NFLX281215C00125000
NFLX Dec 15 2028 125.00 Call
optionOPRA
EODOct 8, 2026
6.50USD+7.438%(+0.45)54Vol1,590OI
NFLX281215C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 6.6500 | 6.7500 | 6.5000 | 6.5000 | +7.438% | 54 | 1,548 | 0.000% |
| 2026-10-07 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | +5.217% | 3 | 1,546 | +7.438% |
| 2026-10-06 | 5.5000 | 5.7500 | 5.5000 | 5.7500 | +2.862% | 18 | 1,531 | +13.043% |
| 2026-10-05 | 5.4500 | 5.5900 | 5.3400 | 5.5900 | +1.636% | 11 | 1,526 | +16.279% |
| 2026-10-02 | 5.5200 | 5.6000 | 5.5000 | 5.5000 | -3.509% | 54 | 1,522 | +18.182% |
| 2026-10-01 | 6.0100 | 6.0100 | 5.6900 | 5.7000 | -8.946% | 10 | 1,516 | +14.035% |
| 2026-09-28 | 6.1800 | 6.2600 | 6.1800 | 6.2600 | -7.259% | 7 | 1,519 | +3.834% |
| 2026-09-25 | 6.9500 | 6.9500 | 6.6000 | 6.7500 | -2.878% | 32 | 1,538 | -3.704% |
| 2026-09-23 | 7.0000 | 7.0000 | 6.8800 | 6.9500 | +0.434% | 11 | 1,540 | -6.475% |
| 2026-09-22 | 7.1000 | 7.1000 | 6.9000 | 6.9200 | -6.739% | 11 | 1,532 | -6.069% |
| 2026-09-21 | 6.9000 | 7.4200 | 6.9000 | 7.4200 | +4.213% | 10 | 1,537 | -12.399% |
| 2026-09-18 | 6.5000 | 7.1500 | 6.5000 | 7.1200 | -13.487% | 42 | 1,537 | -8.708% |
| 2026-09-17 | 8.2800 | 8.3000 | 8.2000 | 8.2300 | -10.055% | 9 | 1,533 | -21.021% |
| 2026-09-15 | 9.0000 | 9.1500 | 9.0000 | 9.1500 | -9.226% | 90 | 1,615 | -28.962% |
| 2026-09-14 | 9.6800 | 10.2500 | 9.6800 | 10.0800 | +13.258% | 7 | 1,614 | -35.516% |
| 2026-09-11 | 7.6500 | 8.9000 | 7.6500 | 8.9000 | +6.079% | 10 | 1,616 | -26.966% |
| 2026-09-09 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | -2.442% | 1 | 1,615 | -22.527% |
| 2026-09-08 | 9.0000 | 9.0000 | 8.2000 | 8.6000 | -6.114% | 17 | 1,611 | -24.419% |
| 2026-09-04 | 9.5000 | 9.5000 | 9.1600 | 9.1600 | -15.963% | 3 | 1,612 | -29.039% |
| 2026-09-03 | 10.8000 | 11.0000 | 10.8000 | 10.9000 | -2.679% | 4 | 1,613 | -40.367% |
| 2026-09-02 | 11.0000 | 11.2500 | 10.8000 | 11.2000 | +7.177% | 12 | 1,608 | -41.964% |
| 2026-09-01 | 10.1000 | 11.0000 | 10.1000 | 10.4500 | -1.415% | 64 | 1,598 | -37.799% |
| 2026-08-31 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -3.636% | 1 | 1,597 | -38.679% |
| 2026-08-28 | 10.5200 | 11.0000 | 10.5200 | 11.0000 | +7.843% | 2 | 1,595 | -40.909% |
| 2026-08-27 | 10.0000 | 10.2000 | 10.0000 | 10.2000 | -8.108% | 63 | 1,593 | -36.275% |
| 2026-08-26 | 11.0000 | 11.1000 | 10.9500 | 11.1000 | -2.203% | 8 | 1,590 | -41.441% |
| 2026-08-25 | 10.7000 | 11.4000 | 10.7000 | 11.3500 | +8.612% | 19 | 1,572 | -42.731% |
| 2026-08-24 | 10.6000 | 10.7800 | 10.4500 | 10.4500 | +0.481% | 11 | 1,567 | -37.799% |
| 2026-08-21 | 10.5000 | 10.6000 | 10.4000 | 10.4000 | -2.164% | 9 | 1,568 | -37.500% |
| 2026-08-20 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | -1.574% | 2 | 1,568 | -38.852% |
| 2026-08-19 | 9.8500 | 11.0000 | 9.8500 | 10.8000 | +10.204% | 30 | 1,563 | -39.815% |
| 2026-08-18 | 10.1000 | 10.1000 | 9.8000 | 9.8000 | +12.000% | 19 | 1,550 | -33.673% |
| 2026-08-17 | 8.8500 | 8.8500 | 8.6300 | 8.7500 | -10.714% | 20 | 1,556 | -25.714% |
| 2026-08-14 | 9.8500 | 9.8500 | 9.8000 | 9.8000 | +0.513% | 13 | 1,543 | -33.673% |
| 2026-08-13 | 9.0600 | 9.7500 | 9.0600 | 9.7500 | +10.544% | 7 | 1,540 | -33.333% |
| 2026-08-11 | 9.5500 | 9.5500 | 8.8200 | 8.8200 | -4.957% | 32 | 1,520 | -26.304% |
| 2026-08-10 | 8.7000 | 9.2800 | 8.7000 | 9.2800 | +5.455% | 21 | 1,502 | -29.957% |
| 2026-08-07 | 8.8500 | 8.8500 | 8.8000 | 8.8000 | +11.392% | 2 | 1,500 | -26.136% |
| 2026-08-06 | 9.0000 | 9.0000 | 7.9000 | 7.9000 | -12.125% | 3 | 1,499 | -17.722% |
| 2026-08-05 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | +5.393% | 1 | 1,499 | -27.697% |
| 2026-08-04 | 8.6500 | 8.7200 | 8.5300 | 8.5300 | -1.954% | 3 | 1,500 | -23.798% |
| 2026-08-03 | 9.0000 | 9.0000 | 8.7000 | 8.7000 | +8.750% | 45 | 1,525 | -25.287% |
| 2026-07-31 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.882% | 2 | 1,525 | -18.750% |
| 2026-07-30 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -3.628% | 1 | 1,524 | -23.529% |
| 2026-07-28 | 8.8100 | 8.8200 | 8.8100 | 8.8200 | +13.077% | 7 | 1,531 | -26.304% |
| 2026-07-27 | 8.1500 | 8.2500 | 7.8000 | 7.8000 | -0.889% | 23 | 1,510 | -16.667% |
| 2026-07-24 | 7.8300 | 8.0500 | 7.8300 | 7.8700 | +7.808% | 16 | 1,514 | -17.408% |
| 2026-07-22 | 7.6900 | 7.9000 | 7.3000 | 7.3000 | -0.680% | 20 | 1,502 | -10.959% |
| 2026-07-21 | 7.0300 | 7.3500 | 6.8500 | 7.3500 | +5.755% | 209 | 1,515 | -11.565% |
| 2026-07-20 | 7.0600 | 7.1000 | 6.9500 | 6.9500 | -7.580% | 36 | 1,507 | -6.475% |
| 2026-07-17 | 4.2000 | 7.9000 | 4.2000 | 7.5200 | -18.438% | 129 | 1,542 | -13.564% |
| 2026-07-16 | 9.1300 | 9.3500 | 9.1000 | 9.2200 | +3.596% | 27 | 1,533 | -29.501% |
| 2026-07-14 | 7.8500 | 8.9500 | 7.8500 | 8.9000 | +1.831% | 20 | 1,534 | -26.966% |
| 2026-07-10 | 8.7500 | 8.7500 | 8.6000 | 8.7400 | -5.000% | 12 | 1,532 | -25.629% |
| 2026-07-09 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -1.075% | 2 | 1,532 | -29.348% |
| 2026-07-06 | 9.6600 | 9.6600 | 9.3000 | 9.3000 | -12.676% | 3 | 1,533 | -30.108% |
| 2026-07-02 | 10.2400 | 10.6500 | 10.1900 | 10.6500 | +18.333% | 65 | 1,499 | -38.967% |
| 2026-07-01 | 8.5000 | 9.0000 | 8.5000 | 9.0000 | +12.500% | 27 | 1,503 | -27.778% |
| 2026-06-30 | 8.5000 | 8.7000 | 8.0000 | 8.0000 | -11.308% | 38 | 1,498 | -18.750% |
| 2026-06-29 | 9.7000 | 9.7000 | 9.0000 | 9.0200 | +2.851% | 39 | 1,493 | -27.938% |
| 2026-06-26 | 9.0000 | 9.4000 | 8.7700 | 8.7700 | +4.529% | 46 | 1,494 | -25.884% |
| 2026-06-25 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | +1.084% | 40 | 1,534 | -22.527% |
| 2026-06-24 | 8.1700 | 8.4600 | 8.1700 | 8.3000 | -9.290% | 8 | 1,534 | -21.687% |
| 2026-06-23 | 8.7000 | 9.1500 | 8.2000 | 9.1500 | +4.691% | 81 | 1,513 | -28.962% |
| 2026-06-22 | 9.0000 | 9.0000 | 8.1500 | 8.7400 | -8.290% | 12 | 1,509 | -25.629% |
| 2026-06-18 | 9.3500 | 9.8000 | 9.1500 | 9.5300 | +0.316% | 12 | 1,510 | -31.794% |
| 2026-06-17 | 9.8500 | 9.8500 | 9.2500 | 9.5000 | -6.863% | 250 | 1,644 | -31.579% |
| 2026-06-16 | 10.7000 | 10.7000 | 9.8000 | 10.2000 | -5.116% | 9 | 1,642 | -36.275% |
| 2026-06-15 | 10.7400 | 10.7500 | 10.7400 | 10.7500 | +1.415% | 12 | 1,649 | -39.535% |
| 2026-06-12 | 10.3300 | 10.6000 | 10.3300 | 10.6000 | -0.563% | 3 | 1,648 | -38.679% |
| 2026-06-11 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | -6.491% | 1 | 1,648 | -39.024% |
| 2026-06-10 | 11.4000 | 11.5300 | 11.0500 | 11.4000 | 0.000% | 173 | 1,602 | -42.982% |
| 2026-06-09 | 11.2500 | 11.4000 | 11.1500 | 11.4000 | +0.441% | 70 | 1,627 | -42.982% |
| 2026-06-08 | 12.1000 | 12.1000 | 11.3500 | 11.3500 | +0.710% | 16 | 1,620 | -42.731% |
| 2026-06-05 | 12.0000 | 12.0000 | 11.2700 | 11.2700 | +0.895% | 5 | 1,616 | -42.325% |
| 2026-06-04 | 11.7900 | 11.8000 | 11.1700 | 11.1700 | -0.534% | 32 | 1,605 | -41.808% |
| 2026-06-03 | 11.6000 | 11.6000 | 11.1700 | 11.2300 | -7.951% | 23 | 1,591 | -42.119% |
| 2026-06-02 | 12.3000 | 12.4000 | 12.0000 | 12.2000 | -4.538% | 29 | 1,586 | -46.721% |
| 2026-06-01 | 12.6900 | 12.7800 | 12.6900 | 12.7800 | +0.314% | 4 | 1,586 | -49.139% |
| 2026-05-29 | 12.8000 | 12.8000 | 12.7000 | 12.7400 | 0.000% | 29 | 1,583 | -48.980% |
| 2026-05-28 | 12.9900 | 13.0700 | 12.4500 | 12.7400 | -4.996% | 22 | 1,580 | -48.980% |
| 2026-05-27 | 13.5000 | 13.5000 | 13.2000 | 13.4100 | -0.887% | 12 | 1,579 | -51.529% |
| 2026-05-26 | 13.5000 | 13.5500 | 13.5000 | 13.5300 | -2.522% | 8 | 1,577 | -51.959% |
| 2026-05-22 | 15.4500 | 15.4500 | 13.8000 | 13.8800 | -2.596% | 22 | 1,575 | -53.170% |
| 2026-05-21 | 13.5000 | 14.5400 | 13.5000 | 14.2500 | +6.343% | 18 | 1,572 | -54.386% |
| 2026-05-20 | 13.5300 | 13.5300 | 13.2900 | 13.4000 | -3.039% | 4 | 1,570 | -51.493% |
| 2026-05-19 | 14.8500 | 14.8500 | 13.8200 | 13.8200 | -1.986% | 79 | 1,566 | -52.967% |
| 2026-05-18 | 14.4100 | 14.4100 | 13.7500 | 14.1000 | +11.199% | 6 | 1,563 | -53.901% |
| 2026-05-15 | 14.0000 | 14.0000 | 12.6800 | 12.6800 | -2.009% | 9 | 1,556 | -48.738% |
| 2026-05-14 | 13.6000 | 13.6000 | 12.7000 | 12.9400 | -6.232% | 37 | 1,572 | -49.768% |
| 2026-05-13 | 13.0000 | 13.8000 | 12.9100 | 13.8000 | +3.759% | 16 | 1,572 | -52.899% |
| 2026-05-12 | 13.0000 | 14.0000 | 13.0000 | 13.3000 | +9.555% | 18 | 1,579 | -51.128% |
| 2026-05-11 | 12.7000 | 12.9000 | 12.0000 | 12.1400 | -8.377% | 73 | 1,575 | -46.458% |
| 2026-05-08 | 13.1200 | 13.6000 | 13.1200 | 13.2500 | -3.214% | 12 | 1,570 | -50.943% |
| 2026-05-07 | 13.0500 | 13.6900 | 13.0500 | 13.6900 | +2.701% | 2 | 1,570 | -52.520% |
| 2026-05-06 | 12.9000 | 13.3300 | 12.9000 | 13.3300 | -0.522% | 23 | 1,562 | -51.238% |
| 2026-05-05 | 14.5000 | 14.5000 | 13.3000 | 13.4000 | -17.538% | 20 | 1,560 | -51.493% |
| 2026-05-01 | 16.4000 | 16.4000 | 16.2500 | 16.2500 | -1.035% | 2 | 1,561 | -60.000% |
| 2026-04-30 | 16.4000 | 16.4200 | 16.2600 | 16.4200 | +14.028% | 6 | 1,560 | -60.414% |
| 2026-04-29 | 15.0000 | 15.1000 | 14.4000 | 14.4000 | -4.509% | 10 | 1,550 | -54.861% |
| 2026-04-28 | 14.1500 | 15.0800 | 14.1500 | 15.0800 | +2.795% | 23 | 1,532 | -56.897% |
| 2026-04-27 | 15.0000 | 15.1400 | 14.6000 | 14.6700 | -5.355% | 51 | 1,581 | -55.692% |
| 2026-04-24 | 15.8000 | 15.8000 | 15.1800 | 15.5000 | -4.908% | 776 | 1,184 | -58.065% |
| 2026-04-23 | 15.5000 | 16.3000 | 15.5000 | 16.3000 | +3.492% | 9 | 1,183 | -60.123% |
| 2026-04-22 | 16.2500 | 16.2500 | 15.7500 | 15.7500 | -1.563% | 4 | 1,183 | -58.730% |
| 2026-04-21 | 16.0000 | 16.0000 | 15.8500 | 16.0000 | -1.840% | 5 | 1,181 | -59.375% |
| 2026-04-20 | 16.7900 | 16.7900 | 15.6500 | 16.3000 | -5.943% | 26 | 1,177 | -60.123% |
| 2026-04-17 | 16.7400 | 17.7500 | 16.1000 | 17.3300 | -25.302% | 63 | 1,166 | -62.493% |
| 2026-04-16 | 22.8500 | 23.7800 | 22.8500 | 23.2000 | +1.754% | 611 | 880 | -71.983% |
| 2026-04-14 | 19.7900 | 22.8000 | 19.7900 | 22.8000 | +7.244% | 44 | 880 | -71.491% |
| 2026-04-13 | 21.0600 | 21.2600 | 21.0500 | 21.2600 | +2.064% | 7 | 879 | -69.426% |
| 2026-04-10 | 20.3000 | 20.8300 | 20.3000 | 20.8300 | +6.005% | 14 | 876 | -68.795% |
| 2026-04-08 | 19.7200 | 20.6500 | 19.6500 | 19.6500 | +2.344% | 5 | 876 | -66.921% |
| 2026-04-07 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -0.260% | 1 | 879 | -66.146% |
| 2026-04-06 | 18.2000 | 19.2500 | 18.2000 | 19.2500 | +1.103% | 2 | 879 | -66.234% |
| 2026-04-02 | 19.0400 | 19.0400 | 19.0400 | 19.0400 | +10.058% | 1 | 877 | -65.861% |
| 2026-04-01 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -1.537% | 6 | 877 | -62.428% |
| 2026-03-31 | 17.5700 | 17.5700 | 17.5700 | 17.5700 | +7.528% | 10 | 875 | -63.005% |
| 2026-03-30 | 16.3500 | 16.3500 | 16.3400 | 16.3400 | -1.448% | 2 | 865 | -60.220% |
| 2026-03-27 | 16.2200 | 16.5800 | 16.2200 | 16.5800 | +2.346% | 2 | 864 | -60.796% |
| 2026-03-26 | 16.2300 | 16.2300 | 16.2000 | 16.2000 | +2.597% | 2 | 862 | -59.877% |
| 2026-03-25 | 16.7000 | 16.7000 | 15.7000 | 15.7900 | -5.165% | 5 | 862 | -58.835% |
| 2026-03-23 | 16.5100 | 16.6500 | 16.5100 | 16.6500 | +3.032% | 2 | 863 | -60.961% |
| 2026-03-20 | 16.1600 | 16.1600 | 16.1600 | 16.1600 | -0.124% | 4 | 862 | -59.777% |
| 2026-03-19 | 17.0000 | 17.0000 | 15.9000 | 16.1800 | -7.011% | 31 | 862 | -59.827% |
| 2026-03-18 | 17.5300 | 17.5300 | 17.4000 | 17.4000 | -3.333% | 3 | 874 | -62.644% |
| 2026-03-16 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -1.370% | 1 | 872 | -63.889% |
| 2026-03-13 | 18.0000 | 18.2500 | 17.8500 | 18.2500 | +3.517% | 11 | 871 | -64.384% |
| 2026-03-12 | 17.9800 | 17.9800 | 17.6000 | 17.6300 | -1.011% | 42 | 871 | -63.131% |
| 2026-03-11 | 17.8100 | 17.8100 | 17.8100 | 17.8100 | -1.602% | 11 | 841 | -63.504% |
| 2026-03-10 | 18.9000 | 18.9000 | 18.1000 | 18.1000 | -5.827% | 19 | 830 | -64.088% |
| 2026-03-09 | 19.4000 | 19.4000 | 19.0000 | 19.2200 | -3.514% | 17 | 829 | -66.181% |
| 2026-03-06 | 20.3000 | 20.3000 | 19.3900 | 19.9200 | -1.872% | 21 | 826 | -67.369% |
| 2026-03-05 | 19.6000 | 20.3000 | 19.4000 | 20.3000 | +5.181% | 9 | 844 | -67.980% |
| 2026-03-04 | 18.6000 | 19.5000 | 18.6000 | 19.3000 | +4.324% | 4 | 844 | -66.321% |
| 2026-03-03 | 19.2000 | 19.2000 | 18.3300 | 18.5000 | -1.175% | 97 | 845 | -64.865% |
| 2026-03-02 | 18.2300 | 18.9500 | 18.1900 | 18.7200 | +1.244% | 88 | 909 | -65.278% |
| 2026-02-27 | 16.1000 | 18.5000 | 16.1000 | 18.4900 | +32.071% | 35 | 888 | -64.846% |
| 2026-02-26 | 13.5000 | 14.0000 | 13.5000 | 14.0000 | 0.000% | 251 | 873 | -53.571% |
| 2026-02-25 | 12.0000 | 14.0000 | 11.8500 | 14.0000 | +30.841% | 86 | 811 | -53.571% |
| 2026-02-24 | 10.2300 | 10.7000 | 9.9400 | 10.7000 | +5.005% | 281 | 811 | -39.252% |
| 2026-02-23 | 9.3300 | 10.1900 | 9.3300 | 10.1900 | -3.868% | 98 | 544 | -36.212% |
| 2026-02-20 | 10.1600 | 10.6000 | 10.1600 | 10.6000 | +0.952% | 105 | 450 | -38.679% |
| 2026-02-19 | 10.4800 | 10.7900 | 10.3500 | 10.5000 | -0.943% | 21 | 345 | -38.095% |
| 2026-02-18 | 9.9500 | 10.6000 | 9.9500 | 10.6000 | +3.516% | 13 | 342 | -38.679% |
| 2026-02-17 | 10.9500 | 10.9500 | 9.7500 | 10.2400 | +0.392% | 11 | 332 | -36.523% |
| 2026-02-13 | 10.1700 | 10.6000 | 10.0500 | 10.2000 | +0.990% | 45 | 297 | -36.275% |
| 2026-02-12 | 10.4800 | 10.4800 | 9.7000 | 10.1000 | -11.013% | 68 | 297 | -35.644% |
| 2026-02-11 | 11.4000 | 11.4000 | 11.3500 | 11.3500 | -10.489% | 37 | 236 | -42.731% |
| 2026-02-10 | 13.0500 | 13.0500 | 12.3700 | 12.6800 | +5.755% | 29 | 260 | -48.738% |
| 2026-02-09 | 11.8100 | 12.0900 | 11.8100 | 11.9900 | +1.181% | 14 | 258 | -45.788% |
| 2026-02-06 | 12.3000 | 12.3000 | 11.8500 | 11.8500 | +0.169% | 6 | 256 | -45.148% |
| 2026-02-05 | 12.2000 | 12.2000 | 11.8300 | 11.8300 | +0.681% | 2 | 256 | -45.055% |
| 2026-02-04 | 11.2000 | 11.7500 | 11.2000 | 11.7500 | 0.000% | 59 | 255 | -44.681% |
| 2026-02-03 | 12.2200 | 12.2200 | 11.5200 | 11.7500 | -9.615% | 33 | 208 | -44.681% |
| 2026-02-02 | 13.1500 | 13.6000 | 12.9500 | 13.0000 | +2.362% | 73 | 177 | -50.000% |
| 2026-01-29 | 13.1000 | 13.1000 | 12.6400 | 12.7000 | -7.232% | 31 | 148 | -48.819% |
| 2026-01-28 | 13.5000 | 13.8000 | 13.0400 | 13.6900 | -0.797% | 58 | 162 | -52.520% |
| 2026-01-27 | 14.0000 | 14.0000 | 13.5000 | 13.8000 | -2.473% | 33 | 168 | -52.899% |
| 2026-01-26 | 14.4500 | 14.5000 | 14.1500 | 14.1500 | -0.352% | 74 | 136 | -54.064% |
| 2026-01-23 | 14.0000 | 14.3500 | 14.0000 | 14.2000 | +8.397% | 36 | 70 | -54.225% |
| 2026-01-22 | 13.2700 | 13.2700 | 13.1000 | 13.1000 | -4.866% | 19 | 36 | -50.382% |
| 2026-01-21 | 13.7500 | 13.8000 | 13.1100 | 13.7700 | -14.737% | 20 | 18 | -52.796% |
| 2026-01-20 | 16.1100 | 16.1500 | 16.0000 | 16.1500 | -0.615% | 7 | 7 | -59.752% |
| 2026-01-16 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | 0.000% | 1 | 0 | -60.000% |