NFLX281215C00070000
NFLX Dec 15 2028 70.00 Call
optionOPRA
EODOct 8, 2026
20.50USD+5.670%(+1.10)37Vol4,982OI
NFLX281215C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 20.20 | 20.65 | 20.11 | 20.50 | +5.670% | 37 | 5,008 | 0.000% |
| 2026-10-07 | 18.95 | 19.40 | 18.50 | 19.40 | +3.743% | 65 | 4,985 | +5.670% |
| 2026-10-06 | 18.35 | 18.70 | 17.90 | 18.70 | +4.178% | 79 | 4,965 | +9.626% |
| 2026-10-05 | 18.15 | 18.15 | 17.20 | 17.95 | +1.412% | 108 | 4,931 | +14.206% |
| 2026-10-02 | 18.00 | 18.25 | 17.40 | 17.70 | -1.667% | 145 | 4,832 | +15.819% |
| 2026-10-01 | 19.26 | 19.26 | 17.90 | 18.00 | -7.216% | 157 | 4,773 | +13.889% |
| 2026-09-30 | 19.50 | 20.10 | 19.40 | 19.40 | -2.513% | 47 | 4,736 | +5.670% |
| 2026-09-29 | 20.10 | 20.40 | 19.60 | 19.90 | +3.377% | 50 | 4,732 | +3.015% |
| 2026-09-28 | 20.50 | 20.50 | 18.85 | 19.25 | -6.780% | 164 | 4,616 | +6.494% |
| 2026-09-25 | 20.80 | 20.85 | 20.49 | 20.65 | -1.900% | 51 | 4,582 | -0.726% |
| 2026-09-24 | 20.90 | 21.17 | 20.75 | 21.05 | +0.814% | 23 | 4,588 | -2.613% |
| 2026-09-23 | 21.40 | 21.40 | 20.50 | 20.88 | -1.972% | 491 | 4,680 | -1.820% |
| 2026-09-22 | 22.00 | 22.00 | 20.90 | 21.30 | -4.783% | 316 | 4,890 | -3.756% |
| 2026-09-21 | 21.30 | 22.64 | 21.30 | 22.37 | +5.818% | 444 | 5,158 | -8.359% |
| 2026-09-18 | 20.75 | 21.40 | 20.00 | 21.14 | -10.234% | 639 | 5,253 | -3.027% |
| 2026-09-17 | 24.40 | 24.40 | 23.55 | 23.55 | -3.285% | 72 | 5,231 | -12.951% |
| 2026-09-16 | 25.33 | 25.33 | 24.35 | 24.35 | -4.697% | 26 | 5,232 | -15.811% |
| 2026-09-15 | 26.00 | 26.00 | 25.15 | 25.55 | -7.562% | 31 | 5,231 | -19.765% |
| 2026-09-14 | 27.00 | 28.00 | 26.40 | 27.64 | +9.465% | 43 | 5,243 | -25.832% |
| 2026-09-11 | 24.48 | 25.25 | 24.10 | 25.25 | +5.649% | 34 | 5,246 | -18.812% |
| 2026-09-10 | 23.90 | 24.20 | 23.25 | 23.90 | -0.417% | 91 | 5,282 | -14.226% |
| 2026-09-09 | 24.10 | 24.40 | 23.93 | 24.00 | -1.840% | 33 | 5,294 | -14.583% |
| 2026-09-08 | 25.10 | 25.10 | 23.65 | 24.45 | -5.196% | 213 | 5,398 | -16.155% |
| 2026-09-04 | 27.99 | 28.00 | 25.70 | 25.79 | -11.191% | 44 | 5,380 | -20.512% |
| 2026-09-03 | 29.14 | 29.45 | 28.90 | 29.04 | -0.718% | 9 | 5,377 | -29.408% |
| 2026-09-02 | 29.38 | 29.40 | 29.00 | 29.25 | +4.427% | 16 | 5,389 | -29.915% |
| 2026-09-01 | 27.60 | 28.70 | 27.60 | 28.01 | -1.719% | 12 | 5,395 | -26.812% |
| 2026-08-31 | 28.30 | 28.50 | 28.30 | 28.50 | -0.870% | 6 | 5,397 | -28.070% |
| 2026-08-28 | 28.17 | 29.00 | 27.90 | 28.75 | +5.311% | 18 | 5,413 | -28.696% |
| 2026-08-27 | 27.08 | 27.50 | 27.00 | 27.30 | -5.699% | 20 | 5,402 | -24.908% |
| 2026-08-26 | 29.02 | 29.10 | 28.50 | 28.95 | -0.686% | 32 | 5,418 | -29.188% |
| 2026-08-25 | 28.90 | 29.35 | 28.55 | 29.15 | +4.856% | 100 | 5,490 | -29.674% |
| 2026-08-24 | 27.48 | 28.05 | 27.40 | 27.80 | +2.583% | 52 | 5,471 | -26.259% |
| 2026-08-21 | 27.56 | 27.90 | 27.10 | 27.10 | -0.733% | 11 | 5,475 | -24.354% |
| 2026-08-20 | 28.00 | 28.40 | 27.17 | 27.30 | -2.151% | 67 | 5,523 | -24.908% |
| 2026-08-19 | 27.15 | 28.49 | 27.15 | 27.90 | +4.887% | 62 | 5,563 | -26.523% |
| 2026-08-18 | 25.65 | 26.72 | 25.65 | 26.60 | +8.571% | 103 | 5,593 | -22.932% |
| 2026-08-17 | 26.10 | 26.10 | 24.35 | 24.50 | -6.058% | 29 | 5,582 | -16.327% |
| 2026-08-14 | 26.75 | 26.80 | 25.70 | 26.08 | -1.585% | 31 | 5,575 | -21.396% |
| 2026-08-13 | 25.30 | 26.50 | 25.14 | 26.50 | +13.490% | 86 | 5,572 | -22.642% |
| 2026-08-12 | 23.37 | 23.48 | 22.80 | 23.35 | -3.711% | 52 | 5,538 | -12.206% |
| 2026-08-11 | 25.10 | 25.50 | 23.90 | 24.25 | -4.339% | 44 | 5,550 | -15.464% |
| 2026-08-10 | 23.38 | 25.35 | 23.38 | 25.35 | +6.245% | 79 | 5,567 | -19.132% |
| 2026-08-07 | 23.50 | 24.30 | 23.50 | 23.86 | +1.532% | 46 | 5,565 | -14.082% |
| 2026-08-06 | 23.72 | 23.85 | 23.05 | 23.50 | -1.674% | 71 | 5,561 | -12.766% |
| 2026-08-05 | 24.65 | 24.65 | 23.30 | 23.90 | +0.420% | 82 | 5,547 | -14.226% |
| 2026-08-04 | 22.95 | 23.80 | 22.90 | 23.80 | +1.406% | 62 | 5,517 | -13.866% |
| 2026-08-03 | 23.30 | 23.95 | 22.80 | 23.47 | +6.199% | 322 | 5,476 | -12.654% |
| 2026-07-31 | 23.09 | 23.09 | 21.80 | 22.10 | -5.556% | 216 | 5,302 | -7.240% |
| 2026-07-30 | 22.00 | 23.50 | 21.45 | 23.40 | -0.298% | 334 | 5,280 | -12.393% |
| 2026-07-29 | 22.54 | 23.60 | 22.00 | 23.47 | +2.939% | 278 | 5,203 | -12.654% |
| 2026-07-28 | 22.55 | 23.89 | 22.43 | 22.80 | +6.393% | 64 | 5,200 | -10.088% |
| 2026-07-27 | 20.90 | 22.30 | 20.90 | 21.43 | -0.326% | 183 | 5,174 | -4.340% |
| 2026-07-24 | 20.25 | 21.90 | 20.25 | 21.50 | +4.776% | 65 | 5,132 | -4.651% |
| 2026-07-23 | 20.84 | 20.85 | 20.00 | 20.52 | +1.084% | 70 | 5,103 | -0.097% |
| 2026-07-22 | 21.25 | 21.95 | 20.17 | 20.30 | -1.265% | 309 | 4,824 | +0.985% |
| 2026-07-21 | 19.50 | 20.56 | 19.10 | 20.56 | +4.365% | 642 | 4,443 | -0.292% |
| 2026-07-20 | 20.45 | 21.04 | 19.00 | 19.70 | -5.832% | 243 | 4,383 | +4.061% |
| 2026-07-17 | 19.70 | 21.25 | 16.35 | 20.92 | -13.303% | 747 | 3,977 | -2.008% |
| 2026-07-16 | 24.40 | 24.85 | 23.38 | 24.13 | +1.047% | 65 | 3,948 | -15.044% |
| 2026-07-15 | 23.85 | 24.85 | 23.54 | 23.88 | -0.913% | 70 | 3,894 | -14.154% |
| 2026-07-14 | 23.18 | 24.21 | 23.00 | 24.10 | +1.516% | 47 | 3,888 | -14.938% |
| 2026-07-13 | 25.25 | 25.25 | 23.74 | 23.74 | -0.419% | 37 | 3,880 | -13.648% |
| 2026-07-10 | 24.00 | 24.26 | 23.25 | 23.84 | -4.640% | 329 | 3,590 | -14.010% |
| 2026-07-09 | 25.00 | 25.00 | 24.46 | 25.00 | -1.961% | 31 | 3,565 | -18.000% |
| 2026-07-08 | 25.75 | 26.00 | 24.99 | 25.50 | -1.544% | 83 | 3,501 | -19.608% |
| 2026-07-07 | 26.20 | 26.95 | 25.90 | 25.90 | +1.768% | 34 | 3,514 | -20.849% |
| 2026-07-06 | 26.60 | 26.60 | 25.30 | 25.45 | -6.913% | 293 | 3,416 | -19.450% |
| 2026-07-02 | 25.20 | 27.80 | 25.15 | 27.34 | +12.742% | 107 | 3,448 | -25.018% |
| 2026-07-01 | 23.50 | 24.40 | 23.05 | 24.25 | +8.744% | 181 | 3,498 | -15.464% |
| 2026-06-30 | 23.32 | 24.00 | 22.30 | 22.30 | -7.660% | 552 | 3,051 | -8.072% |
| 2026-06-29 | 24.95 | 25.55 | 23.85 | 24.15 | +0.793% | 213 | 3,088 | -15.114% |
| 2026-06-26 | 23.00 | 24.90 | 22.95 | 23.96 | +9.657% | 49 | 3,076 | -14.441% |
| 2026-06-25 | 22.00 | 23.00 | 21.85 | 21.85 | -3.319% | 106 | 2,979 | -6.178% |
| 2026-06-24 | 23.00 | 23.50 | 22.10 | 22.60 | -2.963% | 90 | 2,928 | -9.292% |
| 2026-06-23 | 23.80 | 23.85 | 23.05 | 23.29 | -0.894% | 72 | 2,881 | -11.979% |
| 2026-06-22 | 25.70 | 25.91 | 22.65 | 23.50 | -9.962% | 439 | 2,521 | -12.766% |
| 2026-06-18 | 26.00 | 26.60 | 25.40 | 26.10 | +0.811% | 64 | 2,474 | -21.456% |
| 2026-06-17 | 26.75 | 27.15 | 25.50 | 25.89 | -5.855% | 64 | 2,435 | -20.819% |
| 2026-06-16 | 28.90 | 29.15 | 26.30 | 27.50 | -10.482% | 752 | 2,551 | -25.455% |
| 2026-06-15 | 28.72 | 30.72 | 28.61 | 30.72 | +6.852% | 4 | 2,551 | -33.268% |
| 2026-06-12 | 28.20 | 28.75 | 27.77 | 28.75 | -2.044% | 165 | 2,539 | -28.696% |
| 2026-06-11 | 29.13 | 29.55 | 28.50 | 29.35 | -1.012% | 65 | 2,486 | -30.153% |
| 2026-06-10 | 30.05 | 30.18 | 29.50 | 29.65 | +1.229% | 101 | 2,440 | -30.860% |
| 2026-06-09 | 29.85 | 29.85 | 29.25 | 29.29 | -3.493% | 12 | 2,437 | -30.010% |
| 2026-06-08 | 30.00 | 30.35 | 30.00 | 30.35 | +0.831% | 3 | 2,436 | -32.455% |
| 2026-06-05 | 30.17 | 30.18 | 29.23 | 30.10 | +2.034% | 18 | 2,432 | -31.894% |
| 2026-06-04 | 32.00 | 32.00 | 29.50 | 29.50 | -1.667% | 35 | 2,425 | -30.508% |
| 2026-06-03 | 30.24 | 30.70 | 29.50 | 30.00 | -2.787% | 53 | 2,378 | -31.667% |
| 2026-06-02 | 30.88 | 31.90 | 30.86 | 30.86 | -6.201% | 1,305 | 1,980 | -33.571% |
| 2026-06-01 | 33.62 | 33.67 | 31.85 | 32.90 | -0.152% | 48 | 1,963 | -37.690% |
| 2026-05-29 | 32.78 | 33.00 | 32.76 | 32.95 | +0.304% | 8 | 1,957 | -37.785% |
| 2026-05-28 | 33.00 | 33.42 | 32.50 | 32.85 | -3.722% | 73 | 2,005 | -37.595% |
| 2026-05-27 | 33.95 | 34.81 | 33.95 | 34.12 | -0.234% | 5 | 2,002 | -39.918% |
| 2026-05-26 | 34.18 | 34.50 | 33.95 | 34.20 | -2.453% | 116 | 2,004 | -40.058% |
| 2026-05-22 | 35.00 | 36.60 | 34.90 | 35.06 | +0.171% | 24 | 1,984 | -41.529% |
| 2026-05-21 | 33.95 | 35.00 | 33.95 | 35.00 | +1.597% | 4 | 1,985 | -41.429% |
| 2026-05-20 | 34.45 | 34.68 | 34.45 | 34.45 | -1.852% | 4 | 1,986 | -40.493% |
| 2026-05-19 | 36.50 | 36.50 | 35.10 | 35.10 | -1.127% | 2 | 1,984 | -41.595% |
| 2026-05-18 | 34.40 | 35.85 | 33.62 | 35.50 | +5.561% | 14 | 1,984 | -42.254% |
| 2026-05-15 | 35.10 | 35.10 | 33.63 | 33.63 | +0.089% | 3 | 1,984 | -39.043% |
| 2026-05-14 | 34.00 | 34.34 | 33.60 | 33.60 | -1.176% | 5 | 1,985 | -38.988% |
| 2026-05-12 | 34.00 | 35.20 | 34.00 | 34.00 | +5.590% | 20 | 1,990 | -39.706% |
| 2026-05-11 | 33.75 | 33.80 | 32.20 | 32.20 | -5.405% | 34 | 1,969 | -36.335% |
| 2026-05-08 | 34.15 | 34.20 | 34.04 | 34.04 | -2.240% | 8 | 1,962 | -39.777% |
| 2026-05-07 | 35.50 | 35.50 | 34.74 | 34.82 | -2.053% | 7 | 1,959 | -41.126% |
| 2026-05-06 | 33.80 | 35.55 | 33.80 | 35.55 | +2.894% | 4 | 1,958 | -42.335% |
| 2026-05-05 | 36.40 | 36.40 | 34.40 | 34.55 | -8.038% | 22 | 1,954 | -40.666% |
| 2026-05-04 | 37.55 | 38.00 | 37.50 | 37.57 | -0.871% | 12 | 1,951 | -45.435% |
| 2026-05-01 | 40.00 | 40.00 | 37.90 | 37.90 | -3.807% | 130 | 1,840 | -45.910% |
| 2026-04-30 | 37.30 | 39.40 | 37.00 | 39.40 | +2.338% | 13 | 1,836 | -47.970% |
| 2026-04-29 | 38.50 | 38.50 | 38.50 | 38.50 | +2.122% | 1 | 1,835 | -46.753% |
| 2026-04-28 | 36.30 | 37.70 | 36.30 | 37.70 | 0.000% | 24 | 1,831 | -45.623% |
| 2026-04-27 | 35.50 | 38.09 | 35.50 | 37.70 | -1.951% | 19 | 1,826 | -45.623% |
| 2026-04-24 | 38.00 | 38.75 | 37.70 | 38.45 | -0.672% | 39 | 1,824 | -46.684% |
| 2026-04-23 | 41.40 | 41.40 | 38.30 | 38.71 | +0.207% | 32 | 1,819 | -47.042% |
| 2026-04-22 | 39.25 | 39.25 | 38.63 | 38.63 | +0.078% | 8 | 1,822 | -46.932% |
| 2026-04-21 | 40.50 | 40.50 | 38.45 | 38.60 | -3.500% | 25 | 1,819 | -46.891% |
| 2026-04-20 | 41.25 | 41.25 | 38.90 | 40.00 | -9.091% | 52 | 1,818 | -48.750% |
| 2026-04-17 | 41.20 | 44.00 | 40.00 | 44.00 | -12.906% | 56 | 1,810 | -53.409% |
| 2026-04-16 | 50.52 | 50.52 | 50.52 | 50.52 | -2.565% | 10 | 1,810 | -59.422% |
| 2026-04-15 | 49.35 | 51.85 | 49.35 | 51.85 | +5.066% | 11 | 1,810 | -60.463% |
| 2026-04-14 | 48.38 | 50.00 | 48.12 | 49.35 | +4.444% | 7 | 1,810 | -58.460% |
| 2026-04-13 | 46.65 | 48.00 | 46.65 | 47.25 | +1.070% | 4 | 1,809 | -56.614% |
| 2026-04-10 | 46.75 | 46.75 | 46.15 | 46.75 | -0.827% | 6 | 1,808 | -56.150% |
| 2026-04-09 | 47.05 | 47.14 | 47.05 | 47.14 | +5.506% | 3 | 1,811 | -56.513% |
| 2026-04-07 | 44.68 | 44.68 | 44.68 | 44.68 | +1.545% | 2 | 1,811 | -54.118% |
| 2026-04-06 | 44.50 | 44.61 | 44.00 | 44.00 | +3.408% | 11 | 1,811 | -53.409% |
| 2026-04-01 | 42.55 | 42.55 | 42.55 | 42.55 | +3.907% | 2 | 1,809 | -51.821% |
| 2026-03-31 | 40.95 | 40.95 | 40.95 | 40.95 | +3.802% | 1 | 1,807 | -49.939% |
| 2026-03-27 | 40.00 | 40.00 | 39.00 | 39.45 | -1.375% | 13 | 1,807 | -48.035% |
| 2026-03-26 | 38.80 | 40.00 | 38.70 | 40.00 | +5.263% | 5 | 1,804 | -48.750% |
| 2026-03-25 | 38.00 | 38.00 | 38.00 | 38.00 | +0.529% | 1 | 1,802 | -46.053% |
| 2026-03-24 | 38.80 | 38.80 | 37.80 | 37.80 | -5.025% | 4 | 1,801 | -45.767% |
| 2026-03-23 | 38.95 | 40.00 | 38.95 | 39.80 | +3.189% | 269 | 1,799 | -48.492% |
| 2026-03-20 | 38.20 | 38.57 | 38.05 | 38.57 | -1.607% | 17 | 1,744 | -46.850% |
| 2026-03-19 | 39.50 | 39.75 | 39.20 | 39.20 | -4.854% | 9 | 1,741 | -47.704% |
| 2026-03-18 | 41.25 | 41.25 | 41.20 | 41.20 | +0.488% | 2 | 1,745 | -50.243% |
| 2026-03-13 | 41.00 | 41.00 | 41.00 | 41.00 | +0.613% | 2 | 1,746 | -50.000% |
| 2026-03-12 | 40.85 | 41.15 | 40.75 | 40.75 | +0.246% | 3 | 1,744 | -49.693% |
| 2026-03-11 | 40.65 | 40.65 | 40.65 | 40.65 | -4.240% | 1 | 1,745 | -49.569% |
| 2026-03-10 | 42.45 | 42.55 | 42.45 | 42.45 | -1.963% | 3 | 1,745 | -51.708% |
| 2026-03-09 | 43.30 | 43.30 | 43.30 | 43.30 | -1.770% | 1 | 1,744 | -52.656% |
| 2026-03-06 | 44.08 | 44.08 | 44.08 | 44.08 | -0.159% | 20 | 1,743 | -53.494% |
| 2026-03-05 | 44.40 | 44.40 | 43.57 | 44.15 | -0.113% | 32 | 1,723 | -53.567% |
| 2026-03-04 | 44.30 | 44.60 | 42.70 | 44.20 | +3.030% | 2,647 | 1,715 | -53.620% |
| 2026-03-03 | 42.80 | 43.29 | 41.15 | 42.90 | +0.468% | 158 | 548 | -52.214% |
| 2026-03-02 | 42.81 | 43.20 | 41.70 | 42.70 | +1.065% | 304 | 499 | -51.991% |
| 2026-02-27 | 37.00 | 42.25 | 37.00 | 42.25 | +25.669% | 184 | 374 | -51.479% |
| 2026-02-26 | 32.17 | 34.15 | 32.17 | 33.62 | +5.062% | 57 | 312 | -39.024% |
| 2026-02-25 | 31.00 | 32.00 | 30.79 | 32.00 | +16.068% | 23 | 289 | -35.938% |
| 2026-02-24 | 26.30 | 27.57 | 26.30 | 27.57 | +4.829% | 6 | 289 | -25.644% |
| 2026-02-23 | 26.00 | 26.54 | 26.00 | 26.30 | -10.239% | 7 | 287 | -22.053% |
| 2026-02-20 | 27.50 | 29.30 | 27.50 | 29.30 | +7.523% | 25 | 287 | -30.034% |
| 2026-02-19 | 27.60 | 28.15 | 27.25 | 27.25 | -1.802% | 7 | 265 | -24.771% |
| 2026-02-18 | 27.60 | 28.05 | 27.60 | 27.75 | +2.664% | 9 | 264 | -26.126% |
| 2026-02-17 | 26.50 | 27.15 | 25.70 | 27.03 | +1.578% | 19 | 262 | -24.158% |
| 2026-02-13 | 27.90 | 27.90 | 26.61 | 26.61 | -2.169% | 26 | 256 | -22.961% |
| 2026-02-12 | 28.72 | 28.72 | 26.00 | 27.20 | -6.690% | 34 | 256 | -24.632% |
| 2026-02-11 | 30.00 | 30.00 | 28.90 | 29.15 | -8.906% | 8 | 233 | -29.674% |
| 2026-02-10 | 33.95 | 33.95 | 31.00 | 32.00 | +3.093% | 53 | 228 | -35.938% |
| 2026-02-09 | 30.00 | 31.04 | 29.50 | 31.04 | +2.544% | 4 | 230 | -33.956% |
| 2026-02-06 | 30.70 | 30.70 | 30.27 | 30.27 | +0.900% | 104 | 226 | -32.276% |
| 2026-02-05 | 31.00 | 32.10 | 29.91 | 30.00 | -0.332% | 12 | 222 | -31.667% |
| 2026-02-04 | 29.00 | 30.25 | 28.70 | 30.10 | +1.965% | 10 | 221 | -31.894% |
| 2026-02-03 | 31.00 | 31.00 | 29.20 | 29.52 | -7.721% | 18 | 214 | -30.556% |
| 2026-02-02 | 32.50 | 32.50 | 31.99 | 31.99 | +1.556% | 4 | 199 | -35.917% |
| 2026-01-30 | 31.50 | 31.50 | 31.50 | 31.50 | -1.563% | 1 | 199 | -34.921% |
| 2026-01-29 | 32.00 | 32.12 | 31.50 | 32.00 | -3.759% | 28 | 200 | -35.938% |
| 2026-01-28 | 33.84 | 33.84 | 32.95 | 33.25 | +1.838% | 59 | 172 | -38.346% |
| 2026-01-27 | 33.50 | 34.00 | 32.65 | 32.65 | -6.043% | 9 | 120 | -37.213% |
| 2026-01-26 | 34.80 | 35.00 | 34.00 | 34.75 | +2.056% | 9 | 116 | -41.007% |
| 2026-01-23 | 33.40 | 34.55 | 33.40 | 34.05 | +5.811% | 23 | 115 | -39.794% |
| 2026-01-22 | 33.00 | 33.30 | 32.00 | 32.18 | -4.226% | 27 | 110 | -36.296% |
| 2026-01-21 | 33.25 | 34.00 | 31.60 | 33.60 | -6.667% | 43 | 93 | -38.988% |
| 2026-01-20 | 37.23 | 38.60 | 36.00 | 36.00 | -1.451% | 52 | 67 | -43.056% |
| 2026-01-16 | 37.00 | 37.00 | 36.33 | 36.53 | -1.270% | 17 | 2 | -43.882% |
| 2026-01-15 | 37.50 | 37.50 | 37.00 | 37.00 | 0.000% | 2 | 2 | -44.595% |