NFLX281215C00055000
NFLX Dec 15 2028 55.00 Call
optionOPRA
EODOct 7, 2026
26.66USD+4.549%(+1.16)18Vol639OI
NFLX281215C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 26.64 | 26.66 | 26.30 | 26.66 | +4.549% | 18 | 656 | 0.000% |
| 2026-10-06 | 25.50 | 25.50 | 25.50 | 25.50 | +2.286% | 2 | 654 | +4.549% |
| 2026-10-05 | 24.93 | 24.93 | 24.93 | 24.93 | +0.931% | 1 | 653 | +6.939% |
| 2026-10-02 | 25.00 | 25.00 | 24.46 | 24.70 | -2.947% | 9 | 651 | +7.935% |
| 2026-10-01 | 26.00 | 26.00 | 25.45 | 25.45 | -6.262% | 18 | 640 | +4.754% |
| 2026-09-30 | 27.15 | 27.15 | 27.15 | 27.15 | -2.338% | 10 | 630 | -1.805% |
| 2026-09-29 | 27.80 | 27.80 | 27.80 | 27.80 | +5.503% | 1 | 629 | -4.101% |
| 2026-09-28 | 27.30 | 27.30 | 26.35 | 26.35 | -6.726% | 12 | 629 | +1.176% |
| 2026-09-25 | 28.50 | 28.50 | 28.25 | 28.25 | -2.888% | 40 | 639 | -5.628% |
| 2026-09-22 | 29.09 | 29.09 | 29.09 | 29.09 | -3.033% | 3 | 642 | -8.353% |
| 2026-09-21 | 30.00 | 30.00 | 30.00 | 30.00 | +4.895% | 1 | 643 | -11.133% |
| 2026-09-18 | 28.24 | 29.00 | 27.80 | 28.60 | -11.455% | 27 | 618 | -6.783% |
| 2026-09-17 | 32.00 | 32.30 | 32.00 | 32.30 | -11.434% | 2 | 616 | -17.461% |
| 2026-09-14 | 36.25 | 37.00 | 36.25 | 36.47 | +11.223% | 16 | 616 | -26.899% |
| 2026-09-11 | 32.70 | 32.90 | 32.70 | 32.79 | +1.674% | 7 | 619 | -18.695% |
| 2026-09-10 | 32.05 | 32.25 | 32.05 | 32.25 | +0.781% | 6 | 620 | -17.333% |
| 2026-09-09 | 32.51 | 32.51 | 32.00 | 32.00 | -6.569% | 2 | 619 | -16.688% |
| 2026-09-04 | 34.60 | 34.60 | 34.25 | 34.25 | -9.055% | 2 | 619 | -22.161% |
| 2026-09-03 | 37.80 | 37.80 | 37.66 | 37.66 | +0.427% | 3 | 621 | -29.209% |
| 2026-09-02 | 37.50 | 37.50 | 37.50 | 37.50 | +2.712% | 2 | 620 | -28.907% |
| 2026-08-31 | 36.90 | 37.55 | 36.51 | 36.51 | -2.510% | 5 | 617 | -26.979% |
| 2026-08-28 | 36.18 | 37.55 | 36.18 | 37.45 | +2.885% | 93 | 601 | -28.812% |
| 2026-08-27 | 36.40 | 36.40 | 36.40 | 36.40 | -3.320% | 1 | 601 | -26.758% |
| 2026-08-26 | 37.50 | 37.65 | 37.50 | 37.65 | -1.440% | 4 | 601 | -29.190% |
| 2026-08-25 | 37.49 | 38.20 | 37.20 | 38.20 | +4.372% | 56 | 616 | -30.209% |
| 2026-08-24 | 35.64 | 36.60 | 35.64 | 36.60 | +2.378% | 5 | 619 | -27.158% |
| 2026-08-21 | 35.70 | 35.87 | 35.70 | 35.75 | -2.349% | 97 | 655 | -25.427% |
| 2026-08-20 | 37.00 | 37.00 | 36.58 | 36.61 | +1.694% | 7 | 658 | -27.178% |
| 2026-08-19 | 36.00 | 36.00 | 36.00 | 36.00 | +4.046% | 1 | 659 | -25.944% |
| 2026-08-18 | 34.80 | 35.10 | 34.60 | 34.60 | +3.904% | 13 | 649 | -22.948% |
| 2026-08-17 | 34.00 | 34.00 | 33.30 | 33.30 | -3.000% | 2 | 647 | -19.940% |
| 2026-08-14 | 34.50 | 34.50 | 34.31 | 34.33 | +0.971% | 17 | 637 | -22.342% |
| 2026-08-13 | 34.00 | 34.00 | 33.56 | 34.00 | +6.750% | 13 | 630 | -21.588% |
| 2026-08-12 | 31.85 | 31.85 | 31.85 | 31.85 | +0.473% | 1 | 629 | -16.295% |
| 2026-08-11 | 33.00 | 33.00 | 31.70 | 31.70 | -3.939% | 12 | 621 | -15.899% |
| 2026-08-10 | 31.20 | 33.00 | 31.00 | 33.00 | +3.125% | 5 | 622 | -19.212% |
| 2026-08-07 | 31.50 | 32.00 | 31.50 | 32.00 | +2.894% | 2 | 622 | -16.688% |
| 2026-08-06 | 31.75 | 31.75 | 30.70 | 31.10 | -1.738% | 36 | 624 | -14.277% |
| 2026-08-05 | 31.70 | 31.70 | 31.40 | 31.65 | +3.601% | 3 | 624 | -15.766% |
| 2026-08-03 | 30.83 | 31.30 | 30.55 | 30.55 | +2.862% | 8 | 627 | -12.733% |
| 2026-07-31 | 29.05 | 29.77 | 29.05 | 29.70 | -0.436% | 91 | 586 | -10.236% |
| 2026-07-30 | 29.40 | 29.83 | 29.40 | 29.83 | -2.197% | 4 | 582 | -10.627% |
| 2026-07-29 | 30.35 | 30.59 | 30.35 | 30.50 | -3.175% | 7 | 581 | -12.590% |
| 2026-07-28 | 30.30 | 31.50 | 30.30 | 31.50 | +9.185% | 7 | 584 | -15.365% |
| 2026-07-27 | 28.55 | 29.31 | 28.45 | 28.85 | +0.628% | 37 | 616 | -7.591% |
| 2026-07-24 | 28.55 | 28.67 | 28.20 | 28.67 | +14.451% | 18 | 623 | -7.011% |
| 2026-07-23 | 27.35 | 27.65 | 25.05 | 25.05 | -10.247% | 35 | 592 | +6.427% |
| 2026-07-22 | 28.00 | 28.00 | 27.91 | 27.91 | +3.370% | 9 | 586 | -4.479% |
| 2026-07-21 | 26.55 | 27.15 | 26.00 | 27.00 | +1.504% | 51 | 551 | -1.259% |
| 2026-07-20 | 26.90 | 27.80 | 25.75 | 26.60 | -4.557% | 36 | 526 | +0.226% |
| 2026-07-17 | 27.50 | 28.05 | 25.00 | 27.87 | -11.608% | 89 | 459 | -4.342% |
| 2026-07-16 | 33.45 | 33.45 | 31.45 | 31.53 | -0.222% | 35 | 438 | -15.446% |
| 2026-07-15 | 32.60 | 32.60 | 31.60 | 31.60 | -0.629% | 3 | 437 | -15.633% |
| 2026-07-14 | 31.29 | 31.80 | 31.29 | 31.80 | -0.625% | 6 | 438 | -16.164% |
| 2026-07-13 | 32.75 | 33.00 | 32.00 | 32.00 | +3.997% | 9 | 434 | -16.688% |
| 2026-07-10 | 32.84 | 32.84 | 30.77 | 30.77 | -6.531% | 3 | 432 | -13.357% |
| 2026-07-09 | 32.30 | 32.92 | 32.30 | 32.92 | -2.488% | 2 | 430 | -19.016% |
| 2026-07-07 | 33.76 | 33.76 | 33.76 | 33.76 | +0.148% | 1 | 429 | -21.031% |
| 2026-07-06 | 33.28 | 33.71 | 33.28 | 33.71 | -4.612% | 3 | 429 | -20.914% |
| 2026-07-02 | 33.07 | 35.35 | 33.07 | 35.34 | +10.438% | 9 | 432 | -24.561% |
| 2026-07-01 | 31.60 | 32.00 | 31.53 | 32.00 | +6.560% | 8 | 428 | -16.688% |
| 2026-06-30 | 31.00 | 31.00 | 29.95 | 30.03 | -8.445% | 63 | 389 | -11.222% |
| 2026-06-29 | 32.85 | 32.85 | 32.49 | 32.80 | +3.797% | 6 | 393 | -18.720% |
| 2026-06-26 | 31.10 | 32.32 | 30.90 | 31.60 | +5.333% | 49 | 395 | -15.633% |
| 2026-06-25 | 29.50 | 30.10 | 29.33 | 30.00 | +0.503% | 29 | 393 | -11.133% |
| 2026-06-24 | 29.75 | 29.85 | 29.70 | 29.85 | -3.710% | 4 | 393 | -10.687% |
| 2026-06-23 | 31.40 | 31.40 | 30.80 | 31.00 | 0.000% | 15 | 384 | -14.000% |
| 2026-06-22 | 34.25 | 34.25 | 30.50 | 31.00 | -8.824% | 34 | 371 | -14.000% |
| 2026-06-18 | 34.50 | 34.50 | 33.99 | 34.00 | 0.000% | 3 | 371 | -21.588% |
| 2026-06-17 | 34.60 | 34.75 | 34.00 | 34.00 | -2.551% | 28 | 370 | -21.588% |
| 2026-06-16 | 37.65 | 37.65 | 34.30 | 34.89 | -7.576% | 41 | 375 | -23.588% |
| 2026-06-15 | 37.75 | 37.75 | 37.75 | 37.75 | -0.396% | 4 | 375 | -29.377% |
| 2026-06-11 | 37.73 | 37.90 | 37.73 | 37.90 | -2.194% | 9 | 380 | -29.657% |
| 2026-06-09 | 38.75 | 38.75 | 38.75 | 38.75 | -1.148% | 1 | 380 | -31.200% |
| 2026-06-08 | 38.78 | 39.20 | 38.78 | 39.20 | +2.270% | 10 | 381 | -31.990% |
| 2026-06-05 | 38.56 | 38.56 | 38.33 | 38.33 | +0.183% | 4 | 381 | -30.446% |
| 2026-06-04 | 39.73 | 39.73 | 38.26 | 38.26 | +0.236% | 5 | 380 | -30.319% |
| 2026-06-03 | 38.40 | 38.40 | 38.00 | 38.17 | -5.403% | 8 | 376 | -30.155% |
| 2026-06-02 | 40.10 | 40.40 | 40.10 | 40.35 | -3.353% | 51 | 350 | -33.928% |
| 2026-06-01 | 43.70 | 43.70 | 40.65 | 41.75 | -1.995% | 9 | 351 | -36.144% |
| 2026-05-28 | 43.05 | 43.05 | 42.60 | 42.60 | -3.182% | 3 | 351 | -37.418% |
| 2026-05-27 | 44.00 | 44.00 | 44.00 | 44.00 | -3.930% | 1 | 350 | -39.409% |
| 2026-05-21 | 45.80 | 45.80 | 45.80 | 45.80 | +1.081% | 2 | 348 | -41.790% |
| 2026-05-19 | 45.31 | 45.31 | 45.31 | 45.31 | +5.128% | 1 | 348 | -41.161% |
| 2026-05-18 | 43.10 | 43.10 | 43.10 | 43.10 | -3.146% | 1 | 348 | -38.144% |
| 2026-05-12 | 44.22 | 44.50 | 44.22 | 44.50 | +7.436% | 2 | 348 | -40.090% |
| 2026-05-11 | 42.93 | 42.93 | 41.42 | 41.42 | -6.353% | 20 | 363 | -35.635% |
| 2026-05-07 | 44.23 | 44.23 | 44.23 | 44.23 | +6.578% | 1 | 364 | -39.724% |
| 2026-05-06 | 41.50 | 41.50 | 41.50 | 41.50 | -5.682% | 8 | 367 | -35.759% |
| 2026-05-05 | 43.72 | 44.00 | 43.72 | 44.00 | -6.522% | 3 | 365 | -39.409% |
| 2026-05-04 | 46.88 | 47.45 | 46.88 | 47.07 | -0.381% | 155 | 365 | -43.361% |
| 2026-04-30 | 47.25 | 47.25 | 47.25 | 47.25 | +0.532% | 1 | 365 | -43.577% |
| 2026-04-29 | 47.00 | 47.00 | 47.00 | 47.00 | -2.692% | 3 | 365 | -43.277% |
| 2026-04-23 | 48.30 | 48.30 | 48.30 | 48.30 | -0.515% | 1 | 366 | -44.803% |
| 2026-04-21 | 48.57 | 48.57 | 48.55 | 48.55 | -1.321% | 2 | 368 | -45.088% |
| 2026-04-20 | 52.50 | 52.50 | 47.00 | 49.20 | -5.385% | 13 | 368 | -45.813% |
| 2026-04-17 | 50.70 | 52.50 | 50.00 | 52.00 | -15.447% | 10 | 361 | -48.731% |
| 2026-04-15 | 59.50 | 61.50 | 59.50 | 61.50 | +2.757% | 13 | 361 | -56.650% |
| 2026-04-14 | 59.95 | 61.05 | 59.85 | 59.85 | +2.835% | 9 | 368 | -55.455% |
| 2026-04-13 | 58.20 | 58.20 | 58.20 | 58.20 | +2.555% | 5 | 365 | -54.192% |
| 2026-04-10 | 56.75 | 56.75 | 56.75 | 56.75 | +8.095% | 1 | 365 | -53.022% |
| 2026-04-08 | 52.50 | 52.50 | 52.50 | 52.50 | -2.326% | 1 | 365 | -49.219% |
| 2026-04-07 | 53.75 | 53.75 | 53.75 | 53.75 | +0.467% | 4 | 366 | -50.400% |
| 2026-04-02 | 53.50 | 53.50 | 53.50 | 53.50 | +4.902% | 1 | 367 | -50.168% |
| 2026-04-01 | 51.00 | 51.00 | 51.00 | 51.00 | -0.078% | 1 | 367 | -47.725% |
| 2026-03-31 | 51.04 | 51.04 | 51.04 | 51.04 | +3.740% | 10 | 367 | -47.766% |
| 2026-03-27 | 49.20 | 49.20 | 49.20 | 49.20 | +2.393% | 2 | 367 | -45.813% |
| 2026-03-24 | 49.03 | 49.03 | 48.05 | 48.05 | -2.535% | 7 | 366 | -44.516% |
| 2026-03-23 | 48.90 | 49.50 | 48.75 | 49.30 | +4.961% | 10 | 364 | -45.923% |
| 2026-03-20 | 46.97 | 46.97 | 46.97 | 46.97 | -0.487% | 5 | 367 | -43.240% |
| 2026-03-19 | 47.40 | 47.60 | 47.20 | 47.20 | -7.087% | 77 | 367 | -43.517% |
| 2026-03-18 | 50.80 | 50.80 | 50.80 | 50.80 | +1.600% | 1 | 394 | -47.520% |
| 2026-03-17 | 51.40 | 51.40 | 50.00 | 50.00 | -0.279% | 2 | 394 | -46.680% |
| 2026-03-16 | 48.45 | 50.14 | 48.45 | 50.14 | -3.391% | 13 | 395 | -46.829% |
| 2026-03-13 | 51.90 | 51.90 | 51.90 | 51.90 | +1.965% | 30 | 395 | -48.632% |
| 2026-03-11 | 52.00 | 52.00 | 50.90 | 50.90 | -3.998% | 8 | 425 | -47.623% |
| 2026-03-09 | 51.95 | 53.02 | 51.95 | 53.02 | -0.600% | 2 | 421 | -49.717% |
| 2026-03-06 | 53.40 | 53.40 | 53.34 | 53.34 | -1.314% | 2 | 420 | -50.019% |
| 2026-03-04 | 53.75 | 54.40 | 52.80 | 54.05 | +3.942% | 8 | 420 | -50.675% |
| 2026-03-03 | 52.50 | 52.50 | 51.40 | 52.00 | -1.047% | 24 | 419 | -48.731% |
| 2026-03-02 | 51.75 | 52.55 | 51.51 | 52.55 | +5.734% | 60 | 420 | -49.267% |
| 2026-02-27 | 48.20 | 49.70 | 46.85 | 49.70 | +18.474% | 245 | 367 | -46.358% |
| 2026-02-26 | 42.48 | 42.48 | 41.60 | 41.95 | +10.395% | 21 | 172 | -36.448% |
| 2026-02-25 | 38.35 | 38.35 | 38.00 | 38.00 | +9.415% | 4 | 173 | -29.842% |
| 2026-02-24 | 35.50 | 35.80 | 34.73 | 34.73 | +1.372% | 52 | 173 | -23.236% |
| 2026-02-23 | 35.45 | 35.45 | 34.26 | 34.26 | -6.137% | 21 | 178 | -22.183% |
| 2026-02-20 | 36.50 | 36.50 | 36.50 | 36.50 | -1.351% | 1 | 177 | -26.959% |
| 2026-02-19 | 37.00 | 37.00 | 37.00 | 37.00 | +5.714% | 1 | 177 | -27.946% |
| 2026-02-17 | 34.70 | 35.25 | 34.10 | 35.00 | +0.200% | 10 | 177 | -23.829% |
| 2026-02-13 | 34.50 | 35.10 | 34.50 | 34.93 | -0.143% | 22 | 170 | -23.676% |
| 2026-02-12 | 36.53 | 36.53 | 34.98 | 34.98 | -6.720% | 2 | 170 | -23.785% |
| 2026-02-11 | 37.00 | 37.50 | 37.00 | 37.50 | -6.832% | 13 | 169 | -28.907% |
| 2026-02-10 | 40.25 | 40.25 | 40.25 | 40.25 | +3.205% | 1 | 168 | -33.764% |
| 2026-02-09 | 38.00 | 39.00 | 38.00 | 39.00 | +1.430% | 3 | 167 | -31.641% |
| 2026-02-06 | 38.45 | 38.45 | 38.45 | 38.45 | -1.913% | 1 | 164 | -30.663% |
| 2026-02-05 | 39.20 | 39.20 | 39.20 | 39.20 | +3.158% | 1 | 164 | -31.990% |
| 2026-02-03 | 38.00 | 38.00 | 38.00 | 38.00 | -5.871% | 1 | 163 | -29.842% |
| 2026-01-30 | 40.37 | 40.37 | 40.37 | 40.37 | -0.567% | 1 | 162 | -33.961% |
| 2026-01-29 | 41.00 | 41.00 | 40.60 | 40.60 | -2.731% | 38 | 161 | -34.335% |
| 2026-01-28 | 42.75 | 42.75 | 41.74 | 41.74 | -6.622% | 101 | 153 | -36.128% |
| 2026-01-26 | 44.70 | 44.70 | 44.70 | 44.70 | +3.953% | 2 | 74 | -40.358% |
| 2026-01-23 | 43.00 | 43.00 | 43.00 | 43.00 | +4.878% | 12 | 72 | -38.000% |
| 2026-01-22 | 41.00 | 41.00 | 41.00 | 41.00 | -2.844% | 2 | 60 | -34.976% |
| 2026-01-21 | 42.05 | 42.20 | 42.05 | 42.20 | -4.611% | 29 | 58 | -36.825% |
| 2026-01-20 | 47.90 | 47.90 | 44.24 | 44.24 | -2.769% | 22 | 29 | -39.738% |
| 2026-01-16 | 45.00 | 45.50 | 45.00 | 45.50 | +1.111% | 7 | 5 | -41.407% |
| 2026-01-15 | 45.50 | 45.50 | 45.00 | 45.00 | 0.000% | 5 | 5 | -40.756% |