NFLX281215C00045000
NFLX Dec 15 2028 45.00 Call
optionOPRA
EODOct 8, 2026
34.42USD+14.733%(+4.42)2Vol1,393OI
NFLX281215C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 34.42 | 34.42 | 34.42 | 34.42 | +14.733% | 2 | 1,394 | 0.000% |
| 2026-10-02 | 30.90 | 30.95 | 30.00 | 30.00 | -9.366% | 7 | 1,390 | +14.733% |
| 2026-09-30 | 33.10 | 33.10 | 33.10 | 33.10 | -1.488% | 1 | 1,390 | +3.988% |
| 2026-09-29 | 34.00 | 34.00 | 33.60 | 33.60 | +0.299% | 3 | 1,391 | +2.440% |
| 2026-09-28 | 33.50 | 33.50 | 33.50 | 33.50 | -3.569% | 1 | 1,391 | +2.746% |
| 2026-09-25 | 34.74 | 34.74 | 34.74 | 34.74 | -0.458% | 2 | 1,393 | -0.921% |
| 2026-09-24 | 34.90 | 34.90 | 34.90 | 34.90 | 0.000% | 1 | 1,394 | -1.375% |
| 2026-09-18 | 35.30 | 35.30 | 34.40 | 34.90 | -8.877% | 17 | 1,387 | -1.375% |
| 2026-09-17 | 38.91 | 38.91 | 38.30 | 38.30 | -4.963% | 5 | 1,383 | -10.131% |
| 2026-09-16 | 40.23 | 40.30 | 40.23 | 40.30 | -1.395% | 2 | 1,382 | -14.591% |
| 2026-09-15 | 41.00 | 41.00 | 40.40 | 40.87 | +5.471% | 4 | 1,381 | -15.782% |
| 2026-09-09 | 38.90 | 38.90 | 38.75 | 38.75 | -1.774% | 6 | 1,386 | -11.174% |
| 2026-09-08 | 39.25 | 39.45 | 39.25 | 39.45 | -3.780% | 2 | 1,387 | -12.750% |
| 2026-09-04 | 41.45 | 41.60 | 41.00 | 41.00 | -8.380% | 51 | 1,367 | -16.049% |
| 2026-09-03 | 45.14 | 45.14 | 44.75 | 44.75 | +0.494% | 3 | 1,367 | -23.084% |
| 2026-09-02 | 44.77 | 44.77 | 44.40 | 44.53 | +1.320% | 25 | 1,357 | -22.704% |
| 2026-08-31 | 43.49 | 44.30 | 43.49 | 43.95 | -0.790% | 396 | 1,282 | -21.684% |
| 2026-08-28 | 44.25 | 44.30 | 44.25 | 44.30 | +3.505% | 3 | 1,285 | -22.302% |
| 2026-08-27 | 42.22 | 42.80 | 42.22 | 42.80 | -3.495% | 13 | 1,284 | -19.579% |
| 2026-08-26 | 44.30 | 44.35 | 44.20 | 44.35 | -0.783% | 5 | 1,285 | -22.390% |
| 2026-08-25 | 44.70 | 44.70 | 44.70 | 44.70 | +4.930% | 2 | 1,285 | -22.998% |
| 2026-08-24 | 42.60 | 42.60 | 42.60 | 42.60 | +0.401% | 2 | 1,287 | -19.202% |
| 2026-08-21 | 42.55 | 42.55 | 42.43 | 42.43 | -1.941% | 9 | 1,289 | -18.878% |
| 2026-08-19 | 43.27 | 43.27 | 43.27 | 43.27 | +4.340% | 2 | 1,291 | -20.453% |
| 2026-08-18 | 41.60 | 41.75 | 41.47 | 41.47 | +7.296% | 7 | 1,292 | -17.000% |
| 2026-08-17 | 38.75 | 38.80 | 38.65 | 38.65 | -5.293% | 14 | 1,287 | -10.944% |
| 2026-08-14 | 41.00 | 41.27 | 40.81 | 40.81 | +0.517% | 7 | 1,287 | -15.658% |
| 2026-08-13 | 39.44 | 40.60 | 39.44 | 40.60 | +8.267% | 10 | 1,289 | -15.222% |
| 2026-08-12 | 37.25 | 37.71 | 37.10 | 37.50 | -1.316% | 237 | 1,153 | -8.213% |
| 2026-08-11 | 38.90 | 38.90 | 38.00 | 38.00 | -0.262% | 3 | 1,151 | -9.421% |
| 2026-08-07 | 38.10 | 38.10 | 38.10 | 38.10 | +3.392% | 1 | 1,151 | -9.659% |
| 2026-08-04 | 37.05 | 37.05 | 36.85 | 36.85 | +3.511% | 6 | 1,152 | -6.594% |
| 2026-07-31 | 36.50 | 36.50 | 35.55 | 35.60 | -2.997% | 4 | 1,152 | -3.315% |
| 2026-07-30 | 35.07 | 36.90 | 34.98 | 36.70 | +1.493% | 139 | 1,174 | -6.213% |
| 2026-07-29 | 36.16 | 36.16 | 36.16 | 36.16 | +5.116% | 1 | 1,174 | -4.812% |
| 2026-07-24 | 33.70 | 34.40 | 33.70 | 34.40 | +4.242% | 4 | 1,174 | +0.058% |
| 2026-07-23 | 33.32 | 33.50 | 33.00 | 33.00 | +1.072% | 7 | 1,179 | +4.303% |
| 2026-07-21 | 32.40 | 32.65 | 31.75 | 32.65 | +2.031% | 24 | 1,179 | +5.421% |
| 2026-07-20 | 32.00 | 32.39 | 32.00 | 32.00 | -5.045% | 4 | 1,175 | +7.563% |
| 2026-07-17 | 30.90 | 33.81 | 30.70 | 33.70 | -10.610% | 27 | 1,163 | +2.136% |
| 2026-07-16 | 37.75 | 37.76 | 37.70 | 37.70 | -0.132% | 7 | 1,165 | -8.700% |
| 2026-07-15 | 37.75 | 37.75 | 37.75 | 37.75 | +0.667% | 3 | 1,165 | -8.821% |
| 2026-07-14 | 37.50 | 37.50 | 37.50 | 37.50 | 0.000% | 2 | 1,165 | -8.213% |
| 2026-07-10 | 37.50 | 37.50 | 36.90 | 37.50 | -3.673% | 7 | 1,162 | -8.213% |
| 2026-07-09 | 38.55 | 38.93 | 37.95 | 38.93 | -5.624% | 26 | 1,163 | -11.585% |
| 2026-07-08 | 39.10 | 41.25 | 39.10 | 41.25 | +3.125% | 103 | 1,064 | -16.558% |
| 2026-07-07 | 41.08 | 41.08 | 40.00 | 40.00 | +0.629% | 9 | 1,059 | -13.950% |
| 2026-07-06 | 39.84 | 39.84 | 39.55 | 39.75 | -0.699% | 4 | 1,060 | -13.409% |
| 2026-07-02 | 40.03 | 40.03 | 40.03 | 40.03 | +3.839% | 1 | 1,059 | -14.014% |
| 2026-07-01 | 37.12 | 38.55 | 37.12 | 38.55 | +4.189% | 3 | 1,057 | -10.713% |
| 2026-06-30 | 37.00 | 37.00 | 37.00 | 37.00 | -2.632% | 1 | 1,056 | -6.973% |
| 2026-06-29 | 38.00 | 38.00 | 38.00 | 38.00 | 0.000% | 1 | 1,055 | -9.421% |
| 2026-06-26 | 38.00 | 38.00 | 38.00 | 38.00 | +4.539% | 1 | 1,055 | -9.421% |
| 2026-06-25 | 36.45 | 36.45 | 36.00 | 36.35 | -3.067% | 8 | 1,060 | -5.309% |
| 2026-06-23 | 37.50 | 37.50 | 37.50 | 37.50 | +2.740% | 1 | 1,060 | -8.213% |
| 2026-06-22 | 38.60 | 38.60 | 36.50 | 36.50 | -9.429% | 19 | 1,050 | -5.699% |
| 2026-06-17 | 41.00 | 41.00 | 40.30 | 40.30 | -3.241% | 2 | 1,048 | -14.591% |
| 2026-06-16 | 42.30 | 42.35 | 41.65 | 41.65 | -7.280% | 4 | 1,045 | -17.359% |
| 2026-06-15 | 44.50 | 44.92 | 44.50 | 44.92 | +3.407% | 9 | 1,036 | -23.375% |
| 2026-06-12 | 43.44 | 43.44 | 43.44 | 43.44 | -2.754% | 1 | 1,035 | -20.764% |
| 2026-06-11 | 44.67 | 44.67 | 44.67 | 44.67 | -0.290% | 1 | 1,034 | -22.946% |
| 2026-06-09 | 45.00 | 45.00 | 44.80 | 44.80 | -1.969% | 2 | 1,035 | -23.170% |
| 2026-06-05 | 44.70 | 45.70 | 44.60 | 45.70 | +1.556% | 22 | 1,027 | -24.683% |
| 2026-06-04 | 45.79 | 45.80 | 45.00 | 45.00 | -4.661% | 16 | 1,019 | -23.511% |
| 2026-06-02 | 48.95 | 48.95 | 47.00 | 47.20 | -3.673% | 345 | 846 | -27.076% |
| 2026-05-29 | 49.00 | 49.00 | 49.00 | 49.00 | -1.010% | 2 | 846 | -29.755% |
| 2026-05-28 | 49.50 | 49.50 | 49.50 | 49.50 | -2.846% | 1 | 845 | -30.465% |
| 2026-05-20 | 50.95 | 50.95 | 50.95 | 50.95 | +1.900% | 1 | 845 | -32.444% |
| 2026-05-15 | 50.00 | 50.00 | 50.00 | 50.00 | -0.596% | 1 | 845 | -31.160% |
| 2026-05-14 | 50.65 | 50.65 | 50.30 | 50.30 | -1.949% | 3 | 844 | -31.571% |
| 2026-05-13 | 50.50 | 51.30 | 50.50 | 51.30 | +3.532% | 2 | 843 | -32.904% |
| 2026-05-11 | 50.00 | 50.00 | 49.55 | 49.55 | -3.223% | 3 | 846 | -30.535% |
| 2026-05-05 | 53.00 | 53.00 | 51.20 | 51.20 | -6.569% | 2 | 844 | -32.773% |
| 2026-04-29 | 54.08 | 54.80 | 54.08 | 54.80 | +0.091% | 3 | 842 | -37.190% |
| 2026-04-24 | 54.75 | 54.75 | 54.75 | 54.75 | -1.635% | 1 | 841 | -37.132% |
| 2026-04-23 | 56.58 | 56.58 | 55.43 | 55.66 | -0.643% | 8 | 840 | -38.160% |
| 2026-04-22 | 56.02 | 56.02 | 56.02 | 56.02 | +0.864% | 1 | 839 | -38.558% |
| 2026-04-21 | 55.90 | 57.50 | 55.54 | 55.54 | -2.046% | 6 | 835 | -38.027% |
| 2026-04-20 | 58.63 | 58.63 | 56.65 | 56.70 | -2.241% | 5 | 834 | -39.295% |
| 2026-04-17 | 60.15 | 60.15 | 58.00 | 58.00 | -13.690% | 8 | 837 | -40.655% |
| 2026-04-14 | 68.25 | 68.25 | 67.20 | 67.20 | +6.667% | 18 | 837 | -48.780% |
| 2026-04-09 | 63.00 | 63.00 | 63.00 | 63.00 | +10.333% | 1 | 837 | -45.365% |
| 2026-04-01 | 57.10 | 57.10 | 57.10 | 57.10 | +3.536% | 4 | 838 | -39.720% |
| 2026-03-30 | 56.00 | 56.00 | 55.15 | 55.15 | -1.781% | 10 | 842 | -37.588% |
| 2026-03-27 | 56.45 | 56.45 | 56.15 | 56.15 | +1.813% | 2 | 847 | -38.700% |
| 2026-03-26 | 56.00 | 56.00 | 55.15 | 55.15 | +0.364% | 12 | 847 | -37.588% |
| 2026-03-25 | 54.20 | 55.10 | 54.05 | 54.95 | +0.918% | 8 | 847 | -37.361% |
| 2026-03-24 | 55.00 | 55.90 | 54.45 | 54.45 | -3.628% | 2,269 | 844 | -36.786% |
| 2026-03-23 | 56.23 | 56.50 | 55.75 | 56.50 | +3.480% | 341 | 462 | -39.080% |
| 2026-03-20 | 54.25 | 54.74 | 54.15 | 54.60 | +0.738% | 15 | 291 | -36.960% |
| 2026-03-19 | 54.50 | 54.55 | 54.20 | 54.20 | -6.309% | 51 | 290 | -36.494% |
| 2026-03-18 | 57.69 | 57.85 | 57.69 | 57.85 | +1.509% | 4 | 270 | -40.501% |
| 2026-03-17 | 58.07 | 58.07 | 56.99 | 56.99 | -1.572% | 49 | 269 | -39.603% |
| 2026-03-16 | 57.95 | 58.15 | 57.90 | 57.90 | +0.871% | 29 | 277 | -40.553% |
| 2026-03-12 | 57.75 | 57.90 | 57.40 | 57.40 | -3.204% | 18 | 264 | -40.035% |
| 2026-03-10 | 59.90 | 60.10 | 59.30 | 59.30 | -1.084% | 31 | 265 | -41.956% |
| 2026-03-09 | 59.70 | 60.35 | 59.70 | 59.95 | -0.415% | 54 | 268 | -42.585% |
| 2026-03-06 | 60.20 | 60.37 | 60.20 | 60.20 | -0.496% | 4 | 296 | -42.824% |
| 2026-03-05 | 60.75 | 60.75 | 60.50 | 60.50 | -0.362% | 2 | 298 | -43.107% |
| 2026-03-04 | 60.00 | 61.55 | 59.80 | 60.72 | +3.424% | 16 | 297 | -43.314% |
| 2026-03-03 | 59.45 | 59.85 | 58.35 | 58.71 | -1.741% | 330 | 297 | -41.373% |
| 2026-03-02 | 59.70 | 59.97 | 59.30 | 59.75 | +2.982% | 49 | 459 | -42.393% |
| 2026-02-27 | 54.20 | 58.02 | 53.00 | 58.02 | +20.124% | 224 | 474 | -40.676% |
| 2026-02-26 | 48.40 | 48.40 | 48.30 | 48.30 | +2.766% | 4 | 592 | -28.737% |
| 2026-02-25 | 44.40 | 47.00 | 44.35 | 47.00 | +11.905% | 62 | 554 | -26.766% |
| 2026-02-24 | 41.38 | 42.05 | 40.80 | 42.00 | +4.426% | 946 | 554 | -18.048% |
| 2026-02-23 | 40.21 | 40.22 | 40.21 | 40.22 | -3.665% | 10 | 145 | -14.421% |
| 2026-02-19 | 41.75 | 41.75 | 41.75 | 41.75 | +1.212% | 10 | 135 | -17.557% |
| 2026-02-13 | 41.40 | 41.40 | 41.25 | 41.25 | +3.125% | 21 | 120 | -16.558% |
| 2026-02-12 | 39.45 | 40.00 | 39.45 | 40.00 | -8.822% | 18 | 120 | -13.950% |
| 2026-02-11 | 43.91 | 43.91 | 43.87 | 43.87 | -2.942% | 3 | 108 | -21.541% |
| 2026-02-09 | 44.88 | 45.20 | 44.88 | 45.20 | -0.110% | 4 | 105 | -23.850% |
| 2026-02-06 | 45.35 | 45.35 | 45.25 | 45.25 | +0.556% | 2 | 101 | -23.934% |
| 2026-02-04 | 43.50 | 45.00 | 43.50 | 45.00 | +0.694% | 2 | 101 | -23.511% |
| 2026-02-03 | 44.69 | 44.69 | 44.69 | 44.69 | -6.799% | 3 | 99 | -22.981% |
| 2026-02-02 | 47.95 | 47.95 | 47.95 | 47.95 | +1.160% | 5 | 99 | -28.217% |
| 2026-01-30 | 47.25 | 47.40 | 47.25 | 47.40 | +1.282% | 20 | 94 | -27.384% |
| 2026-01-29 | 46.50 | 46.80 | 46.50 | 46.80 | -4.275% | 7 | 84 | -26.453% |
| 2026-01-28 | 48.89 | 48.89 | 48.89 | 48.89 | +0.493% | 3 | 78 | -29.597% |
| 2026-01-27 | 48.73 | 48.73 | 48.65 | 48.65 | -1.717% | 42 | 78 | -29.250% |
| 2026-01-26 | 49.50 | 49.50 | 49.50 | 49.50 | +3.125% | 1 | 51 | -30.465% |
| 2026-01-23 | 48.00 | 48.00 | 48.00 | 48.00 | +1.053% | 1 | 50 | -28.292% |
| 2026-01-22 | 48.00 | 48.00 | 47.50 | 47.50 | -2.843% | 2 | 51 | -27.537% |
| 2026-01-21 | 48.00 | 49.50 | 47.10 | 48.89 | -6.520% | 43 | 49 | -29.597% |
| 2026-01-20 | 52.31 | 54.10 | 52.30 | 52.30 | +1.063% | 9 | 10 | -34.187% |
| 2026-01-16 | 51.75 | 51.75 | 51.75 | 51.75 | 0.000% | 1 | 0 | -33.488% |