NFLX261016C00070000
NFLX Oct 16 2026 70.00 Call
optionOPRA
EODOct 8, 2026
2.26USD+83.740%(+1.03)9,365Vol12,918OI
NFLX261016C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 1.3600 | 2.2900 | 1.2200 | 2.2600 | +83.740% | 9,365 | 13,931 | 0.000% |
| 2026-10-07 | 0.9400 | 1.2800 | 0.7000 | 1.2300 | +33.696% | 12,959 | 14,517 | +83.740% |
| 2026-10-06 | 0.6100 | 0.9300 | 0.5300 | 0.9200 | +55.932% | 8,559 | 13,902 | +145.652% |
| 2026-10-05 | 0.5600 | 0.6100 | 0.4200 | 0.5900 | +1.724% | 7,570 | 12,823 | +283.051% |
| 2026-10-02 | 0.8700 | 0.8700 | 0.5500 | 0.5800 | -35.556% | 5,938 | 12,116 | +289.655% |
| 2026-10-01 | 1.6200 | 1.7000 | 0.8800 | 0.9000 | -51.087% | 5,271 | 9,836 | +151.111% |
| 2026-09-30 | 1.9500 | 2.1000 | 1.7200 | 1.8400 | -15.982% | 1,875 | 9,068 | +22.826% |
| 2026-09-29 | 2.3000 | 2.9200 | 2.0800 | 2.1900 | +30.357% | 1,454 | 9,252 | +3.196% |
| 2026-09-28 | 2.4900 | 2.4900 | 1.5600 | 1.6800 | -40.636% | 4,521 | 8,175 | +34.524% |
| 2026-09-25 | 3.0700 | 3.1700 | 2.7100 | 2.8300 | -12.384% | 693 | 7,833 | -20.141% |
| 2026-09-24 | 3.5000 | 3.5000 | 3.0000 | 3.2300 | +2.540% | 474 | 7,785 | -30.031% |
| 2026-09-23 | 3.5000 | 3.7500 | 2.9800 | 3.1500 | -16.000% | 451 | 7,775 | -28.254% |
| 2026-09-22 | 4.5400 | 4.5400 | 3.3000 | 3.7500 | -19.355% | 775 | 7,674 | -39.733% |
| 2026-09-21 | 3.6000 | 5.0000 | 3.5500 | 4.6500 | +27.397% | 1,153 | 7,670 | -51.398% |
| 2026-09-18 | 3.4500 | 4.0000 | 2.8600 | 3.6500 | -43.058% | 2,231 | 7,314 | -38.082% |
| 2026-09-17 | 7.2000 | 7.2000 | 6.4000 | 6.4100 | -15.324% | 406 | 7,182 | -64.743% |
| 2026-09-16 | 8.1700 | 8.2500 | 7.3000 | 7.5700 | -15.039% | 254 | 7,183 | -70.145% |
| 2026-09-15 | 9.9000 | 9.9000 | 8.5000 | 8.9100 | -19.147% | 90 | 7,149 | -74.635% |
| 2026-09-14 | 9.7000 | 11.4500 | 9.5500 | 11.0200 | +31.976% | 160 | 7,234 | -79.492% |
| 2026-09-11 | 8.0000 | 8.4000 | 7.4500 | 8.3500 | +13.605% | 80 | 7,233 | -72.934% |
| 2026-09-10 | 6.9000 | 7.5300 | 6.6600 | 7.3500 | -0.810% | 50 | 7,225 | -69.252% |
| 2026-09-09 | 7.7100 | 8.0500 | 7.4000 | 7.4100 | -6.203% | 87 | 7,179 | -69.501% |
| 2026-09-08 | 8.9000 | 9.1500 | 7.5500 | 7.9000 | -15.957% | 187 | 7,119 | -71.392% |
| 2026-09-04 | 13.0100 | 13.0300 | 9.4000 | 9.4000 | -30.422% | 194 | 7,069 | -75.957% |
| 2026-09-03 | 14.0000 | 14.0000 | 12.9000 | 13.5100 | -0.295% | 59 | 7,078 | -83.272% |
| 2026-09-02 | 11.5300 | 13.5500 | 11.5300 | 13.5500 | +14.539% | 50 | 7,081 | -83.321% |
| 2026-09-01 | 11.8600 | 12.3500 | 11.6900 | 11.8300 | -4.211% | 33 | 7,081 | -80.896% |
| 2026-08-31 | 12.1600 | 12.6000 | 11.6000 | 12.3500 | 0.000% | 41 | 7,074 | -81.700% |
| 2026-08-28 | 13.1300 | 13.2000 | 12.3500 | 12.3500 | +11.261% | 54 | 7,072 | -81.700% |
| 2026-08-27 | 12.1000 | 12.1000 | 10.6000 | 11.1000 | -14.153% | 33 | 7,065 | -79.640% |
| 2026-08-26 | 13.2000 | 13.2000 | 12.4600 | 12.9300 | -2.045% | 85 | 7,101 | -82.521% |
| 2026-08-25 | 12.5500 | 13.3000 | 12.2100 | 13.2000 | +13.014% | 35 | 7,094 | -82.879% |
| 2026-08-24 | 11.3500 | 11.6800 | 11.0000 | 11.6800 | +5.701% | 71 | 7,118 | -80.651% |
| 2026-08-21 | 11.0000 | 11.6600 | 10.7500 | 11.0500 | -4.329% | 112 | 7,068 | -79.548% |
| 2026-08-20 | 11.7100 | 12.1000 | 11.1500 | 11.5500 | +0.435% | 63 | 7,084 | -80.433% |
| 2026-08-19 | 10.0000 | 12.5000 | 10.0000 | 11.5000 | +21.053% | 108 | 7,130 | -80.348% |
| 2026-08-18 | 9.3500 | 10.6700 | 9.3500 | 9.5000 | +17.866% | 246 | 7,231 | -76.211% |
| 2026-08-17 | 8.8500 | 9.1500 | 7.8800 | 8.0600 | -18.995% | 86 | 7,245 | -71.960% |
| 2026-08-14 | 10.3500 | 10.3500 | 9.7000 | 9.9500 | -4.876% | 89 | 7,248 | -77.286% |
| 2026-08-13 | 8.5200 | 10.4600 | 8.0400 | 10.4600 | +47.532% | 227 | 7,262 | -78.394% |
| 2026-08-12 | 7.3500 | 7.3500 | 6.7800 | 7.0900 | -10.253% | 518 | 7,246 | -68.124% |
| 2026-08-11 | 8.8800 | 9.3000 | 7.5000 | 7.9000 | -10.835% | 161 | 7,260 | -71.392% |
| 2026-08-10 | 7.4500 | 8.8600 | 7.0000 | 8.8600 | +17.351% | 73 | 7,288 | -74.492% |
| 2026-08-07 | 7.3000 | 7.7000 | 7.2800 | 7.5500 | +4.138% | 331 | 7,430 | -70.066% |
| 2026-08-06 | 7.6200 | 8.2000 | 6.9500 | 7.2500 | -7.051% | 134 | 7,450 | -68.828% |
| 2026-08-05 | 8.4500 | 8.5500 | 7.0700 | 7.8000 | +4.000% | 115 | 7,395 | -71.026% |
| 2026-08-04 | 6.8000 | 7.5000 | 6.7000 | 7.5000 | +4.603% | 107 | 7,371 | -69.867% |
| 2026-08-03 | 7.1000 | 7.5000 | 6.4700 | 7.1700 | +15.645% | 652 | 6,964 | -68.480% |
| 2026-07-31 | 6.4900 | 6.5000 | 5.8200 | 6.2000 | -13.889% | 986 | 6,813 | -63.548% |
| 2026-07-30 | 6.5000 | 7.2000 | 5.5000 | 7.2000 | -1.505% | 2,893 | 4,808 | -68.611% |
| 2026-07-29 | 6.7000 | 7.5700 | 6.3500 | 7.3100 | +10.423% | 910 | 4,039 | -69.083% |
| 2026-07-28 | 6.5000 | 7.5800 | 6.4500 | 6.6200 | +16.140% | 219 | 4,070 | -65.861% |
| 2026-07-27 | 5.7000 | 6.2300 | 5.2500 | 5.7000 | +11.765% | 244 | 4,105 | -60.351% |
| 2026-07-24 | 4.9000 | 5.7500 | 4.4500 | 5.1000 | +8.511% | 282 | 4,123 | -55.686% |
| 2026-07-23 | 4.5000 | 5.0500 | 4.4000 | 4.7000 | 0.000% | 631 | 3,831 | -51.915% |
| 2026-07-22 | 5.2000 | 5.7900 | 4.5900 | 4.7000 | -2.083% | 1,067 | 3,296 | -51.915% |
| 2026-07-21 | 4.3000 | 4.8200 | 3.8200 | 4.8000 | +10.855% | 782 | 3,066 | -52.917% |
| 2026-07-20 | 4.7500 | 5.2500 | 3.9300 | 4.3300 | -18.302% | 1,218 | 2,165 | -47.806% |
| 2026-07-17 | 6.0500 | 6.0500 | 3.2000 | 5.3000 | -42.641% | 2,145 | 1,363 | -57.358% |
| 2026-07-16 | 8.5800 | 9.2500 | 8.4700 | 9.2400 | +9.349% | 130 | 1,284 | -75.541% |
| 2026-07-15 | 8.9000 | 9.4900 | 8.3500 | 8.4500 | -3.429% | 67 | 1,322 | -73.254% |
| 2026-07-14 | 8.2000 | 8.9300 | 8.0500 | 8.7500 | -3.101% | 139 | 1,264 | -74.171% |
| 2026-07-13 | 9.6500 | 10.0000 | 9.0300 | 9.0300 | +3.318% | 229 | 1,062 | -74.972% |
| 2026-07-10 | 9.2000 | 9.2000 | 8.2200 | 8.7400 | -11.269% | 77 | 1,007 | -74.142% |
| 2026-07-09 | 10.3000 | 10.3000 | 9.1900 | 9.8500 | -4.831% | 36 | 981 | -77.056% |
| 2026-07-08 | 10.6300 | 10.6300 | 9.7000 | 10.3500 | -1.896% | 43 | 944 | -78.164% |
| 2026-07-07 | 10.8000 | 11.6000 | 10.5500 | 10.5500 | +0.381% | 31 | 949 | -78.578% |
| 2026-07-06 | 11.0000 | 11.0000 | 10.3500 | 10.5100 | -13.498% | 27 | 930 | -78.497% |
| 2026-07-02 | 10.3300 | 12.2800 | 10.3300 | 12.1500 | +31.351% | 68 | 932 | -81.399% |
| 2026-07-01 | 8.1900 | 9.2500 | 8.1900 | 9.2500 | +23.333% | 180 | 981 | -75.568% |
| 2026-06-30 | 8.6500 | 8.6500 | 7.5000 | 7.5000 | -18.478% | 264 | 753 | -69.867% |
| 2026-06-29 | 9.9000 | 10.5000 | 9.2000 | 9.2000 | +1.770% | 13 | 753 | -75.435% |
| 2026-06-26 | 8.1000 | 10.0000 | 8.1000 | 9.0400 | +24.690% | 65 | 779 | -75.000% |
| 2026-06-25 | 7.9500 | 8.1300 | 7.2500 | 7.2500 | -8.228% | 51 | 750 | -68.828% |
| 2026-06-24 | 8.7000 | 8.7000 | 7.7500 | 7.9000 | -5.502% | 41 | 736 | -71.392% |
| 2026-06-23 | 9.1000 | 9.3000 | 8.3500 | 8.3600 | -6.067% | 126 | 740 | -72.967% |
| 2026-06-22 | 11.2000 | 11.2000 | 7.9500 | 8.9000 | -25.523% | 547 | 291 | -74.607% |
| 2026-06-18 | 11.4000 | 11.9500 | 11.4000 | 11.9500 | +1.271% | 33 | 258 | -81.088% |
| 2026-06-17 | 12.1000 | 12.2500 | 11.8000 | 11.8000 | -6.940% | 30 | 228 | -80.847% |
| 2026-06-16 | 13.0500 | 13.0500 | 12.1500 | 12.6800 | -13.151% | 57 | 201 | -82.177% |
| 2026-06-12 | 13.6000 | 14.8000 | 13.6000 | 14.6000 | +0.690% | 15 | 186 | -84.521% |
| 2026-06-11 | 14.8500 | 14.8500 | 14.5000 | 14.5000 | -4.918% | 10 | 176 | -84.414% |
| 2026-06-09 | 15.5000 | 15.5000 | 15.2500 | 15.2500 | -2.556% | 10 | 167 | -85.180% |
| 2026-06-08 | 15.7500 | 15.7500 | 15.6500 | 15.6500 | +1.623% | 11 | 156 | -85.559% |
| 2026-06-05 | 15.4500 | 15.4500 | 14.9200 | 15.4000 | -0.324% | 8 | 150 | -85.325% |
| 2026-06-04 | 16.7500 | 17.0000 | 15.4500 | 15.4500 | +0.325% | 50 | 129 | -85.372% |
| 2026-06-03 | 16.5000 | 16.5000 | 15.4000 | 15.4000 | -8.551% | 26 | 106 | -85.325% |
| 2026-06-02 | 17.7300 | 17.7300 | 16.8400 | 16.8400 | -12.063% | 5 | 103 | -86.580% |
| 2026-05-29 | 19.1000 | 19.1500 | 18.8000 | 19.1500 | -11.751% | 19 | 89 | -88.198% |
| 2026-05-22 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +3.333% | 1 | 89 | -89.585% |
| 2026-05-21 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -1.408% | 2 | 87 | -89.238% |
| 2026-05-20 | 21.3000 | 21.3300 | 21.3000 | 21.3000 | -2.740% | 4 | 88 | -89.390% |
| 2026-05-19 | 24.0000 | 24.0000 | 21.9000 | 21.9000 | -1.484% | 7 | 86 | -89.680% |
| 2026-05-18 | 22.2300 | 22.2300 | 22.2300 | 22.2300 | +11.094% | 2 | 87 | -89.834% |
| 2026-05-15 | 20.5900 | 20.5900 | 20.0100 | 20.0100 | -4.714% | 14 | 73 | -88.706% |
| 2026-05-14 | 21.2000 | 21.2000 | 21.0000 | 21.0000 | +0.962% | 6 | 67 | -89.238% |
| 2026-05-13 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +0.971% | 1 | 67 | -89.135% |
| 2026-05-12 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -5.678% | 1 | 67 | -89.029% |
| 2026-05-07 | 22.0000 | 22.0000 | 21.8400 | 21.8400 | +1.581% | 2 | 67 | -89.652% |
| 2026-05-06 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +0.703% | 15 | 52 | -89.488% |
| 2026-05-05 | 20.8000 | 21.3500 | 20.8000 | 21.3500 | -10.256% | 50 | 14 | -89.415% |
| 2026-04-28 | 23.7900 | 23.7900 | 23.7900 | 23.7900 | -9.337% | 10 | 4 | -90.500% |
| 2026-04-23 | 26.1000 | 26.2600 | 26.1000 | 26.2400 | +1.313% | 3 | 1 | -91.387% |
| 2026-04-22 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | 0.000% | 1 | 0 | -91.274% |