NFLX281215C00065000
NFLX Dec 15 2028 65.00 Call
optionOPRA
EODOct 8, 2026
22.75USD+5.568%(+1.20)14Vol1,361OI
NFLX281215C00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 22.40 | 22.80 | 22.40 | 22.75 | +5.568% | 14 | 1,369 | 0.000% |
| 2026-10-07 | 20.95 | 21.55 | 20.58 | 21.55 | +3.258% | 12 | 1,367 | +5.568% |
| 2026-10-06 | 20.00 | 20.87 | 20.00 | 20.87 | +5.671% | 29 | 1,351 | +9.008% |
| 2026-10-05 | 19.60 | 19.93 | 19.40 | 19.75 | +0.765% | 44 | 1,314 | +15.190% |
| 2026-10-02 | 20.00 | 20.00 | 19.50 | 19.60 | -3.448% | 130 | 1,321 | +16.071% |
| 2026-10-01 | 20.59 | 20.68 | 20.10 | 20.30 | -7.094% | 13 | 1,310 | +12.069% |
| 2026-09-30 | 21.90 | 21.90 | 21.85 | 21.85 | -1.798% | 4 | 1,306 | +4.119% |
| 2026-09-29 | 22.50 | 22.78 | 22.17 | 22.25 | +5.201% | 20 | 1,311 | +2.247% |
| 2026-09-28 | 22.10 | 22.14 | 21.15 | 21.15 | -7.521% | 17 | 1,306 | +7.565% |
| 2026-09-25 | 22.90 | 22.90 | 22.87 | 22.87 | -1.380% | 2 | 1,305 | -0.525% |
| 2026-09-24 | 23.19 | 23.19 | 23.19 | 23.19 | +1.488% | 1 | 1,304 | -1.897% |
| 2026-09-23 | 22.85 | 22.85 | 22.85 | 22.85 | -2.141% | 1 | 1,304 | -0.438% |
| 2026-09-22 | 23.85 | 23.85 | 23.30 | 23.35 | -6.225% | 40 | 1,304 | -2.570% |
| 2026-09-21 | 24.15 | 24.90 | 24.15 | 24.90 | +5.957% | 24 | 1,313 | -8.635% |
| 2026-09-18 | 22.75 | 23.65 | 22.50 | 23.50 | -9.615% | 82 | 1,336 | -3.191% |
| 2026-09-17 | 26.54 | 26.54 | 26.00 | 26.00 | -5.455% | 25 | 1,314 | -12.500% |
| 2026-09-16 | 27.71 | 27.90 | 27.45 | 27.50 | -1.150% | 4 | 1,314 | -17.273% |
| 2026-09-15 | 27.82 | 27.82 | 27.82 | 27.82 | -8.033% | 1 | 1,314 | -18.224% |
| 2026-09-14 | 30.25 | 30.25 | 30.25 | 30.25 | +9.681% | 1 | 1,315 | -24.793% |
| 2026-09-11 | 26.96 | 27.58 | 26.96 | 27.58 | +3.919% | 8 | 1,313 | -17.513% |
| 2026-09-10 | 26.40 | 26.54 | 26.40 | 26.54 | -0.226% | 6 | 1,317 | -14.280% |
| 2026-09-09 | 26.52 | 26.85 | 26.52 | 26.60 | -1.189% | 13 | 1,320 | -14.474% |
| 2026-09-08 | 27.60 | 27.60 | 26.60 | 26.92 | -6.365% | 32 | 1,318 | -15.490% |
| 2026-09-04 | 30.89 | 30.89 | 28.70 | 28.75 | -8.643% | 24 | 1,319 | -20.870% |
| 2026-09-02 | 31.40 | 31.47 | 30.95 | 31.47 | +3.011% | 4 | 1,320 | -27.709% |
| 2026-09-01 | 30.55 | 30.55 | 30.55 | 30.55 | -1.610% | 1 | 1,321 | -25.532% |
| 2026-08-31 | 31.25 | 31.25 | 31.05 | 31.05 | +3.500% | 2 | 1,319 | -26.731% |
| 2026-08-28 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 1 | 1,318 | -24.167% |
| 2026-08-27 | 29.98 | 30.00 | 29.60 | 30.00 | -5.213% | 8 | 1,321 | -24.167% |
| 2026-08-26 | 31.60 | 31.70 | 31.60 | 31.65 | -0.939% | 4 | 1,321 | -28.120% |
| 2026-08-25 | 31.00 | 31.95 | 31.00 | 31.95 | +3.734% | 43 | 1,338 | -28.795% |
| 2026-08-24 | 30.57 | 30.80 | 30.57 | 30.80 | +2.838% | 6 | 1,337 | -26.136% |
| 2026-08-21 | 30.00 | 30.52 | 29.87 | 29.95 | -1.642% | 7 | 1,338 | -24.040% |
| 2026-08-20 | 31.10 | 31.10 | 30.45 | 30.45 | +1.331% | 2 | 1,338 | -25.287% |
| 2026-08-19 | 30.00 | 30.80 | 30.00 | 30.05 | +5.810% | 8 | 1,339 | -24.293% |
| 2026-08-18 | 29.00 | 29.90 | 28.40 | 28.40 | +6.767% | 5 | 1,339 | -19.894% |
| 2026-08-17 | 28.50 | 28.50 | 26.58 | 26.60 | -7.317% | 64 | 1,286 | -14.474% |
| 2026-08-14 | 29.15 | 29.15 | 28.70 | 28.70 | -0.692% | 5 | 1,287 | -20.732% |
| 2026-08-13 | 28.20 | 28.90 | 27.80 | 28.90 | +12.495% | 12 | 1,288 | -21.280% |
| 2026-08-12 | 25.80 | 25.80 | 25.53 | 25.69 | -2.689% | 19 | 1,277 | -11.444% |
| 2026-08-11 | 27.77 | 28.00 | 26.40 | 26.40 | -3.720% | 8 | 1,272 | -13.826% |
| 2026-08-10 | 27.42 | 27.42 | 27.42 | 27.42 | +3.083% | 1 | 1,271 | -17.031% |
| 2026-08-07 | 26.00 | 26.60 | 26.00 | 26.60 | +2.229% | 5 | 1,269 | -14.474% |
| 2026-08-06 | 26.25 | 26.25 | 25.70 | 26.02 | +0.270% | 6 | 1,265 | -12.567% |
| 2026-08-05 | 26.90 | 26.90 | 25.60 | 25.95 | +0.039% | 11 | 1,265 | -12.331% |
| 2026-08-04 | 25.00 | 25.94 | 25.00 | 25.94 | +0.816% | 5 | 1,265 | -12.298% |
| 2026-08-03 | 25.60 | 25.73 | 25.38 | 25.73 | +6.103% | 9 | 1,262 | -11.582% |
| 2026-07-31 | 24.92 | 24.92 | 24.25 | 24.25 | -5.162% | 6 | 1,265 | -6.186% |
| 2026-07-30 | 24.00 | 25.57 | 23.00 | 25.57 | -0.506% | 17 | 1,264 | -11.029% |
| 2026-07-29 | 25.00 | 25.83 | 24.80 | 25.70 | +1.984% | 13 | 1,270 | -11.479% |
| 2026-07-28 | 24.70 | 26.09 | 24.70 | 25.20 | +5.000% | 38 | 1,288 | -9.722% |
| 2026-07-27 | 23.41 | 24.00 | 23.41 | 24.00 | +6.383% | 7 | 1,288 | -5.208% |
| 2026-07-24 | 22.75 | 23.58 | 22.56 | 22.56 | +0.267% | 162 | 1,275 | +0.842% |
| 2026-07-23 | 22.60 | 23.95 | 22.45 | 22.50 | -0.266% | 43 | 1,265 | +1.111% |
| 2026-07-22 | 23.53 | 23.80 | 22.25 | 22.56 | 0.000% | 39 | 1,233 | +0.842% |
| 2026-07-21 | 21.51 | 22.56 | 21.10 | 22.56 | +3.676% | 44 | 1,230 | +0.842% |
| 2026-07-20 | 20.70 | 22.15 | 20.70 | 21.76 | -3.717% | 92 | 1,251 | +4.550% |
| 2026-07-17 | 22.00 | 23.00 | 20.00 | 22.60 | -14.394% | 232 | 1,140 | +0.664% |
| 2026-07-16 | 26.33 | 27.25 | 26.00 | 26.40 | +0.956% | 42 | 1,100 | -13.826% |
| 2026-07-15 | 26.50 | 26.90 | 26.15 | 26.15 | +0.345% | 35 | 1,128 | -13.002% |
| 2026-07-14 | 25.45 | 26.80 | 25.45 | 26.06 | -2.761% | 56 | 1,151 | -12.701% |
| 2026-07-13 | 27.50 | 27.58 | 26.80 | 26.80 | +1.323% | 137 | 1,102 | -15.112% |
| 2026-07-10 | 26.43 | 26.45 | 25.69 | 26.45 | -2.326% | 29 | 1,101 | -13.989% |
| 2026-07-09 | 26.90 | 27.27 | 26.80 | 27.08 | -3.493% | 138 | 1,116 | -15.990% |
| 2026-07-08 | 27.82 | 28.06 | 27.80 | 28.06 | -2.603% | 54 | 1,118 | -18.924% |
| 2026-07-07 | 28.80 | 28.81 | 28.80 | 28.81 | +2.893% | 4 | 1,119 | -21.034% |
| 2026-07-06 | 28.59 | 28.59 | 27.80 | 28.00 | -5.724% | 29 | 1,130 | -18.750% |
| 2026-07-02 | 27.67 | 29.70 | 27.50 | 29.70 | +11.236% | 31 | 1,106 | -23.401% |
| 2026-07-01 | 25.70 | 26.70 | 25.70 | 26.70 | +7.879% | 8 | 1,107 | -14.794% |
| 2026-06-30 | 26.00 | 26.00 | 24.75 | 24.75 | -6.955% | 18 | 1,099 | -8.081% |
| 2026-06-29 | 27.55 | 27.80 | 25.45 | 26.60 | -2.098% | 19 | 1,093 | -14.474% |
| 2026-06-26 | 25.74 | 27.17 | 25.74 | 27.17 | +8.680% | 24 | 1,102 | -16.268% |
| 2026-06-25 | 25.70 | 25.70 | 24.63 | 25.00 | -0.200% | 4 | 1,099 | -9.000% |
| 2026-06-24 | 25.40 | 25.40 | 24.50 | 25.05 | -2.529% | 39 | 1,086 | -9.182% |
| 2026-06-23 | 26.30 | 26.50 | 25.60 | 25.70 | +0.273% | 10 | 1,082 | -11.479% |
| 2026-06-22 | 27.57 | 28.36 | 24.90 | 25.63 | -10.259% | 88 | 1,026 | -11.237% |
| 2026-06-18 | 28.40 | 28.99 | 28.40 | 28.56 | +0.741% | 17 | 1,012 | -20.343% |
| 2026-06-17 | 29.00 | 29.00 | 28.35 | 28.35 | -4.578% | 14 | 1,008 | -19.753% |
| 2026-06-16 | 31.65 | 31.80 | 29.40 | 29.71 | -6.865% | 47 | 998 | -23.426% |
| 2026-06-15 | 31.65 | 31.90 | 30.05 | 31.90 | +1.754% | 9 | 993 | -28.683% |
| 2026-06-12 | 31.00 | 31.35 | 31.00 | 31.35 | -1.260% | 4 | 991 | -27.432% |
| 2026-06-11 | 31.75 | 31.75 | 31.75 | 31.75 | -0.781% | 1 | 992 | -28.346% |
| 2026-06-10 | 32.00 | 32.00 | 32.00 | 32.00 | -0.312% | 1 | 993 | -28.906% |
| 2026-06-09 | 32.50 | 32.50 | 32.10 | 32.10 | -2.461% | 7 | 994 | -29.128% |
| 2026-06-08 | 32.00 | 32.91 | 32.00 | 32.91 | +0.889% | 10 | 993 | -30.872% |
| 2026-06-05 | 32.42 | 32.62 | 31.75 | 32.62 | -0.397% | 9 | 992 | -30.258% |
| 2026-06-04 | 33.53 | 33.53 | 32.18 | 32.75 | +2.184% | 16 | 989 | -30.534% |
| 2026-06-03 | 33.11 | 33.11 | 32.05 | 32.05 | -5.513% | 9 | 985 | -29.017% |
| 2026-06-02 | 34.00 | 34.00 | 33.00 | 33.92 | -4.558% | 3 | 982 | -32.930% |
| 2026-06-01 | 35.90 | 35.90 | 35.35 | 35.54 | -0.865% | 17 | 966 | -35.988% |
| 2026-05-29 | 35.85 | 35.85 | 35.85 | 35.85 | -0.693% | 1 | 967 | -36.541% |
| 2026-05-28 | 34.85 | 36.10 | 34.85 | 36.10 | -2.432% | 2 | 968 | -36.981% |
| 2026-05-26 | 38.65 | 38.65 | 37.00 | 37.00 | -2.220% | 3 | 966 | -38.514% |
| 2026-05-22 | 38.00 | 38.00 | 37.84 | 37.84 | +1.014% | 6 | 960 | -39.878% |
| 2026-05-20 | 37.46 | 37.46 | 37.46 | 37.46 | -1.421% | 3 | 957 | -39.269% |
| 2026-05-19 | 39.60 | 39.60 | 38.00 | 38.00 | -1.427% | 2 | 956 | -40.132% |
| 2026-05-18 | 38.55 | 38.55 | 38.55 | 38.55 | +5.616% | 1 | 956 | -40.986% |
| 2026-05-15 | 37.76 | 37.76 | 36.20 | 36.50 | +0.275% | 4 | 953 | -37.671% |
| 2026-05-14 | 37.90 | 37.90 | 36.40 | 36.40 | -2.933% | 3 | 951 | -37.500% |
| 2026-05-13 | 37.50 | 37.50 | 37.50 | 37.50 | +3.505% | 2 | 950 | -39.333% |
| 2026-05-12 | 36.23 | 36.23 | 36.23 | 36.23 | +3.219% | 2 | 950 | -37.207% |
| 2026-05-11 | 35.10 | 35.10 | 35.10 | 35.10 | -5.569% | 1 | 949 | -35.185% |
| 2026-05-08 | 37.17 | 37.17 | 37.17 | 37.17 | -2.773% | 1 | 948 | -38.795% |
| 2026-05-07 | 38.23 | 38.23 | 38.23 | 38.23 | +5.900% | 5 | 948 | -40.492% |
| 2026-05-06 | 36.10 | 36.10 | 36.10 | 36.10 | -3.631% | 1 | 949 | -36.981% |
| 2026-05-05 | 37.72 | 37.72 | 37.46 | 37.46 | -7.506% | 2 | 948 | -39.269% |
| 2026-05-04 | 41.15 | 41.15 | 40.50 | 40.50 | -1.340% | 5 | 947 | -43.827% |
| 2026-05-01 | 42.50 | 42.93 | 41.05 | 41.05 | +0.736% | 5 | 946 | -44.580% |
| 2026-04-27 | 40.75 | 40.75 | 40.75 | 40.75 | -1.212% | 1 | 945 | -44.172% |
| 2026-04-24 | 41.35 | 41.35 | 41.25 | 41.25 | -0.483% | 2 | 943 | -44.848% |
| 2026-04-23 | 41.45 | 41.45 | 41.45 | 41.45 | -1.168% | 5 | 938 | -45.115% |
| 2026-04-22 | 41.94 | 41.94 | 41.94 | 41.94 | +0.095% | 1 | 937 | -45.756% |
| 2026-04-21 | 42.00 | 42.00 | 41.90 | 41.90 | -3.678% | 3 | 934 | -45.704% |
| 2026-04-20 | 44.10 | 44.10 | 43.50 | 43.50 | -3.010% | 3 | 934 | -47.701% |
| 2026-04-17 | 45.80 | 46.95 | 44.00 | 44.85 | -17.464% | 30 | 915 | -49.275% |
| 2026-04-16 | 54.95 | 54.95 | 54.34 | 54.34 | -0.129% | 19 | 915 | -58.134% |
| 2026-04-15 | 53.38 | 54.41 | 53.08 | 54.41 | +5.323% | 9 | 915 | -58.188% |
| 2026-04-14 | 51.66 | 51.66 | 51.66 | 51.66 | +1.793% | 1 | 909 | -55.962% |
| 2026-04-10 | 50.50 | 50.75 | 50.50 | 50.75 | +1.500% | 10 | 909 | -55.172% |
| 2026-04-09 | 48.30 | 50.00 | 48.30 | 50.00 | +5.330% | 3 | 899 | -54.500% |
| 2026-04-08 | 47.95 | 48.05 | 47.47 | 47.47 | +2.394% | 3 | 902 | -52.075% |
| 2026-04-02 | 46.36 | 46.36 | 46.36 | 46.36 | +5.364% | 1 | 901 | -50.928% |
| 2026-04-01 | 44.00 | 44.00 | 44.00 | 44.00 | +3.725% | 1 | 901 | -48.295% |
| 2026-03-27 | 42.42 | 42.42 | 42.42 | 42.42 | +0.426% | 1 | 902 | -46.370% |
| 2026-03-26 | 41.95 | 42.24 | 41.95 | 42.24 | +7.072% | 3 | 902 | -46.141% |
| 2026-03-25 | 40.95 | 40.95 | 39.45 | 39.45 | -3.898% | 2 | 901 | -42.332% |
| 2026-03-24 | 41.05 | 41.05 | 41.05 | 41.05 | -3.638% | 1 | 903 | -44.580% |
| 2026-03-23 | 42.30 | 42.90 | 42.25 | 42.60 | +3.273% | 899 | 902 | -46.596% |
| 2026-03-20 | 41.25 | 41.25 | 41.25 | 41.25 | +0.267% | 3 | 463 | -44.848% |
| 2026-03-19 | 42.00 | 42.00 | 41.14 | 41.14 | -4.548% | 14 | 461 | -44.701% |
| 2026-03-17 | 44.40 | 45.20 | 43.10 | 43.10 | -0.920% | 14 | 462 | -47.216% |
| 2026-03-16 | 43.50 | 43.50 | 43.50 | 43.50 | -0.640% | 111 | 465 | -47.701% |
| 2026-03-13 | 44.50 | 44.50 | 43.78 | 43.78 | -0.500% | 3 | 498 | -48.036% |
| 2026-03-12 | 44.00 | 44.00 | 44.00 | 44.00 | 0.000% | 1 | 500 | -48.295% |
| 2026-03-11 | 44.65 | 45.00 | 44.00 | 44.00 | -5.681% | 6 | 501 | -48.295% |
| 2026-03-09 | 46.40 | 46.65 | 46.40 | 46.65 | -0.850% | 2 | 498 | -51.233% |
| 2026-03-05 | 47.40 | 47.59 | 47.05 | 47.05 | +0.728% | 184 | 500 | -51.647% |
| 2026-03-04 | 46.75 | 46.75 | 46.05 | 46.71 | +2.009% | 150 | 409 | -51.295% |
| 2026-03-03 | 45.10 | 45.79 | 44.86 | 45.79 | +0.417% | 63 | 399 | -50.317% |
| 2026-03-02 | 44.80 | 46.45 | 44.64 | 45.60 | +2.472% | 144 | 373 | -50.110% |
| 2026-02-27 | 43.00 | 44.50 | 40.90 | 44.50 | +22.590% | 169 | 361 | -48.876% |
| 2026-02-26 | 35.00 | 36.40 | 35.00 | 36.30 | +4.611% | 22 | 336 | -37.328% |
| 2026-02-25 | 32.15 | 34.70 | 32.15 | 34.70 | +14.901% | 33 | 339 | -34.438% |
| 2026-02-24 | 29.85 | 30.35 | 29.70 | 30.20 | +4.102% | 10 | 339 | -24.669% |
| 2026-02-23 | 28.51 | 29.01 | 28.51 | 29.01 | -9.344% | 3 | 337 | -21.579% |
| 2026-02-20 | 29.00 | 32.00 | 29.00 | 32.00 | +5.229% | 4 | 334 | -28.906% |
| 2026-02-19 | 30.38 | 31.06 | 30.38 | 30.41 | -1.426% | 8 | 330 | -25.189% |
| 2026-02-18 | 30.31 | 30.85 | 30.22 | 30.85 | +8.818% | 6 | 324 | -26.256% |
| 2026-02-17 | 28.35 | 28.35 | 28.35 | 28.35 | -0.526% | 1 | 321 | -19.753% |
| 2026-02-13 | 29.38 | 29.38 | 28.50 | 28.50 | -2.062% | 2 | 321 | -20.175% |
| 2026-02-12 | 32.15 | 32.15 | 28.48 | 29.10 | -9.627% | 14 | 321 | -21.821% |
| 2026-02-11 | 32.20 | 32.20 | 32.20 | 32.20 | -5.015% | 4 | 312 | -29.348% |
| 2026-02-10 | 34.00 | 35.65 | 33.90 | 33.90 | +2.883% | 7 | 308 | -32.891% |
| 2026-02-09 | 33.25 | 33.25 | 32.95 | 32.95 | -0.902% | 2 | 304 | -30.956% |
| 2026-02-06 | 33.00 | 33.25 | 33.00 | 33.25 | -2.206% | 2 | 302 | -31.579% |
| 2026-02-05 | 33.20 | 34.00 | 32.75 | 34.00 | +4.039% | 5 | 300 | -33.088% |
| 2026-02-04 | 31.95 | 32.80 | 31.62 | 32.68 | +2.125% | 84 | 299 | -30.386% |
| 2026-02-03 | 32.90 | 34.20 | 32.00 | 32.00 | -10.112% | 4 | 274 | -28.906% |
| 2026-02-02 | 35.70 | 36.00 | 35.60 | 35.60 | +2.328% | 7 | 273 | -36.096% |
| 2026-01-30 | 34.55 | 35.00 | 34.50 | 34.79 | -0.600% | 4 | 272 | -34.608% |
| 2026-01-29 | 34.41 | 35.00 | 34.35 | 35.00 | -2.371% | 7 | 271 | -35.000% |
| 2026-01-28 | 37.50 | 37.50 | 35.00 | 35.85 | +0.280% | 10 | 271 | -36.541% |
| 2026-01-27 | 36.55 | 36.55 | 35.75 | 35.75 | -4.794% | 4 | 277 | -36.364% |
| 2026-01-26 | 37.55 | 37.55 | 37.55 | 37.55 | +2.596% | 1 | 273 | -39.414% |
| 2026-01-23 | 35.50 | 37.47 | 35.50 | 36.60 | +4.901% | 124 | 272 | -37.842% |
| 2026-01-22 | 37.65 | 37.65 | 34.80 | 34.89 | -3.752% | 167 | 155 | -34.795% |
| 2026-01-21 | 35.25 | 36.25 | 35.00 | 36.25 | -8.228% | 65 | 71 | -37.241% |
| 2026-01-20 | 40.25 | 40.25 | 39.50 | 39.50 | -4.010% | 11 | 12 | -42.405% |
| 2026-01-16 | 41.15 | 41.15 | 41.15 | 41.15 | 0.000% | 1 | 0 | -44.714% |