9500 | 13.9500 | 13.6500 | 13.8400 | -1.143% | 13 | 912 | -34.393% |
| 2026-08-13 | 13.3000 | 14.0000 | 13.1000 | 14.0000 | +15.226% | 47 | 905 | -35.143% |
| 2026-08-12 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -6.538% | 1 | 904 | -25.267% |
| 2026-08-11 | 13.5000 | 13.5000 | 13.0000 | 13.0000 | 0.000% | 13 | 901 | -30.154% |
| 2026-08-10 | 12.3500 | 13.1900 | 12.3500 | 13.0000 | +9.244% | 34 | 891 | -30.154% |
| 2026-08-04 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -3.644% | 2 | 891 | -23.697% |
| 2026-08-03 | 11.9000 | 12.3500 | 11.9000 | 12.3500 | +6.466% | 2 | 890 | -26.478% |
| 2026-07-31 | 11.8000 | 11.8900 | 10.9700 | 11.6000 | -5.844% | 84 | 923 | -21.724% |
| 2026-07-30 | 11.4200 | 12.4300 | 11.1000 | 12.3200 | -1.440% | 107 | 915 | -26.299% |
| 2026-07-29 | 12.0000 | 12.5000 | 11.9200 | 12.5000 | -0.239% | 24 | 892 | -27.360% |
| 2026-07-28 | 12.3500 | 12.5300 | 12.3500 | 12.5300 | +13.087% | 2 | 892 | -27.534% |
| 2026-07-24 | 10.9500 | 11.0800 | 10.9500 | 11.0800 | +5.123% | 32 | 862 | -18.051% |
| 2026-07-23 | 10.4500 | 10.5400 | 10.4500 | 10.5400 | -5.045% | 4 | 859 | -13.852% |
| 2026-07-22 | 10.7500 | 11.1000 | 10.7500 | 11.1000 | +3.738% | 3 | 856 | -18.198% |
| 2026-07-21 | 10.2300 | 10.7500 | 9.9100 | 10.7000 | +7.000% | 41 | 843 | -15.140% |
| 2026-07-20 | 10.2500 | 10.2500 | 10.0000 | 10.0000 | -6.629% | 11 | 850 | -9.200% |
| 2026-07-17 | 4.5500 | 11.0000 | 4.5500 | 10.7100 | -17.425% | 127 | 843 | -15.219% |
| 2026-07-16 | 12.4100 | 12.9700 | 12.1100 | 12.9700 | +1.328% | 22 | 835 | -29.992% |
| 2026-07-15 | 12.9500 | 12.9500 | 12.8000 | 12.8000 | 0.000% | 94 | 806 | -29.063% |
| 2026-07-14 | 12.5000 | 12.9500 | 12.5000 | 12.8000 | -1.463% | 39 | 770 | -29.063% |
| 2026-07-13 | 14.0000 | 14.0000 | 12.9900 | 12.9900 | +5.954% | 16 | 754 | -30.100% |
| 2026-07-10 | 13.0000 | 13.0000 | 12.0500 | 12.2600 | -6.412% | 28 | 744 | -25.938% |
| 2026-07-09 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -6.093% | 3 | 744 | -30.687% |
| 2026-07-08 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +3.333% | 1 | 743 | -34.910% |
| 2026-07-06 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -9.213% | 5 | 743 | -32.741% |
| 2026-07-02 | 13.1000 | 14.8700 | 13.1000 | 14.8700 | +16.081% | 8 | 743 | -38.937% |
| 2026-07-01 | 12.1000 | 13.5000 | 12.0000 | 12.8100 | +9.021% | 13 | 743 | -29.118% |
| 2026-06-30 | 11.7000 | 11.8000 | 11.6500 | 11.7500 | -6.746% | 22 | 748 | -22.723% |
| 2026-06-29 | 13.0500 | 13.0500 | 12.5300 | 12.6000 | -5.263% | 29 | 753 | -27.937% |
| 2026-06-26 | 12.7000 | 13.3000 | 12.3800 | 13.3000 | +15.652% | 99 | 738 | -31.729% |
| 2026-06-25 | 11.6500 | 11.6500 | 11.5000 | 11.5000 | -0.862% | 3 | 739 | -21.043% |
| 2026-06-24 | 11.5000 | 11.8100 | 11.5000 | 11.6000 | -3.734% | 9 | 737 | -21.724% |
| 2026-06-23 | 12.3700 | 12.3700 | 12.0000 | 12.0500 | +11.060% | 34 | 765 | -24.647% |
| 2026-06-22 | 13.0000 | 13.0000 | 10.8500 | 10.8500 | -23.050% | 98 | 748 | -16.313% |
| 2026-06-18 | 13.4000 | 14.1000 | 13.3000 | 14.1000 | +3.676% | 72 | 772 | -35.603% |
| 2026-06-17 | 13.8500 | 13.9900 | 13.3300 | 13.6000 | -3.546% | 23 | 758 | -33.235% |
| 2026-06-16 | 14.4500 | 14.4500 | 13.7000 | 14.1000 | -8.143% | 164 | 817 | -35.603% |
| 2026-06-15 | 15.3000 | 15.5500 | 15.3000 | 15.3500 | -0.325% | 70 | 753 | -40.847% |
| 2026-06-12 | 14.6700 | 15.5500 | 14.6700 | 15.4000 | -1.597% | 34 | 745 | -41.039% |
| 2026-06-11 | 15.7000 | 15.7000 | 15.0500 | 15.6500 | -5.438% | 36 | 731 | -41.981% |
| 2026-06-10 | 16.2000 | 16.5500 | 16.2000 | 16.5500 | +4.351% | 10 | 729 | -45.136% |
| 2026-06-09 | 16.1400 | 16.1400 | 15.8000 | 15.8600 | -2.099% | 14 | 729 | -42.749% |
| 2026-06-08 | 15.9600 | 16.2000 | 15.9600 | 16.2000 | +0.621% | 2 | 730 | -43.951% |
| 2026-06-05 | 15.6000 | 16.1000 | 15.6000 | 16.1000 | +1.641% | 7 | 728 | -43.602% |
| 2026-06-04 | 16.0000 | 16.7400 | 15.8400 | 15.8400 | -0.503% | 16 | 719 | -42.677% |
| 2026-06-03 | 16.1800 | 16.2500 | 15.9000 | 15.9200 | -5.519% | 37 | 722 | -42.965% |
| 2026-06-02 | 17.0000 | 17.1500 | 16.7900 | 16.8500 | -9.017% | 7 | 723 | -46.113% |
| 2026-06-01 | 18.0000 | 18.5300 | 18.0000 | 18.5200 | -0.162% | 6 | 723 | -50.972% |
| 2026-05-29 | 17.9400 | 18.5500 | 17.8300 | 18.5500 | +4.684% | 6 | 723 | -51.051% |
| 2026-05-28 | 18.3500 | 18.3500 | 17.6900 | 17.7200 | -7.467% | 11 | 720 | -48.758% |
| 2026-05-27 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | +0.105% | 1 | 720 | -52.585% |
| 2026-05-26 | 18.6600 | 19.1300 | 18.6600 | 19.1300 | -0.365% | 12 | 717 | -52.535% |
| 2026-05-21 | 19.4000 | 19.4000 | 19.2000 | 19.2000 | -0.260% | 2 | 717 | -52.708% |
| 2026-05-20 | 18.7200 | 19.2500 | 18.7200 | 19.2500 | -3.846% | 3 | 714 | -52.831% |
| 2026-05-19 | 20.4200 | 20.4200 | 20.0200 | 20.0200 | +1.728% | 3 | 715 | -54.645% |
| 2026-05-18 | 19.5000 | 19.6800 | 19.5000 | 19.6800 | +6.321% | 2 | 714 | -53.862% |
| 2026-05-14 | 19.0500 | 19.0500 | 18.5100 | 18.5100 | -3.392% | 15 | 700 | -50.945% |
| 2026-05-13 | 17.9400 | 19.1600 | 17.8000 | 19.1600 | -1.744% | 8 | 696 | -52.610% |
| 2026-05-12 | 18.5500 | 19.7000 | 18.5500 | 19.5000 | +13.043% | 3 | 694 | -53.436% |
| 2026-05-11 | 18.0500 | 18.0500 | 17.2500 | 17.2500 | -7.655% | 6 | 694 | -47.362% |
| 2026-05-08 | 18.7400 | 19.1000 | 18.6600 | 18.6800 | -1.684% | 7 | 695 | -51.392% |
| 2026-05-07 | 19.5100 | 19.5100 | 19.0000 | 19.0000 | +0.529% | 2 | 694 | -52.211% |
| 2026-05-06 | 19.2000 | 19.2000 | 18.9000 | 18.9000 | -0.369% | 6 | 690 | -51.958% |
| 2026-05-05 | 19.9500 | 20.2000 | 18.8500 | 18.9700 | -10.519% | 43 | 686 | -52.135% |
| 2026-05-04 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -1.852% | 1 | 686 | -57.170% |
| 2026-05-01 | 23.6000 | 23.6000 | 21.5700 | 21.6000 | -4.425% | 10 | 689 | -57.963% |
| 2026-04-30 | 22.1100 | 22.8100 | 22.1100 | 22.6000 | +4.872% | 10 | 688 | -59.823% |
| 2026-04-29 | 21.2800 | 21.5500 | 21.2800 | 21.5500 | -0.046% | 16 | 688 | -57.865% |
| 2026-04-28 | 19.6700 | 21.5600 | 19.6700 | 21.5600 | +5.171% | 59 | 697 | -57.885% |
| 2026-04-27 | 21.1700 | 21.9000 | 20.5000 | 20.5000 | -5.530% | 66 | 701 | -55.707% |
| 2026-04-24 | 21.8000 | 21.8000 | 20.9200 | 21.7000 | -1.364% | 17 | 686 | -58.157% |
| 2026-04-23 | 22.4900 | 22.8000 | 21.8000 | 22.0000 | -0.542% | 13 | 683 | -58.727% |
| 2026-04-22 | 21.7500 | 22.5500 | 21.7500 | 22.1200 | +1.236% | 11 | 687 | -58.951% |
| 2026-04-21 | 22.5000 | 22.8000 | 21.1500 | 21.8500 | -4.834% | 65 | 623 | -58.444% |
| 2026-04-20 | 24.6000 | 24.6000 | 22.0700 | 22.9600 | -5.320% | 24 | 621 | -60.453% |
| 2026-04-17 | 23.0200 | 25.7500 | 22.4500 | 24.2500 | -22.648% | 135 | 631 | -62.557% |
| 2026-04-16 | 30.9000 | 32.1700 | 30.9000 | 31.3500 | -0.476% | 76 | 574 | -71.037% |
| 2026-04-15 | 30.0500 | 31.7000 | 30.0500 | 31.5000 | +3.279% | 21 | 574 | -71.175% |
| 2026-04-14 | 30.9500 | 30.9500 | 29.9700 | 30.5000 | +6.643% | 13 | 561 | -70.230% |
| 2026-04-13 | 28.3900 | 29.0000 | 28.2600 | 28.6000 | -1.379% | 12 | 553 | -68.252% |
| 2026-04-10 | 28.3000 | 29.0000 | 28.0000 | 29.0000 | +3.424% | 44 | 551 | -68.690% |
| 2026-04-09 | 27.7000 | 28.0400 | 27.7000 | 28.0400 | +3.278% | 21 | 519 | -67.618% |
| 2026-04-08 | 26.5400 | 27.1500 | 26.4500 | 27.1500 | +2.260% | 32 | 518 | -66.556% |
| 2026-04-07 | 24.1500 | 26.5500 | 24.1500 | 26.5500 | -1.301% | 5 | 513 | -65.800% |
| 2026-04-06 | 25.8500 | 26.9000 | 25.8500 | 26.9000 | +1.894% | 2 | 508 | -66.245% |
| 2026-04-02 | 25.0500 | 26.4000 | 25.0500 | 26.4000 | +6.883% | 2 | 506 | -65.606% |
| 2026-04-01 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +1.940% | 5 | 506 | -63.239% |
| 2026-03-31 | 24.0900 | 24.2300 | 23.4000 | 24.2300 | +8.412% | 6 | 506 | -62.526% |
| 2026-03-30 | 22.6000 | 23.2100 | 22.3500 | 22.3500 | -3.871% | 13 | 509 | -59.374% |
| 2026-03-27 | 23.5000 | 23.5000 | 22.5000 | 23.2500 | -1.483% | 58 | 500 | -60.946% |
| 2026-03-26 | 22.3600 | 23.6000 | 21.8000 | 23.6000 | +6.306% | 31 | 489 | -61.525% |
| 2026-03-25 | 22.2500 | 22.8500 | 22.2000 | 22.2000 | -0.627% | 8 | 491 | -59.099% |
| 2026-03-24 | 22.9700 | 22.9700 | 22.2500 | 22.3400 | -2.870% | 38 | 491 | -59.355% |
| 2026-03-23 | 22.8000 | 23.0000 | 22.8000 | 23.0000 | +4.784% | 4 | 495 | -60.522% |
| 2026-03-20 | 22.2500 | 22.4100 | 21.8200 | 21.9500 | -2.444% | 23 | 498 | -58.633% |
| 2026-03-19 | 22.6000 | 23.2000 | 21.6500 | 22.5000 | -7.178% | 117 | 503 | -59.644% |
| 2026-03-18 | 23.9700 | 24.5100 | 23.9700 | 24.2400 | +1.000% | 102 | 496 | -62.541% |
| 2026-03-17 | 25.2000 | 25.3000 | 23.9500 | 24.0000 | -1.800% | 87 | 441 | -62.167% |
| 2026-03-16 | 24.4400 | 24.4400 | 24.4400 | 24.4400 | -0.650% | 10 | 392 | -62.848% |
| 2026-03-13 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | +0.613% | 2 | 392 | -63.089% |
| 2026-03-12 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | -0.932% | 2 | 392 | -62.863% |
| 2026-03-11 | 24.8000 | 24.8000 | 24.6800 | 24.6800 | -2.257% | 2 | 391 | -63.209% |
| 2026-03-10 | 26.2500 | 26.2500 | 25.2500 | 25.2500 | -6.169% | 2 | 391 | -64.040% |
| 2026-03-06 | 26.0800 | 26.9100 | 26.0800 | 26.9100 | +0.485% | 3 | 402 | -66.258% |
| 2026-03-05 | 26.7800 | 26.7800 | 26.7800 | 26.7800 | +2.292% | 1 | 400 | -66.094% |
| 2026-03-04 | 26.5000 | 26.6300 | 26.0000 | 26.1800 | +3.274% | 16 | 400 | -65.317% |
| 2026-03-03 | 25.0000 | 25.5000 | 24.8000 | 25.3500 | +0.795% | 10 | 401 | -64.181% |
| 2026-03-02 | 24.8200 | 25.4000 | 24.8200 | 25.1500 | +2.028% | 10 | 399 | -63.897% |
| 2026-02-27 | 22.1500 | 24.6500 | 21.4000 | 24.6500 | +32.172% | 66 | 399 | -63.164% |
| 2026-02-26 | 18.4000 | 18.8000 | 16.8500 | 18.6500 | +9.706% | 4 | 382 | -51.314% |
| 2026-02-25 | 16.0000 | 17.3000 | 16.0000 | 17.0000 | +11.842% | 8 | 381 | -46.588% |
| 2026-02-24 | 14.0500 | 15.2000 | 14.0500 | 15.2000 | +7.801% | 33 | 381 | -40.263% |
| 2026-02-23 | 13.3000 | 14.7500 | 13.3000 | 14.1000 | -4.665% | 7 | 357 | -35.603% |
| 2026-02-20 | 14.5500 | 15.3500 | 14.5000 | 14.7900 | +2.000% | 32 | 353 | -38.607% |
| 2026-02-19 | 15.0500 | 15.0500 | 14.5000 | 14.5000 | -1.361% | 80 | 353 | -37.379% |
| 2026-02-18 | 14.5500 | 15.0000 | 14.5500 | 14.7000 | +1.379% | 14 | 418 | -38.231% |
| 2026-02-17 | 14.2700 | 14.6000 | 13.7000 | 14.5000 | +1.399% | 124 | 418 | -37.379% |
| 2026-02-13 | 14.3500 | 14.5500 | 14.2000 | 14.3000 | +0.704% | 88 | 337 | -36.503% |
| 2026-02-12 | 15.1000 | 15.1000 | 14.0000 | 14.2000 | -11.801% | 80 | 337 | -36.056% |
| 2026-02-11 | 16.8300 | 16.8300 | 15.8000 | 16.1000 | -7.365% | 60 | 283 | -43.602% |
| 2026-02-10 | 18.2100 | 18.2100 | 17.3500 | 17.3800 | +1.519% | 113 | 277 | -47.756% |
| 2026-02-09 | 16.9600 | 17.1700 | 16.6100 | 17.1200 | +2.576% | 96 | 245 | -46.963% |
| 2026-02-06 | 16.6900 | 16.6900 | 16.6900 | 16.6900 | +0.785% | 1 | 234 | -45.596% |
| 2026-02-05 | 17.2600 | 17.2600 | 16.5600 | 16.5600 | +0.669% | 12 | 233 | -45.169% |
| 2026-02-04 | 16.9000 | 16.9000 | 16.4500 | 16.4500 | +2.174% | 23 | 225 | -44.802% |
| 2026-02-03 | 16.5700 | 17.7500 | 16.1000 | 16.1000 | -11.295% | 9 | 227 | -43.602% |
| 2026-01-30 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +2.254% | 152 | 225 | -49.972% |
| 2026-01-29 | 17.7000 | 17.8000 | 17.3500 | 17.7500 | -7.311% | 20 | 225 | -48.845% |
| 2026-01-28 | 19.8900 | 19.8900 | 19.1500 | 19.1500 | +1.862% | 20 | 209 | -52.585% |
| 2026-01-27 | 18.7000 | 18.8000 | 18.7000 | 18.8000 | -4.762% | 2 | 198 | -51.702% |
| 2026-01-26 | 19.8000 | 19.8800 | 19.4700 | 19.7400 | +0.972% | 160 | 198 | -54.002% |
| 2026-01-23 | 19.8000 | 19.8000 | 19.5500 | 19.5500 | +6.424% | 4 | 50 | -53.555% |
| 2026-01-22 | 17.9500 | 18.3700 | 17.9500 | 18.3700 | -3.316% | 3 | 46 | -50.572% |
| 2026-01-21 | 18.6500 | 19.0500 | 18.4000 | 19.0000 | -13.636% | 37 | 45 | -52.211% |
| 2026-01-20 | 22.6000 | 22.6000 | 21.7400 | 22.0000 | +1.149% | 8 | 16 | -58.727% |
| 2026-01-16 | 21.4200 | 21.7500 | 21.4200 | 21.7500 | 0.000% | 11 | 0 | -58.253% |