NFLX281215C00060000
NFLX Dec 15 2028 60.00 Call
optionOPRA
EODOct 8, 2026
25.05USD+4.724%(+1.13)13Vol2,490OI
NFLX281215C00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 24.31 | 25.10 | 24.31 | 25.05 | +4.724% | 13 | 2,498 | 0.000% |
| 2026-10-07 | 23.07 | 24.00 | 23.07 | 23.92 | +2.661% | 20 | 2,501 | +4.724% |
| 2026-10-06 | 22.50 | 23.30 | 22.50 | 23.30 | +5.192% | 37 | 2,491 | +7.511% |
| 2026-10-05 | 22.00 | 22.30 | 21.70 | 22.15 | +0.911% | 69 | 2,481 | +13.093% |
| 2026-10-02 | 22.00 | 22.45 | 21.95 | 21.95 | -3.516% | 37 | 2,450 | +14.123% |
| 2026-10-01 | 23.80 | 24.50 | 22.60 | 22.75 | -6.991% | 225 | 2,314 | +10.110% |
| 2026-09-30 | 24.50 | 24.50 | 24.46 | 24.46 | -2.472% | 4 | 2,310 | +2.412% |
| 2026-09-29 | 24.60 | 25.55 | 24.60 | 25.08 | +4.937% | 20 | 2,311 | -0.120% |
| 2026-09-28 | 24.72 | 24.72 | 23.80 | 23.90 | -6.053% | 48 | 2,305 | +4.812% |
| 2026-09-25 | 25.45 | 25.50 | 25.30 | 25.44 | -1.965% | 25 | 2,303 | -1.533% |
| 2026-09-24 | 25.85 | 25.95 | 25.80 | 25.95 | +0.503% | 12 | 2,302 | -3.468% |
| 2026-09-23 | 26.15 | 26.15 | 25.55 | 25.82 | -0.692% | 7 | 2,299 | -2.982% |
| 2026-09-22 | 26.25 | 26.25 | 26.00 | 26.00 | -5.109% | 3 | 2,299 | -3.654% |
| 2026-09-21 | 25.80 | 27.45 | 25.80 | 27.40 | +6.408% | 12 | 2,298 | -8.577% |
| 2026-09-18 | 28.00 | 28.00 | 24.60 | 25.75 | -11.207% | 88 | 2,279 | -2.718% |
| 2026-09-17 | 29.11 | 29.25 | 29.00 | 29.00 | -2.521% | 11 | 2,274 | -13.621% |
| 2026-09-16 | 30.65 | 30.65 | 29.75 | 29.75 | -4.647% | 11 | 2,276 | -15.798% |
| 2026-09-15 | 31.00 | 31.20 | 30.74 | 31.20 | -5.683% | 27 | 2,297 | -19.712% |
| 2026-09-14 | 32.17 | 33.25 | 32.17 | 33.08 | +9.139% | 26 | 2,315 | -24.274% |
| 2026-09-11 | 29.95 | 30.35 | 29.95 | 30.31 | +4.517% | 6 | 2,310 | -17.354% |
| 2026-09-10 | 28.50 | 29.33 | 28.50 | 29.00 | -0.515% | 12 | 2,315 | -13.621% |
| 2026-09-09 | 29.45 | 29.77 | 29.05 | 29.15 | -1.852% | 11 | 2,310 | -14.065% |
| 2026-09-08 | 30.50 | 30.50 | 29.43 | 29.70 | -4.808% | 30 | 2,300 | -15.657% |
| 2026-09-04 | 33.60 | 33.60 | 31.20 | 31.20 | -9.957% | 23 | 2,298 | -19.712% |
| 2026-09-03 | 34.60 | 34.70 | 34.51 | 34.65 | +0.406% | 5 | 2,299 | -27.706% |
| 2026-09-02 | 33.25 | 34.65 | 33.25 | 34.51 | +2.861% | 45 | 2,304 | -27.412% |
| 2026-09-01 | 33.00 | 33.55 | 33.00 | 33.55 | -1.353% | 9 | 2,304 | -25.335% |
| 2026-08-31 | 34.15 | 34.15 | 34.01 | 34.01 | -0.701% | 12 | 2,309 | -26.345% |
| 2026-08-28 | 33.84 | 34.73 | 33.82 | 34.25 | +4.580% | 4 | 2,309 | -26.861% |
| 2026-08-27 | 32.80 | 32.80 | 32.49 | 32.75 | -4.240% | 30 | 2,327 | -23.511% |
| 2026-08-26 | 34.60 | 34.70 | 34.20 | 34.20 | -2.286% | 12 | 2,321 | -26.754% |
| 2026-08-25 | 34.20 | 35.00 | 34.20 | 35.00 | +4.790% | 11 | 2,324 | -28.429% |
| 2026-08-24 | 33.25 | 33.45 | 33.15 | 33.40 | +2.141% | 35 | 2,314 | -25.000% |
| 2026-08-21 | 33.00 | 33.30 | 32.50 | 32.70 | -0.668% | 22 | 2,322 | -23.394% |
| 2026-08-20 | 33.40 | 33.50 | 32.65 | 32.92 | -0.843% | 102 | 2,366 | -23.906% |
| 2026-08-19 | 31.65 | 33.92 | 31.65 | 33.20 | +5.263% | 38 | 2,382 | -24.548% |
| 2026-08-18 | 31.70 | 32.35 | 31.50 | 31.54 | +3.410% | 33 | 2,397 | -20.577% |
| 2026-08-17 | 31.00 | 31.00 | 30.00 | 30.50 | -2.742% | 9 | 2,395 | -17.869% |
| 2026-08-14 | 31.48 | 31.85 | 31.30 | 31.36 | -1.228% | 36 | 2,394 | -20.121% |
| 2026-08-13 | 30.57 | 31.75 | 30.35 | 31.75 | +11.796% | 31 | 2,402 | -21.102% |
| 2026-08-12 | 28.75 | 28.75 | 27.95 | 28.40 | -1.934% | 22 | 2,404 | -11.796% |
| 2026-08-11 | 31.00 | 31.00 | 28.95 | 28.96 | -2.982% | 20 | 2,398 | -13.501% |
| 2026-08-10 | 29.60 | 29.90 | 29.60 | 29.85 | +0.505% | 15 | 2,389 | -16.080% |
| 2026-08-07 | 28.20 | 29.70 | 28.20 | 29.70 | +0.338% | 31 | 2,383 | -15.657% |
| 2026-08-06 | 29.60 | 29.60 | 29.60 | 29.60 | +3.497% | 1 | 2,382 | -15.372% |
| 2026-08-05 | 28.90 | 28.90 | 28.60 | 28.60 | +1.060% | 13 | 2,382 | -12.413% |
| 2026-08-04 | 27.80 | 28.30 | 27.67 | 28.30 | -0.702% | 25 | 2,389 | -11.484% |
| 2026-08-03 | 27.55 | 28.50 | 27.45 | 28.50 | +4.972% | 68 | 2,342 | -12.105% |
| 2026-07-31 | 26.60 | 27.15 | 26.60 | 27.15 | -2.862% | 79 | 2,323 | -7.735% |
| 2026-07-30 | 26.43 | 28.07 | 26.43 | 27.95 | -1.237% | 10 | 2,317 | -10.376% |
| 2026-07-29 | 27.10 | 28.50 | 27.10 | 28.30 | +1.982% | 10 | 2,317 | -11.484% |
| 2026-07-28 | 27.10 | 28.51 | 27.10 | 27.75 | +5.513% | 37 | 2,326 | -9.730% |
| 2026-07-27 | 25.84 | 26.90 | 25.84 | 26.30 | +0.190% | 34 | 2,321 | -4.753% |
| 2026-07-24 | 25.08 | 26.40 | 24.40 | 26.25 | +6.061% | 256 | 2,300 | -4.571% |
| 2026-07-23 | 24.60 | 25.29 | 24.60 | 24.75 | -0.682% | 80 | 2,302 | +1.212% |
| 2026-07-22 | 25.78 | 26.40 | 24.92 | 24.92 | +1.631% | 93 | 2,301 | +0.522% |
| 2026-07-21 | 23.80 | 24.52 | 23.60 | 24.52 | +2.167% | 298 | 2,140 | +2.162% |
| 2026-07-20 | 25.00 | 25.00 | 23.60 | 24.00 | -4.762% | 50 | 2,132 | +4.375% |
| 2026-07-17 | 23.15 | 25.50 | 22.30 | 25.20 | -18.710% | 232 | 1,972 | -0.595% |
| 2026-07-16 | 29.35 | 31.00 | 28.49 | 31.00 | +7.826% | 35 | 1,957 | -19.194% |
| 2026-07-15 | 29.00 | 30.00 | 28.50 | 28.75 | +0.174% | 82 | 1,950 | -12.870% |
| 2026-07-14 | 27.95 | 29.23 | 27.95 | 28.70 | -0.692% | 61 | 1,898 | -12.718% |
| 2026-07-13 | 29.15 | 30.04 | 28.90 | 28.90 | +1.226% | 30 | 1,876 | -13.322% |
| 2026-07-10 | 29.10 | 29.10 | 28.00 | 28.55 | -5.150% | 155 | 1,735 | -12.259% |
| 2026-07-09 | 29.67 | 30.32 | 29.42 | 30.10 | -0.987% | 19 | 1,720 | -16.777% |
| 2026-07-08 | 30.70 | 31.20 | 30.40 | 30.40 | -1.935% | 11 | 1,714 | -17.599% |
| 2026-07-07 | 31.42 | 31.63 | 30.82 | 31.00 | +1.639% | 21 | 1,712 | -19.194% |
| 2026-07-06 | 31.00 | 31.00 | 30.10 | 30.50 | -5.573% | 86 | 1,712 | -17.869% |
| 2026-07-02 | 30.62 | 32.64 | 30.62 | 32.30 | +10.239% | 61 | 1,709 | -22.446% |
| 2026-07-01 | 27.80 | 29.50 | 27.80 | 29.30 | +7.326% | 49 | 1,681 | -14.505% |
| 2026-06-30 | 27.50 | 28.00 | 27.10 | 27.30 | -7.143% | 36 | 1,679 | -8.242% |
| 2026-06-29 | 30.50 | 30.50 | 29.32 | 29.40 | +2.261% | 32 | 1,663 | -14.796% |
| 2026-06-26 | 28.50 | 29.95 | 28.20 | 28.75 | +1.232% | 2,285 | 1,135 | -12.870% |
| 2026-06-25 | 26.70 | 28.40 | 26.70 | 28.40 | +2.527% | 16 | 1,121 | -11.796% |
| 2026-06-24 | 27.72 | 28.00 | 27.00 | 27.70 | -0.503% | 8 | 1,120 | -9.567% |
| 2026-06-23 | 28.47 | 28.50 | 27.84 | 27.84 | -1.834% | 146 | 1,027 | -10.022% |
| 2026-06-22 | 31.50 | 31.50 | 27.60 | 28.36 | -10.761% | 136 | 955 | -11.671% |
| 2026-06-18 | 31.45 | 32.13 | 30.50 | 31.78 | -0.126% | 170 | 854 | -21.177% |
| 2026-06-17 | 31.90 | 32.00 | 31.35 | 31.82 | -0.872% | 25 | 851 | -21.276% |
| 2026-06-16 | 34.55 | 34.73 | 31.97 | 32.10 | -6.441% | 73 | 823 | -21.963% |
| 2026-06-15 | 34.61 | 34.61 | 34.00 | 34.31 | +0.852% | 25 | 806 | -26.989% |
| 2026-06-12 | 34.02 | 34.02 | 34.02 | 34.02 | -1.988% | 1 | 805 | -26.367% |
| 2026-06-11 | 34.20 | 34.71 | 33.93 | 34.71 | -2.225% | 9 | 805 | -27.831% |
| 2026-06-10 | 35.00 | 35.50 | 35.00 | 35.50 | +1.371% | 3 | 803 | -29.437% |
| 2026-06-09 | 35.70 | 35.70 | 34.88 | 35.02 | -2.776% | 15 | 815 | -28.469% |
| 2026-06-08 | 35.45 | 36.02 | 35.45 | 36.02 | +1.465% | 21 | 815 | -30.455% |
| 2026-06-05 | 34.95 | 35.50 | 34.85 | 35.50 | +1.429% | 17 | 809 | -29.437% |
| 2026-06-04 | 35.84 | 35.84 | 35.00 | 35.00 | -0.427% | 8 | 809 | -28.429% |
| 2026-06-03 | 36.00 | 36.25 | 34.82 | 35.15 | -6.016% | 11 | 803 | -28.734% |
| 2026-06-02 | 37.00 | 37.40 | 37.00 | 37.40 | -2.857% | 9 | 797 | -33.021% |
| 2026-06-01 | 38.47 | 39.00 | 38.40 | 38.50 | -0.620% | 34 | 801 | -34.935% |
| 2026-05-29 | 38.80 | 38.80 | 38.58 | 38.74 | -0.667% | 9 | 796 | -35.338% |
| 2026-05-28 | 39.00 | 39.00 | 38.75 | 39.00 | -2.010% | 25 | 793 | -35.769% |
| 2026-05-27 | 39.80 | 39.80 | 39.80 | 39.80 | -1.241% | 10 | 783 | -37.060% |
| 2026-05-26 | 40.70 | 40.70 | 40.30 | 40.30 | -4.048% | 3 | 781 | -37.841% |
| 2026-05-21 | 41.75 | 42.30 | 41.75 | 42.00 | +2.941% | 4 | 784 | -40.357% |
| 2026-05-20 | 41.05 | 41.05 | 40.55 | 40.80 | -0.488% | 7 | 779 | -38.603% |
| 2026-05-18 | 39.80 | 41.00 | 39.29 | 41.00 | +4.061% | 9 | 774 | -38.902% |
| 2026-05-15 | 40.00 | 40.00 | 39.35 | 39.40 | -1.129% | 52 | 777 | -36.421% |
| 2026-05-14 | 41.40 | 41.40 | 39.85 | 39.85 | -2.757% | 13 | 764 | -37.139% |
| 2026-05-12 | 41.00 | 41.00 | 40.73 | 40.98 | +8.556% | 48 | 766 | -38.873% |
| 2026-05-11 | 39.40 | 39.40 | 37.75 | 37.75 | -5.151% | 40 | 754 | -33.642% |
| 2026-05-08 | 40.00 | 40.40 | 39.80 | 39.80 | -3.281% | 12 | 758 | -37.060% |
| 2026-05-07 | 41.00 | 41.63 | 41.00 | 41.15 | +1.580% | 34 | 780 | -39.125% |
| 2026-05-06 | 40.00 | 41.08 | 40.00 | 40.51 | -0.467% | 18 | 770 | -38.163% |
| 2026-05-05 | 42.00 | 42.95 | 40.55 | 40.70 | -6.437% | 11 | 771 | -38.452% |
| 2026-05-04 | 43.80 | 43.80 | 43.50 | 43.50 | -1.249% | 2 | 770 | -42.414% |
| 2026-05-01 | 45.50 | 45.64 | 44.05 | 44.05 | -2.328% | 13 | 769 | -43.133% |
| 2026-04-30 | 44.53 | 45.10 | 44.53 | 45.10 | +1.008% | 5 | 769 | -44.457% |
| 2026-04-29 | 44.39 | 44.65 | 44.39 | 44.65 | +1.941% | 5 | 770 | -43.897% |
| 2026-04-28 | 43.74 | 43.80 | 43.74 | 43.80 | +0.114% | 12 | 768 | -42.808% |
| 2026-04-27 | 44.50 | 44.50 | 43.70 | 43.75 | -2.778% | 8 | 770 | -42.743% |
| 2026-04-23 | 45.50 | 45.50 | 44.00 | 45.00 | -1.854% | 9 | 770 | -44.333% |
| 2026-04-22 | 45.55 | 45.85 | 45.10 | 45.85 | +1.889% | 13 | 773 | -45.365% |
| 2026-04-21 | 46.00 | 46.03 | 44.96 | 45.00 | -3.101% | 8 | 773 | -44.333% |
| 2026-04-20 | 46.50 | 46.83 | 45.90 | 46.44 | -4.247% | 8 | 770 | -46.059% |
| 2026-04-17 | 49.00 | 49.00 | 47.41 | 48.50 | -16.379% | 10 | 769 | -48.351% |
| 2026-04-16 | 58.23 | 59.00 | 58.00 | 58.00 | +0.817% | 54 | 770 | -56.810% |
| 2026-04-15 | 56.30 | 57.60 | 56.00 | 57.53 | +2.549% | 9 | 770 | -56.458% |
| 2026-04-14 | 55.53 | 56.20 | 55.05 | 56.10 | +4.958% | 12 | 771 | -55.348% |
| 2026-04-13 | 53.45 | 53.45 | 53.45 | 53.45 | +0.849% | 4 | 762 | -53.134% |
| 2026-04-10 | 53.00 | 53.00 | 53.00 | 53.00 | -1.119% | 5 | 762 | -52.736% |
| 2026-04-09 | 53.60 | 53.60 | 53.60 | 53.60 | +9.388% | 1 | 757 | -53.265% |
| 2026-04-08 | 51.00 | 51.00 | 49.00 | 49.00 | -3.922% | 11 | 757 | -48.878% |
| 2026-04-07 | 51.00 | 51.00 | 50.70 | 51.00 | +4.082% | 3 | 768 | -50.882% |
| 2026-04-06 | 49.00 | 49.00 | 49.00 | 49.00 | -0.508% | 1 | 768 | -48.878% |
| 2026-04-02 | 47.35 | 49.80 | 47.35 | 49.25 | +4.013% | 10 | 773 | -49.137% |
| 2026-04-01 | 46.82 | 47.35 | 46.82 | 47.35 | +0.127% | 6 | 773 | -47.096% |
| 2026-03-31 | 47.29 | 47.29 | 47.29 | 47.29 | +5.089% | 10 | 773 | -47.029% |
| 2026-03-30 | 45.00 | 45.00 | 45.00 | 45.00 | -1.099% | 2 | 768 | -44.333% |
| 2026-03-27 | 45.50 | 45.50 | 45.30 | 45.50 | -2.151% | 3 | 769 | -44.945% |
| 2026-03-26 | 44.75 | 46.50 | 44.75 | 46.50 | +5.898% | 4 | 771 | -46.129% |
| 2026-03-25 | 44.50 | 44.50 | 43.91 | 43.91 | +1.175% | 7 | 772 | -42.951% |
| 2026-03-24 | 44.75 | 45.10 | 43.40 | 43.40 | -3.769% | 54 | 769 | -42.281% |
| 2026-03-23 | 44.89 | 45.65 | 44.82 | 45.10 | +2.384% | 403 | 750 | -44.457% |
| 2026-03-19 | 44.30 | 44.30 | 44.01 | 44.05 | -6.077% | 8 | 596 | -43.133% |
| 2026-03-18 | 46.90 | 46.90 | 46.90 | 46.90 | +0.149% | 10 | 597 | -46.588% |
| 2026-03-17 | 46.83 | 46.83 | 46.83 | 46.83 | -0.468% | 2 | 587 | -46.509% |
| 2026-03-16 | 46.95 | 47.05 | 46.95 | 47.05 | -0.423% | 41 | 588 | -46.759% |
| 2026-03-13 | 47.00 | 47.25 | 47.00 | 47.25 | -0.106% | 17 | 595 | -46.984% |
| 2026-03-11 | 48.90 | 48.90 | 47.30 | 47.30 | -3.054% | 8 | 609 | -47.040% |
| 2026-03-10 | 48.98 | 49.05 | 48.79 | 48.79 | -2.420% | 14 | 607 | -48.658% |
| 2026-03-09 | 50.23 | 50.23 | 49.50 | 50.00 | -0.299% | 27 | 611 | -49.900% |
| 2026-03-06 | 50.85 | 50.85 | 49.69 | 50.15 | -1.085% | 6 | 632 | -50.050% |
| 2026-03-05 | 50.54 | 50.70 | 49.65 | 50.70 | +0.496% | 15 | 633 | -50.592% |
| 2026-03-04 | 50.10 | 51.00 | 49.30 | 50.45 | +2.333% | 17 | 636 | -50.347% |
| 2026-03-03 | 49.06 | 49.30 | 47.83 | 49.30 | 0.000% | 54 | 626 | -49.189% |
| 2026-03-02 | 49.00 | 49.30 | 49.00 | 49.30 | +3.030% | 64 | 618 | -49.189% |
| 2026-02-27 | 44.00 | 48.48 | 43.90 | 47.85 | +21.508% | 1,423 | 628 | -47.649% |
| 2026-02-26 | 38.00 | 39.38 | 38.00 | 39.38 | +7.186% | 13 | 822 | -36.389% |
| 2026-02-25 | 36.25 | 37.70 | 36.25 | 36.74 | +13.151% | 38 | 795 | -31.818% |
| 2026-02-24 | 31.50 | 33.00 | 31.40 | 32.47 | +3.573% | 1,043 | 795 | -22.852% |
| 2026-02-23 | 32.45 | 32.45 | 30.85 | 31.35 | -6.835% | 86 | 530 | -20.096% |
| 2026-02-20 | 33.00 | 33.75 | 32.33 | 33.65 | +1.662% | 16 | 461 | -25.557% |
| 2026-02-19 | 33.10 | 33.10 | 33.10 | 33.10 | +2.318% | 13 | 447 | -24.320% |
| 2026-02-18 | 33.05 | 33.22 | 32.35 | 32.35 | +0.466% | 27 | 434 | -22.566% |
| 2026-02-17 | 32.75 | 32.75 | 30.77 | 32.20 | -0.248% | 8 | 410 | -22.205% |
| 2026-02-13 | 31.43 | 32.28 | 31.43 | 32.28 | +2.055% | 21 | 390 | -22.398% |
| 2026-02-12 | 33.50 | 33.90 | 30.96 | 31.63 | -8.292% | 187 | 390 | -20.803% |
| 2026-02-11 | 34.65 | 35.00 | 34.49 | 34.49 | -7.731% | 36 | 342 | -27.370% |
| 2026-02-10 | 37.70 | 38.15 | 36.85 | 37.38 | +5.000% | 26 | 359 | -32.986% |
| 2026-02-09 | 35.50 | 35.60 | 34.50 | 35.60 | -0.420% | 32 | 346 | -29.635% |
| 2026-02-06 | 35.50 | 36.30 | 35.35 | 35.75 | +0.704% | 122 | 322 | -29.930% |
| 2026-02-04 | 35.55 | 35.75 | 35.45 | 35.50 | +2.011% | 6 | 206 | -29.437% |
| 2026-02-03 | 37.00 | 37.00 | 34.80 | 34.80 | -6.527% | 18 | 206 | -28.017% |
| 2026-02-02 | 38.90 | 38.90 | 37.23 | 37.23 | -1.325% | 5 | 193 | -32.716% |
| 2026-01-30 | 37.57 | 37.73 | 37.57 | 37.73 | +1.153% | 3 | 190 | -33.607% |
| 2026-01-29 | 38.45 | 38.45 | 37.00 | 37.30 | -6.983% | 20 | 192 | -32.842% |
| 2026-01-28 | 40.10 | 40.10 | 40.10 | 40.10 | +3.218% | 1 | 173 | -37.531% |
| 2026-01-27 | 38.30 | 38.90 | 38.30 | 38.85 | -2.875% | 4 | 174 | -35.521% |
| 2026-01-26 | 40.05 | 40.20 | 39.79 | 40.00 | +0.477% | 9 | 174 | -37.375% |
| 2026-01-23 | 40.25 | 40.80 | 39.38 | 39.81 | +5.262% | 24 | 169 | -37.076% |
| 2026-01-22 | 39.05 | 39.15 | 37.00 | 37.82 | -5.450% | 43 | 152 | -33.765% |
| 2026-01-21 | 37.90 | 40.00 | 37.58 | 40.00 | -4.762% | 122 | 137 | -37.375% |
| 2026-01-20 | 42.34 | 44.20 | 41.86 | 42.00 | -1.662% | 22 | 37 | -40.357% |
| 2026-01-16 | 42.07 | 43.80 | 41.75 | 42.71 | 0.000% | 19 | 0 | -41.349% |