NFLX281215C00140000
NFLX Dec 15 2028 140.00 Call
optionOPRA
EODOct 8, 2026
5.00USD+4.167%(+0.20)1Vol838OI
NFLX281215C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +4.167% | 1 | 835 | 0.000% |
| 2026-10-07 | 4.5000 | 4.8000 | 4.5000 | 4.8000 | +11.628% | 12 | 845 | +4.167% |
| 2026-10-06 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +1.176% | 2 | 843 | +16.279% |
| 2026-10-05 | 4.0000 | 4.2500 | 4.0000 | 4.2500 | +3.155% | 34 | 841 | +17.647% |
| 2026-10-02 | 4.0900 | 4.1200 | 4.0900 | 4.1200 | -3.738% | 2 | 842 | +21.359% |
| 2026-10-01 | 4.3200 | 4.3200 | 4.2800 | 4.2800 | -14.400% | 11 | 831 | +16.822% |
| 2026-09-28 | 4.9900 | 5.0500 | 4.9900 | 5.0000 | -4.762% | 4 | 828 | 0.000% |
| 2026-09-23 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -0.943% | 1 | 828 | -4.762% |
| 2026-09-21 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -1.852% | 20 | 828 | -5.660% |
| 2026-09-18 | 5.3800 | 5.4000 | 5.2000 | 5.4000 | -23.404% | 44 | 804 | -7.407% |
| 2026-09-15 | 7.1800 | 7.1800 | 7.0000 | 7.0500 | +9.984% | 93 | 725 | -29.078% |
| 2026-09-09 | 6.4000 | 6.4100 | 6.4000 | 6.4100 | -8.429% | 16 | 710 | -21.997% |
| 2026-09-04 | 7.2500 | 7.2500 | 7.0000 | 7.0000 | -16.865% | 10 | 700 | -28.571% |
| 2026-09-03 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -0.941% | 3 | 703 | -40.618% |
| 2026-09-02 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 1 | 704 | -41.176% |
| 2026-08-31 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -1.163% | 1 | 705 | -41.176% |
| 2026-08-26 | 8.8800 | 8.8800 | 8.5800 | 8.6000 | +0.585% | 7 | 705 | -41.860% |
| 2026-08-25 | 8.5700 | 8.5700 | 8.5500 | 8.5500 | +0.588% | 2 | 705 | -41.520% |
| 2026-08-20 | 8.3700 | 8.5000 | 8.3700 | 8.5000 | +0.473% | 10 | 704 | -41.176% |
| 2026-08-19 | 7.8200 | 8.7500 | 7.8200 | 8.4600 | +10.300% | 128 | 718 | -40.898% |
| 2026-08-14 | 7.7400 | 7.7400 | 7.6700 | 7.6700 | +6.380% | 2 | 718 | -34.811% |
| 2026-08-13 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | +7.773% | 3 | 718 | -30.652% |
| 2026-08-12 | 6.7100 | 6.8200 | 6.6900 | 6.6900 | -13.677% | 4 | 716 | -25.262% |
| 2026-08-11 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +12.482% | 1 | 715 | -35.484% |
| 2026-08-07 | 6.7500 | 6.8900 | 6.7500 | 6.8900 | -1.571% | 2 | 715 | -27.431% |
| 2026-08-06 | 7.1000 | 7.1000 | 7.0000 | 7.0000 | +5.581% | 3 | 715 | -28.571% |
| 2026-08-04 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | -3.212% | 5 | 715 | -24.585% |
| 2026-07-30 | 6.6000 | 6.8500 | 6.6000 | 6.8500 | +2.853% | 21 | 715 | -27.007% |
| 2026-07-29 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | -3.757% | 1 | 716 | -24.925% |
| 2026-07-28 | 6.6000 | 6.9200 | 6.6000 | 6.9200 | +9.841% | 52 | 720 | -27.746% |
| 2026-07-27 | 6.3500 | 6.4000 | 6.3000 | 6.3000 | +9.565% | 120 | 766 | -20.635% |
| 2026-07-23 | 5.8800 | 5.8800 | 5.7500 | 5.7500 | -7.258% | 5 | 763 | -13.043% |
| 2026-07-22 | 6.2200 | 6.2200 | 6.2000 | 6.2000 | +16.761% | 30 | 772 | -19.355% |
| 2026-07-21 | 5.3500 | 5.4700 | 5.3100 | 5.3100 | -3.455% | 6 | 772 | -5.838% |
| 2026-07-20 | 5.5000 | 5.6100 | 5.3000 | 5.5000 | -5.172% | 36 | 763 | -9.091% |
| 2026-07-17 | 5.0500 | 5.9500 | 2.7600 | 5.8000 | -17.730% | 81 | 740 | -13.793% |
| 2026-07-16 | 7.0800 | 7.1300 | 7.0500 | 7.0500 | -2.219% | 4 | 740 | -29.078% |
| 2026-07-14 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | -5.752% | 1 | 739 | -30.652% |
| 2026-07-13 | 7.8000 | 7.8000 | 7.6500 | 7.6500 | +7.746% | 9 | 733 | -34.641% |
| 2026-07-10 | 7.4000 | 7.4000 | 6.9400 | 7.1000 | -8.387% | 26 | 720 | -29.577% |
| 2026-07-07 | 7.7600 | 7.7600 | 7.7500 | 7.7500 | +3.333% | 11 | 716 | -35.484% |
| 2026-07-06 | 7.9000 | 7.9000 | 7.5000 | 7.5000 | -11.557% | 33 | 685 | -33.333% |
| 2026-07-02 | 8.0000 | 8.4800 | 7.7500 | 8.4800 | +18.601% | 9 | 687 | -41.038% |
| 2026-07-01 | 7.0000 | 7.1500 | 7.0000 | 7.1500 | +10.000% | 15 | 675 | -30.070% |
| 2026-06-30 | 6.8500 | 6.8500 | 6.5000 | 6.5000 | -6.205% | 57 | 673 | -23.077% |
| 2026-06-29 | 7.2500 | 7.3600 | 6.9300 | 6.9300 | +1.168% | 94 | 675 | -27.850% |
| 2026-06-26 | 6.9000 | 6.9000 | 6.8500 | 6.8500 | +8.730% | 6 | 676 | -27.007% |
| 2026-06-25 | 6.6000 | 6.8000 | 6.2100 | 6.3000 | -2.778% | 22 | 671 | -20.635% |
| 2026-06-24 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | -2.115% | 26 | 697 | -22.840% |
| 2026-06-23 | 6.8000 | 6.8000 | 6.6200 | 6.6200 | -1.194% | 22 | 677 | -24.471% |
| 2026-06-22 | 7.5000 | 7.5000 | 6.4500 | 6.7000 | -10.067% | 78 | 658 | -25.373% |
| 2026-06-17 | 7.8500 | 7.8500 | 7.4500 | 7.4500 | -2.487% | 8 | 655 | -32.886% |
| 2026-06-16 | 7.8700 | 7.9000 | 7.6400 | 7.6400 | -10.118% | 6 | 653 | -34.555% |
| 2026-06-12 | 8.0000 | 8.5000 | 7.9700 | 8.5000 | -1.163% | 47 | 637 | -41.176% |
| 2026-06-11 | 8.4000 | 8.6000 | 8.2400 | 8.6000 | -2.050% | 166 | 634 | -41.860% |
| 2026-06-10 | 9.0900 | 9.0900 | 8.7800 | 8.7800 | -5.081% | 32 | 635 | -43.052% |
| 2026-06-08 | 8.8800 | 9.2500 | 8.8800 | 9.2500 | +5.956% | 13 | 635 | -45.946% |
| 2026-06-05 | 8.7000 | 8.8900 | 8.6000 | 8.7300 | -2.020% | 10 | 633 | -42.726% |
| 2026-06-04 | 9.3900 | 9.3900 | 8.8500 | 8.9100 | +2.179% | 4 | 635 | -43.883% |
| 2026-06-03 | 9.0000 | 9.2200 | 8.7200 | 8.7200 | -7.234% | 39 | 642 | -42.661% |
| 2026-06-02 | 9.4000 | 9.6500 | 9.1600 | 9.4000 | -4.569% | 172 | 667 | -46.809% |
| 2026-06-01 | 9.8500 | 10.0000 | 9.8500 | 9.8500 | -2.475% | 22 | 658 | -49.239% |
| 2026-05-29 | 9.8000 | 10.1000 | 9.8000 | 10.1000 | +1.508% | 117 | 603 | -50.495% |
| 2026-05-28 | 9.9000 | 9.9500 | 9.7800 | 9.9500 | -3.865% | 107 | 602 | -49.749% |
| 2026-05-27 | 10.3500 | 10.3500 | 10.1500 | 10.3500 | -7.175% | 6 | 596 | -51.691% |
| 2026-05-21 | 10.9500 | 11.2500 | 10.9500 | 11.1500 | +3.336% | 15 | 597 | -55.157% |
| 2026-05-20 | 10.3500 | 10.7900 | 10.3500 | 10.7900 | -3.488% | 2 | 596 | -53.661% |
| 2026-05-19 | 11.6500 | 11.6500 | 11.1800 | 11.1800 | +6.173% | 14 | 596 | -55.277% |
| 2026-05-18 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | +7.339% | 3 | 596 | -52.517% |
| 2026-05-15 | 10.3000 | 10.6500 | 9.8100 | 9.8100 | -1.407% | 12 | 597 | -49.032% |
| 2026-05-14 | 10.2500 | 10.4500 | 9.9500 | 9.9500 | -1.680% | 4 | 595 | -49.749% |
| 2026-05-13 | 10.0500 | 11.2000 | 9.7600 | 10.1200 | +2.741% | 10 | 591 | -50.593% |
| 2026-05-12 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +4.787% | 1 | 591 | -49.239% |
| 2026-05-11 | 9.9500 | 9.9500 | 9.4000 | 9.4000 | -2.591% | 60 | 591 | -46.809% |
| 2026-05-08 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -8.790% | 3 | 588 | -48.187% |
| 2026-05-07 | 10.8700 | 11.0000 | 10.5000 | 10.5800 | +0.762% | 28 | 583 | -52.741% |
| 2026-05-06 | 10.0500 | 10.5000 | 10.0500 | 10.5000 | +2.240% | 2 | 581 | -52.381% |
| 2026-05-05 | 10.7000 | 10.7000 | 10.2700 | 10.2700 | -15.124% | 17 | 586 | -51.315% |
| 2026-05-04 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -5.837% | 53 | 588 | -58.678% |
| 2026-05-01 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +7.531% | 2 | 588 | -61.089% |
| 2026-04-29 | 12.4600 | 12.4600 | 11.9500 | 11.9500 | +3.913% | 42 | 590 | -58.159% |
| 2026-04-28 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -2.211% | 1 | 589 | -56.522% |
| 2026-04-27 | 11.7000 | 11.7600 | 11.7000 | 11.7600 | -0.759% | 3 | 589 | -57.483% |
| 2026-04-24 | 12.2500 | 12.2500 | 11.8500 | 11.8500 | -4.204% | 7 | 589 | -57.806% |
| 2026-04-23 | 12.3000 | 12.6600 | 12.2500 | 12.3700 | +0.243% | 6 | 587 | -59.580% |
| 2026-04-22 | 12.2000 | 12.3400 | 12.2000 | 12.3400 | +2.407% | 4 | 585 | -59.481% |
| 2026-04-21 | 12.2000 | 12.4000 | 12.0500 | 12.0500 | -4.517% | 8 | 583 | -58.506% |
| 2026-04-20 | 13.5800 | 13.5800 | 12.1000 | 12.6200 | -8.218% | 19 | 579 | -60.380% |
| 2026-04-17 | 13.4000 | 14.7000 | 13.0000 | 13.7500 | -26.510% | 95 | 623 | -63.636% |
| 2026-04-16 | 18.0000 | 19.1600 | 18.0000 | 18.7100 | +5.946% | 37 | 595 | -73.276% |
| 2026-04-15 | 17.6600 | 17.6600 | 17.6600 | 17.6600 | +1.378% | 25 | 595 | -71.687% |
| 2026-04-14 | 17.4200 | 17.4200 | 17.4200 | 17.4200 | -1.023% | 1 | 570 | -71.297% |
| 2026-04-13 | 16.3900 | 17.6000 | 16.3900 | 17.6000 | +5.833% | 10 | 570 | -71.591% |
| 2026-04-10 | 16.2000 | 16.7200 | 16.2000 | 16.6300 | +4.591% | 66 | 562 | -69.934% |
| 2026-04-09 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +5.020% | 1 | 501 | -68.553% |
| 2026-04-08 | 15.0500 | 15.1400 | 15.0500 | 15.1400 | +0.199% | 14 | 500 | -66.975% |
| 2026-04-07 | 14.3500 | 15.2000 | 14.3500 | 15.1100 | -0.592% | 22 | 486 | -66.909% |
| 2026-04-06 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +4.038% | 1 | 473 | -67.105% |
| 2026-04-02 | 14.6100 | 14.6100 | 14.6100 | 14.6100 | +5.870% | 30 | 442 | -65.777% |
| 2026-03-31 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +6.564% | 10 | 442 | -63.768% |
| 2026-03-30 | 12.6900 | 12.9500 | 12.6900 | 12.9500 | +2.129% | 6 | 432 | -61.390% |
| 2026-03-27 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | -1.705% | 1 | 431 | -60.568% |
| 2026-03-26 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +2.219% | 1 | 431 | -61.240% |
| 2026-03-20 | 12.6200 | 12.6200 | 12.6200 | 12.6200 | -9.209% | 5 | 430 | -60.380% |
| 2026-03-17 | 14.1900 | 14.4300 | 13.6000 | 13.9000 | -5.442% | 36 | 435 | -64.029% |
| 2026-03-16 | 14.6000 | 14.7000 | 14.4100 | 14.7000 | +2.083% | 3 | 423 | -65.986% |
| 2026-03-13 | 14.5200 | 14.5200 | 14.2000 | 14.4000 | -8.629% | 126 | 423 | -65.278% |
| 2026-03-09 | 15.3500 | 15.7600 | 15.3500 | 15.7600 | -1.500% | 22 | 420 | -68.274% |
| 2026-03-06 | 16.1300 | 16.1300 | 15.4200 | 16.0000 | +0.125% | 27 | 399 | -68.750% |
| 2026-03-05 | 15.9800 | 15.9800 | 15.9800 | 15.9800 | +3.364% | 1 | 375 | -68.711% |
| 2026-03-04 | 15.3500 | 15.4600 | 15.0500 | 15.4600 | +3.828% | 50 | 374 | -67.658% |
| 2026-03-02 | 14.8900 | 14.8900 | 14.8900 | 14.8900 | +2.903% | 2 | 337 | -66.420% |
| 2026-02-27 | 12.4300 | 14.4800 | 12.4300 | 14.4700 | +39.672% | 126 | 339 | -65.446% |
| 2026-02-26 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | +7.917% | 6 | 244 | -51.737% |
| 2026-02-25 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +16.646% | 20 | 219 | -47.917% |
| 2026-02-24 | 8.0000 | 8.3000 | 7.9600 | 8.2300 | -0.843% | 22 | 219 | -39.247% |
| 2026-02-20 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +1.840% | 1 | 205 | -39.759% |
| 2026-02-19 | 8.1600 | 8.1600 | 7.8500 | 8.1500 | -1.332% | 11 | 204 | -38.650% |
| 2026-02-18 | 8.1900 | 8.2600 | 8.1500 | 8.2600 | +6.995% | 35 | 199 | -39.467% |
| 2026-02-17 | 8.0700 | 8.0700 | 7.7200 | 7.7200 | -3.620% | 22 | 183 | -35.233% |
| 2026-02-13 | 7.9000 | 8.0100 | 7.7800 | 8.0100 | -3.378% | 9 | 201 | -37.578% |
| 2026-02-12 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | -6.854% | 1 | 201 | -39.686% |
| 2026-02-11 | 8.6500 | 8.9000 | 8.6500 | 8.9000 | -9.184% | 22 | 201 | -43.820% |
| 2026-02-10 | 10.8500 | 10.8500 | 9.8000 | 9.8000 | +4.813% | 11 | 196 | -48.980% |
| 2026-02-09 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +3.659% | 1 | 190 | -46.524% |
| 2026-02-06 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | +2.500% | 1 | 191 | -44.568% |
| 2026-02-05 | 9.6500 | 9.6500 | 8.8000 | 8.8000 | -9.278% | 5 | 191 | -43.182% |
| 2026-02-04 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +8.989% | 4 | 190 | -48.454% |
| 2026-02-03 | 9.4700 | 9.4700 | 8.5500 | 8.9000 | -12.745% | 58 | 190 | -43.820% |
| 2026-02-02 | 10.2800 | 10.2800 | 10.2000 | 10.2000 | +0.592% | 2 | 136 | -50.980% |
| 2026-01-30 | 10.0000 | 10.1400 | 10.0000 | 10.1400 | +2.736% | 22 | 135 | -50.690% |
| 2026-01-29 | 10.0000 | 10.1400 | 9.8700 | 9.8700 | -10.109% | 74 | 143 | -49.341% |
| 2026-01-28 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | -0.091% | 1 | 115 | -54.463% |
| 2026-01-27 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | -2.311% | 2 | 114 | -54.504% |
| 2026-01-26 | 11.3000 | 11.3000 | 11.2500 | 11.2500 | -1.316% | 30 | 113 | -55.556% |
| 2026-01-23 | 11.0000 | 12.4500 | 10.4500 | 11.4000 | +4.683% | 98 | 83 | -56.140% |
| 2026-01-22 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | +2.639% | 1 | 14 | -54.086% |
| 2026-01-21 | 10.5800 | 10.8200 | 10.4800 | 10.6100 | -16.654% | 10 | 14 | -52.875% |
| 2026-01-20 | 12.9800 | 12.9800 | 12.7300 | 12.7300 | +6.083% | 5 | 10 | -60.723% |
| 2026-01-15 | 13.7500 | 13.7500 | 9.0500 | 12.0000 | 0.000% | 6 | 6 | -58.333% |