NFLX281215C00115000
NFLX Dec 15 2028 115.00 Call
optionOPRA
EODOct 8, 2026
7.44USD+9.412%(+0.64)1Vol1,023OI
NFLX281215C00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | +9.412% | 1 | 1,023 | 0.000% |
| 2026-10-06 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +1.341% | 1 | 1,024 | +9.412% |
| 2026-10-05 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | +0.902% | 1 | 1,025 | +10.879% |
| 2026-10-02 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -3.902% | 1 | 1,024 | +11.880% |
| 2026-10-01 | 6.8700 | 7.0400 | 6.7700 | 6.9200 | -7.733% | 122 | 1,067 | +7.514% |
| 2026-09-30 | 7.6000 | 7.6200 | 7.5000 | 7.5000 | -3.226% | 52 | 1,068 | -0.800% |
| 2026-09-29 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +4.027% | 1 | 1,068 | -4.000% |
| 2026-09-28 | 7.6500 | 7.7300 | 7.4100 | 7.4500 | -8.025% | 50 | 1,084 | -0.134% |
| 2026-09-25 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -2.994% | 1 | 1,084 | -8.148% |
| 2026-09-24 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | 0.000% | 1 | 1,083 | -10.898% |
| 2026-09-23 | 8.1000 | 8.3900 | 8.1000 | 8.3500 | -2.225% | 4 | 1,081 | -10.898% |
| 2026-09-22 | 8.8000 | 8.8000 | 8.5400 | 8.5400 | +1.667% | 6 | 1,083 | -12.881% |
| 2026-09-18 | 8.2500 | 8.4000 | 7.8500 | 8.4000 | -15.066% | 17 | 1,080 | -11.429% |
| 2026-09-17 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -8.341% | 3 | 1,077 | -24.772% |
| 2026-09-16 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | -10.083% | 26 | 1,077 | -31.047% |
| 2026-09-14 | 11.2500 | 12.0000 | 11.2500 | 12.0000 | +18.812% | 3 | 1,076 | -38.000% |
| 2026-09-11 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +0.598% | 8 | 1,076 | -26.337% |
| 2026-09-10 | 9.8500 | 10.0400 | 9.8500 | 10.0400 | -1.084% | 6 | 1,072 | -25.896% |
| 2026-09-09 | 10.1800 | 10.1800 | 10.1500 | 10.1500 | -0.490% | 11 | 1,071 | -26.700% |
| 2026-09-08 | 10.0000 | 10.2000 | 9.9000 | 10.2000 | -7.273% | 35 | 1,046 | -27.059% |
| 2026-09-04 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -14.729% | 1 | 1,046 | -32.364% |
| 2026-09-03 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +3.448% | 1 | 1,045 | -42.326% |
| 2026-09-01 | 12.4600 | 13.0000 | 12.4600 | 12.4700 | -3.108% | 3 | 1,045 | -40.337% |
| 2026-08-31 | 12.8700 | 12.8700 | 12.8700 | 12.8700 | -3.087% | 1 | 1,045 | -42.191% |
| 2026-08-28 | 13.0500 | 14.4000 | 13.0500 | 13.2800 | +8.408% | 6 | 1,048 | -43.976% |
| 2026-08-27 | 11.9500 | 12.2500 | 11.9200 | 12.2500 | -6.631% | 11 | 1,048 | -39.265% |
| 2026-08-26 | 13.1200 | 13.1200 | 13.1200 | 13.1200 | -1.723% | 1 | 1,048 | -43.293% |
| 2026-08-25 | 12.3000 | 13.4000 | 12.3000 | 13.3500 | +8.537% | 12 | 1,043 | -44.270% |
| 2026-08-24 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +0.408% | 4 | 1,043 | -39.512% |
| 2026-08-21 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -2.778% | 1 | 1,044 | -39.265% |
| 2026-08-20 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | 0.000% | 2 | 1,044 | -40.952% |
| 2026-08-19 | 12.6600 | 12.7500 | 12.6000 | 12.6000 | +9.852% | 6 | 1,046 | -40.952% |
| 2026-08-18 | 11.1800 | 12.0300 | 11.1800 | 11.4700 | +11.359% | 117 | 1,141 | -35.135% |
| 2026-08-17 | 11.5000 | 11.5000 | 10.3000 | 10.3000 | -9.251% | 2 | 1,140 | -27.767% |
| 2026-08-14 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -4.622% | 1 | 1,141 | -34.449% |
| 2026-08-13 | 11.3700 | 11.9000 | 11.3000 | 11.9000 | +19.000% | 4 | 1,139 | -37.479% |
| 2026-08-12 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -11.348% | 1 | 1,139 | -25.600% |
| 2026-08-11 | 11.2000 | 11.2800 | 11.2000 | 11.2800 | -1.485% | 2 | 1,138 | -34.043% |
| 2026-08-10 | 9.6500 | 11.4500 | 9.6500 | 11.4500 | +11.165% | 19 | 1,137 | -35.022% |
| 2026-08-05 | 11.0000 | 11.0000 | 10.3000 | 10.3000 | +0.292% | 4 | 1,136 | -27.767% |
| 2026-08-04 | 10.2500 | 10.2700 | 10.2500 | 10.2700 | -4.907% | 2 | 1,136 | -27.556% |
| 2026-08-03 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +12.500% | 11 | 1,125 | -31.111% |
| 2026-07-31 | 9.5300 | 9.6000 | 9.5000 | 9.6000 | -1.538% | 6 | 1,126 | -22.500% |
| 2026-07-30 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +3.175% | 10 | 1,136 | -23.692% |
| 2026-07-29 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -8.696% | 2 | 1,138 | -21.270% |
| 2026-07-28 | 10.1500 | 10.5400 | 10.1500 | 10.3500 | +14.365% | 17 | 1,136 | -28.116% |
| 2026-07-24 | 9.0100 | 9.0500 | 9.0100 | 9.0500 | +0.556% | 5 | 1,132 | -17.790% |
| 2026-07-23 | 8.7500 | 9.0000 | 8.7500 | 9.0000 | -2.913% | 16 | 1,147 | -17.333% |
| 2026-07-22 | 9.2000 | 9.2700 | 9.2000 | 9.2700 | +3.575% | 10 | 1,142 | -19.741% |
| 2026-07-21 | 8.2000 | 9.0000 | 8.0000 | 8.9500 | +7.831% | 100 | 1,101 | -16.872% |
| 2026-07-20 | 8.9500 | 8.9500 | 8.1000 | 8.3000 | -6.637% | 17 | 1,088 | -10.361% |
| 2026-07-17 | 8.0000 | 9.2500 | 7.7000 | 8.8900 | -18.440% | 230 | 1,004 | -16.310% |
| 2026-07-16 | 10.7300 | 11.2300 | 10.2000 | 10.9000 | +3.908% | 87 | 1,022 | -31.743% |
| 2026-07-14 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | -3.761% | 1 | 1,021 | -29.075% |
| 2026-07-13 | 11.6000 | 11.6000 | 10.9000 | 10.9000 | +3.810% | 6 | 1,016 | -31.743% |
| 2026-07-10 | 10.9300 | 10.9300 | 10.2700 | 10.5000 | -3.404% | 13 | 1,018 | -29.143% |
| 2026-07-09 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | -9.793% | 1 | 1,018 | -31.555% |
| 2026-07-07 | 12.1500 | 12.1500 | 11.9000 | 12.0500 | +7.016% | 14 | 1,013 | -38.257% |
| 2026-07-06 | 11.0500 | 11.8500 | 11.0500 | 11.2600 | -11.478% | 8 | 1,013 | -33.925% |
| 2026-07-02 | 12.3000 | 12.7200 | 12.3000 | 12.7200 | +16.697% | 6 | 1,012 | -41.509% |
| 2026-07-01 | 10.2500 | 10.9000 | 10.2500 | 10.9000 | +12.255% | 13 | 1,021 | -31.743% |
| 2026-06-30 | 10.4000 | 10.4000 | 9.6000 | 9.7100 | -8.997% | 172 | 893 | -23.378% |
| 2026-06-29 | 10.7300 | 11.4000 | 10.5600 | 10.6700 | -3.000% | 86 | 863 | -30.272% |
| 2026-06-26 | 10.4500 | 11.1500 | 10.3000 | 11.0000 | +12.821% | 61 | 860 | -32.364% |
| 2026-06-25 | 9.5000 | 10.2100 | 9.5000 | 9.7500 | -0.713% | 5 | 861 | -23.692% |
| 2026-06-24 | 10.1000 | 10.1500 | 9.5500 | 9.8200 | -1.800% | 230 | 841 | -24.236% |
| 2026-06-23 | 10.6500 | 10.6500 | 10.0000 | 10.0000 | -1.961% | 7 | 842 | -25.600% |
| 2026-06-22 | 11.5500 | 11.5500 | 9.8000 | 10.2000 | -11.688% | 72 | 839 | -27.059% |
| 2026-06-18 | 11.4500 | 11.5500 | 11.4500 | 11.5500 | -2.119% | 4 | 838 | -35.584% |
| 2026-06-17 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -7.451% | 10 | 828 | -36.949% |
| 2026-06-15 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +4.082% | 2 | 828 | -41.647% |
| 2026-06-12 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -8.240% | 1 | 828 | -39.265% |
| 2026-06-11 | 12.9800 | 13.3500 | 12.9600 | 13.3500 | -2.198% | 14 | 829 | -44.270% |
| 2026-06-10 | 13.3000 | 13.6500 | 13.3000 | 13.6500 | +8.247% | 4 | 826 | -45.495% |
| 2026-06-09 | 13.2000 | 13.2000 | 12.6100 | 12.6100 | -10.057% | 6 | 832 | -40.999% |
| 2026-06-08 | 13.5500 | 14.0200 | 13.1500 | 14.0200 | +6.132% | 128 | 829 | -46.933% |
| 2026-06-05 | 13.1500 | 13.2100 | 13.1500 | 13.2100 | -0.302% | 100 | 733 | -43.679% |
| 2026-06-04 | 13.1600 | 13.2500 | 13.1600 | 13.2500 | +1.145% | 10 | 730 | -43.849% |
| 2026-06-03 | 13.4300 | 13.4300 | 13.1000 | 13.1000 | -5.755% | 21 | 745 | -43.206% |
| 2026-06-02 | 15.0200 | 15.0200 | 13.9000 | 13.9000 | -7.333% | 16 | 738 | -46.475% |
| 2026-06-01 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -0.990% | 6 | 732 | -50.400% |
| 2026-05-29 | 15.1000 | 15.1500 | 15.1000 | 15.1500 | +1.000% | 3 | 731 | -50.891% |
| 2026-05-28 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -6.948% | 200 | 737 | -50.400% |
| 2026-05-26 | 16.1200 | 16.1200 | 16.1200 | 16.1200 | -3.299% | 4 | 739 | -53.846% |
| 2026-05-19 | 17.5500 | 17.5500 | 16.2800 | 16.6700 | +7.548% | 42 | 730 | -55.369% |
| 2026-05-15 | 16.2300 | 16.2300 | 15.5000 | 15.5000 | 0.000% | 2 | 729 | -52.000% |
| 2026-05-14 | 15.9000 | 15.9000 | 15.5000 | 15.5000 | -3.125% | 13 | 726 | -52.000% |
| 2026-05-13 | 15.5000 | 16.0000 | 15.4500 | 16.0000 | -1.840% | 3 | 725 | -53.500% |
| 2026-05-12 | 14.6900 | 16.3000 | 14.6900 | 16.3000 | +14.547% | 3 | 724 | -54.356% |
| 2026-05-11 | 15.1500 | 15.1500 | 14.2300 | 14.2300 | -11.062% | 25 | 702 | -47.716% |
| 2026-05-08 | 15.6000 | 16.0000 | 15.6000 | 16.0000 | -2.795% | 3 | 703 | -53.500% |
| 2026-05-07 | 16.2800 | 16.4600 | 16.2800 | 16.4600 | +2.491% | 13 | 691 | -54.800% |
| 2026-05-06 | 15.3000 | 16.1900 | 15.3000 | 16.0600 | +1.134% | 5 | 688 | -53.674% |
| 2026-05-05 | 16.9000 | 17.3500 | 15.8700 | 15.8800 | -11.285% | 50 | 646 | -53.149% |
| 2026-05-04 | 18.1000 | 18.3700 | 17.7500 | 17.9000 | -0.556% | 30 | 629 | -58.436% |
| 2026-05-01 | 19.5000 | 19.5000 | 18.0000 | 18.0000 | -6.736% | 27 | 611 | -58.667% |
| 2026-04-30 | 19.0500 | 19.5700 | 18.9500 | 19.3000 | +7.222% | 108 | 548 | -61.451% |
| 2026-04-28 | 17.6500 | 18.0000 | 17.4000 | 18.0000 | +2.564% | 18 | 548 | -58.667% |
| 2026-04-27 | 17.8800 | 17.9300 | 17.5000 | 17.5500 | -5.135% | 13 | 537 | -57.607% |
| 2026-04-24 | 18.0800 | 18.6900 | 17.6500 | 18.5000 | 0.000% | 49 | 523 | -59.784% |
| 2026-04-23 | 19.0800 | 19.0800 | 18.5000 | 18.5000 | -1.753% | 17 | 512 | -59.784% |
| 2026-04-22 | 18.7300 | 18.8300 | 18.7300 | 18.8300 | -1.927% | 2 | 511 | -60.489% |
| 2026-04-21 | 19.4500 | 19.4500 | 18.7000 | 19.2000 | +0.418% | 22 | 496 | -61.250% |
| 2026-04-20 | 19.3100 | 19.3100 | 19.1200 | 19.1200 | -6.183% | 2 | 496 | -61.088% |
| 2026-04-17 | 19.0000 | 21.3000 | 19.0000 | 20.3800 | -24.714% | 123 | 397 | -63.494% |
| 2026-04-16 | 26.8800 | 28.3500 | 26.5600 | 27.0700 | +0.259% | 36 | 402 | -72.516% |
| 2026-04-15 | 26.0000 | 27.0000 | 26.0000 | 27.0000 | +3.846% | 9 | 402 | -72.444% |
| 2026-04-14 | 25.0800 | 26.1300 | 25.0600 | 26.0000 | +5.906% | 8 | 400 | -71.385% |
| 2026-04-13 | 24.6400 | 24.6400 | 24.3500 | 24.5500 | -1.800% | 23 | 402 | -69.695% |
| 2026-04-10 | 24.2000 | 25.0000 | 23.6000 | 25.0000 | +2.796% | 3 | 393 | -70.240% |
| 2026-04-09 | 22.9000 | 25.1500 | 22.9000 | 24.3200 | +9.599% | 19 | 392 | -69.408% |
| 2026-04-07 | 22.8500 | 23.0000 | 22.1900 | 22.1900 | -4.353% | 24 | 391 | -66.471% |
| 2026-04-06 | 22.0600 | 23.2000 | 22.0600 | 23.2000 | +11.807% | 25 | 409 | -67.931% |
| 2026-03-31 | 20.4000 | 20.7500 | 20.3000 | 20.7500 | +6.684% | 36 | 384 | -64.145% |
| 2026-03-30 | 19.9600 | 20.0100 | 18.9300 | 19.4500 | -1.018% | 27 | 361 | -61.748% |
| 2026-03-27 | 19.8200 | 19.8200 | 19.6500 | 19.6500 | +4.244% | 25 | 360 | -62.137% |
| 2026-03-25 | 18.4500 | 18.8500 | 18.4500 | 18.8500 | +1.892% | 3 | 364 | -60.531% |
| 2026-03-24 | 19.2600 | 19.2600 | 18.5000 | 18.5000 | -4.590% | 54 | 362 | -59.784% |
| 2026-03-23 | 19.1500 | 20.3000 | 19.1500 | 19.3900 | -0.564% | 15 | 410 | -61.630% |
| 2026-03-20 | 19.3000 | 19.5000 | 19.0000 | 19.5000 | +2.094% | 15 | 408 | -61.846% |
| 2026-03-19 | 20.0000 | 20.0000 | 18.8500 | 19.1000 | -7.282% | 16 | 408 | -61.047% |
| 2026-03-18 | 20.5300 | 20.6000 | 20.5300 | 20.6000 | +0.097% | 3 | 410 | -63.883% |
| 2026-03-17 | 20.5800 | 20.5800 | 20.5800 | 20.5800 | -2.000% | 50 | 410 | -63.848% |
| 2026-03-16 | 21.5000 | 21.5000 | 20.6000 | 21.0000 | +2.689% | 52 | 360 | -64.571% |
| 2026-03-13 | 21.0000 | 21.1000 | 20.4500 | 20.4500 | -2.896% | 15 | 367 | -63.619% |
| 2026-03-12 | 21.0600 | 21.0600 | 21.0600 | 21.0600 | +0.525% | 1 | 359 | -64.672% |
| 2026-03-11 | 21.3500 | 21.3500 | 20.9000 | 20.9500 | -3.144% | 6 | 359 | -64.487% |
| 2026-03-10 | 21.9500 | 21.9500 | 21.6300 | 21.6300 | -2.568% | 25 | 361 | -65.603% |
| 2026-03-09 | 22.3800 | 22.5000 | 22.2000 | 22.2000 | -5.532% | 5 | 376 | -66.486% |
| 2026-03-06 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +1.512% | 12 | 381 | -68.340% |
| 2026-03-05 | 22.9500 | 23.1500 | 22.7000 | 23.1500 | +1.982% | 4 | 381 | -67.862% |
| 2026-03-04 | 22.7300 | 22.7300 | 22.0000 | 22.7000 | +2.948% | 112 | 380 | -67.225% |
| 2026-03-03 | 22.0000 | 22.0500 | 21.3500 | 22.0500 | +1.613% | 7 | 377 | -66.259% |
| 2026-03-02 | 21.0000 | 21.9300 | 20.7400 | 21.7000 | -0.459% | 71 | 371 | -65.714% |
| 2026-02-27 | 20.3500 | 21.8000 | 19.1000 | 21.8000 | +40.013% | 92 | 357 | -65.872% |
| 2026-02-26 | 15.4000 | 16.6700 | 15.4000 | 15.5700 | +23.083% | 12 | 291 | -52.216% |
| 2026-02-25 | 14.4700 | 14.9000 | 12.6500 | 12.6500 | +2.429% | 7 | 283 | -41.186% |
| 2026-02-24 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +4.219% | 4 | 283 | -39.757% |
| 2026-02-19 | 12.6000 | 12.6000 | 11.8500 | 11.8500 | -6.693% | 6 | 283 | -37.215% |
| 2026-02-18 | 12.0500 | 12.7000 | 12.0500 | 12.7000 | +8.547% | 8 | 287 | -41.417% |
| 2026-02-17 | 11.7500 | 11.7500 | 11.3000 | 11.7000 | -2.419% | 5 | 284 | -36.410% |
| 2026-02-13 | 11.7000 | 12.2600 | 11.7000 | 11.9900 | -3.695% | 8 | 275 | -37.948% |
| 2026-02-12 | 12.4800 | 12.9800 | 11.6500 | 12.4500 | -7.709% | 250 | 275 | -40.241% |
| 2026-02-11 | 13.6000 | 14.1500 | 13.3100 | 13.4900 | -9.402% | 74 | 239 | -44.848% |
| 2026-02-10 | 15.5000 | 15.5000 | 14.7000 | 14.8900 | +4.418% | 70 | 242 | -50.034% |
| 2026-02-09 | 14.1000 | 14.4300 | 14.0100 | 14.2600 | -3.322% | 64 | 218 | -47.826% |
| 2026-02-06 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +4.462% | 1 | 213 | -49.559% |
| 2026-02-05 | 14.5500 | 15.0400 | 14.1200 | 14.1200 | -0.212% | 7 | 212 | -47.309% |
| 2026-02-04 | 13.5000 | 14.1500 | 13.5000 | 14.1500 | -0.141% | 74 | 207 | -47.420% |
| 2026-02-03 | 14.5200 | 14.6000 | 13.9700 | 14.1700 | -11.713% | 69 | 133 | -47.495% |
| 2026-02-02 | 14.9500 | 16.0500 | 14.9500 | 16.0500 | +6.011% | 19 | 152 | -53.645% |
| 2026-01-30 | 14.7600 | 15.1400 | 14.7600 | 15.1400 | -0.721% | 12 | 134 | -50.859% |
| 2026-01-29 | 15.5500 | 15.5500 | 14.9000 | 15.2500 | -5.864% | 39 | 125 | -51.213% |
| 2026-01-28 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -0.491% | 2 | 116 | -54.074% |
| 2026-01-27 | 15.8500 | 16.2800 | 15.8500 | 16.2800 | -2.806% | 7 | 116 | -54.300% |
| 2026-01-26 | 16.8600 | 16.8600 | 16.5600 | 16.7500 | +0.904% | 4 | 110 | -55.582% |
| 2026-01-23 | 16.7000 | 16.7000 | 16.6000 | 16.6000 | +7.792% | 6 | 109 | -55.181% |
| 2026-01-22 | 15.6500 | 16.0400 | 15.4000 | 15.4000 | -5.810% | 11 | 104 | -51.688% |
| 2026-01-21 | 16.5000 | 16.5000 | 15.4000 | 16.3500 | -11.765% | 49 | 97 | -54.495% |
| 2026-01-20 | 19.0000 | 19.0000 | 18.5300 | 18.5300 | -2.984% | 57 | 79 | -59.849% |
| 2026-01-16 | 19.0000 | 19.1000 | 18.0000 | 19.1000 | 0.000% | 42 | 0 | -61.047% |