NFLX270617C00102000
NFLX Jun 17 2027 102.00 Call
optionOPRA
EODOct 8, 2026
2.37USD+19.697%(+0.39)134Vol2,637OI
NFLX270617C00102000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 2.3400 | 2.4900 | 2.2800 | 2.3700 | +19.697% | 134 | 2,654 | 0.000% |
| 2026-10-07 | 1.8800 | 2.0000 | 1.8800 | 1.9800 | +10.615% | 135 | 2,686 | +19.697% |
| 2026-10-06 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -2.717% | 3 | 2,689 | +32.402% |
| 2026-10-05 | 1.6800 | 1.8400 | 1.6800 | 1.8400 | +3.955% | 23 | 2,692 | +28.804% |
| 2026-10-02 | 1.8400 | 1.8400 | 1.7700 | 1.7700 | -4.324% | 147 | 2,679 | +33.898% |
| 2026-10-01 | 2.0900 | 2.0900 | 1.8500 | 1.8500 | -18.142% | 5 | 2,676 | +28.108% |
| 2026-09-29 | 2.2500 | 2.3600 | 2.2500 | 2.2600 | -3.004% | 12 | 2,678 | +4.867% |
| 2026-09-28 | 2.3100 | 2.3300 | 2.3000 | 2.3300 | -6.800% | 8 | 2,679 | +1.717% |
| 2026-09-25 | 2.5200 | 2.5500 | 2.4300 | 2.5000 | -3.846% | 14 | 2,684 | -5.200% |
| 2026-09-24 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 0.000% | 1 | 2,684 | -8.846% |
| 2026-09-23 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -3.704% | 1 | 2,683 | -8.846% |
| 2026-09-22 | 2.9800 | 2.9800 | 2.7000 | 2.7000 | -14.286% | 37 | 2,669 | -12.222% |
| 2026-09-21 | 3.0000 | 3.1500 | 3.0000 | 3.1500 | +7.143% | 23 | 2,659 | -24.762% |
| 2026-09-18 | 2.5400 | 2.9400 | 2.5400 | 2.9400 | -19.452% | 14 | 2,662 | -19.388% |
| 2026-09-17 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -6.410% | 2 | 2,662 | -35.068% |
| 2026-09-16 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -25.856% | 1 | 2,661 | -39.231% |
| 2026-09-14 | 5.3000 | 5.3000 | 5.2600 | 5.2600 | +33.165% | 5 | 2,661 | -54.943% |
| 2026-09-11 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | +2.597% | 3 | 2,660 | -40.000% |
| 2026-09-10 | 3.9000 | 3.9000 | 3.8000 | 3.8500 | -5.405% | 7 | 2,655 | -38.442% |
| 2026-09-08 | 3.8500 | 4.2000 | 3.8500 | 4.0700 | -13.220% | 30 | 2,654 | -41.769% |
| 2026-09-04 | 4.7000 | 4.8300 | 4.6500 | 4.6900 | -18.435% | 10 | 2,657 | -49.467% |
| 2026-09-03 | 5.8000 | 5.8500 | 5.7500 | 5.7500 | -6.504% | 37 | 2,638 | -58.783% |
| 2026-09-02 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +12.844% | 3 | 2,641 | -61.463% |
| 2026-09-01 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -5.052% | 3 | 2,638 | -56.514% |
| 2026-08-31 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -5.902% | 1 | 2,639 | -58.711% |
| 2026-08-28 | 6.0300 | 6.1000 | 6.0300 | 6.1000 | +16.190% | 2 | 2,639 | -61.148% |
| 2026-08-27 | 5.3000 | 5.3500 | 5.2000 | 5.2500 | -11.017% | 22 | 2,639 | -54.857% |
| 2026-08-26 | 6.2500 | 6.2500 | 5.9000 | 5.9000 | -6.349% | 80 | 2,623 | -59.831% |
| 2026-08-25 | 6.1000 | 6.3000 | 5.8500 | 6.3000 | +12.500% | 31 | 2,638 | -62.381% |
| 2026-08-24 | 5.4000 | 5.6000 | 5.4000 | 5.6000 | +4.673% | 8 | 2,631 | -57.679% |
| 2026-08-21 | 5.5700 | 5.6500 | 5.3100 | 5.3500 | -5.810% | 25 | 2,637 | -55.701% |
| 2026-08-19 | 5.7200 | 5.8500 | 5.5000 | 5.6800 | +16.872% | 19 | 2,624 | -58.275% |
| 2026-08-18 | 5.1500 | 5.3000 | 4.8600 | 4.8600 | +14.353% | 17 | 2,619 | -51.235% |
| 2026-08-17 | 4.5000 | 4.5000 | 4.2500 | 4.2500 | -17.476% | 7 | 2,617 | -44.235% |
| 2026-08-14 | 5.2500 | 5.2500 | 5.0500 | 5.1500 | -0.771% | 227 | 2,522 | -53.981% |
| 2026-08-13 | 4.7300 | 5.2500 | 4.7000 | 5.1900 | +33.077% | 87 | 2,519 | -54.335% |
| 2026-08-12 | 4.1600 | 4.1600 | 3.9000 | 3.9000 | -10.345% | 8 | 2,521 | -39.231% |
| 2026-08-11 | 4.7500 | 4.7500 | 4.3500 | 4.3500 | -6.652% | 3 | 2,519 | -45.517% |
| 2026-08-10 | 4.5000 | 4.7200 | 4.5000 | 4.6600 | +3.556% | 285 | 2,278 | -49.142% |
| 2026-08-07 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +4.651% | 2 | 2,276 | -47.333% |
| 2026-08-05 | 4.6000 | 4.6000 | 4.2200 | 4.3000 | +5.392% | 17 | 2,284 | -44.884% |
| 2026-08-04 | 4.0000 | 4.2500 | 4.0000 | 4.0800 | +7.368% | 15 | 2,275 | -41.912% |
| 2026-08-03 | 3.9500 | 3.9500 | 3.8000 | 3.8000 | +4.110% | 3 | 2,273 | -37.632% |
| 2026-07-31 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +12.308% | 4 | 2,269 | -35.068% |
| 2026-07-30 | 3.4500 | 3.4500 | 3.2500 | 3.2500 | -21.687% | 3 | 2,268 | -27.077% |
| 2026-07-29 | 4.1500 | 4.2200 | 4.1500 | 4.1500 | +3.491% | 53 | 2,216 | -42.892% |
| 2026-07-28 | 4.0500 | 4.0500 | 4.0100 | 4.0100 | +15.230% | 2 | 2,215 | -40.898% |
| 2026-07-27 | 3.5000 | 3.6000 | 3.4500 | 3.4800 | -1.136% | 65 | 2,151 | -31.897% |
| 2026-07-24 | 3.4000 | 3.5200 | 3.4000 | 3.5200 | +8.308% | 5 | 2,152 | -32.670% |
| 2026-07-23 | 3.0000 | 3.2500 | 3.0000 | 3.2500 | +3.175% | 67 | 2,087 | -27.077% |
| 2026-07-22 | 3.4500 | 3.4500 | 3.1500 | 3.1500 | 0.000% | 57 | 2,079 | -24.762% |
| 2026-07-21 | 2.7800 | 3.1500 | 2.7800 | 3.1500 | +8.621% | 2,045 | 2,589 | -24.762% |
| 2026-07-20 | 2.9200 | 3.0500 | 2.9000 | 2.9000 | -12.121% | 2,082 | 602 | -18.276% |
| 2026-07-17 | 2.8300 | 3.3000 | 1.8500 | 3.3000 | -34.000% | 218 | 451 | -28.182% |
| 2026-07-16 | 4.8700 | 5.0800 | 4.4500 | 5.0000 | +3.093% | 44 | 452 | -52.600% |
| 2026-07-15 | 4.7500 | 5.1400 | 4.7500 | 4.8500 | 0.000% | 15 | 460 | -51.134% |
| 2026-07-14 | 4.7000 | 5.0000 | 4.7000 | 4.8500 | -3.000% | 15 | 453 | -51.134% |
| 2026-07-13 | 5.3500 | 5.4100 | 4.8500 | 5.0000 | +5.042% | 20 | 451 | -52.600% |
| 2026-07-10 | 5.2000 | 5.6500 | 4.7300 | 4.7600 | -9.333% | 32 | 443 | -50.210% |
| 2026-07-09 | 5.2500 | 5.2500 | 5.1500 | 5.2500 | -7.407% | 5 | 439 | -54.857% |
| 2026-07-08 | 5.2500 | 5.6700 | 5.2500 | 5.6700 | +2.162% | 19 | 427 | -58.201% |
| 2026-07-07 | 5.7700 | 5.7700 | 5.5500 | 5.5500 | +1.835% | 5 | 429 | -57.297% |
| 2026-07-06 | 5.7000 | 5.7500 | 5.3500 | 5.4500 | -9.917% | 15 | 427 | -56.514% |
| 2026-07-02 | 5.3300 | 6.4000 | 5.3300 | 6.0500 | +19.802% | 203 | 585 | -60.826% |
| 2026-07-01 | 4.6500 | 5.1000 | 3.9500 | 5.0500 | +16.092% | 27 | 582 | -53.069% |
| 2026-06-30 | 4.7500 | 4.7500 | 4.2500 | 4.3500 | -8.421% | 33 | 565 | -45.517% |
| 2026-06-29 | 5.4500 | 5.6000 | 4.7000 | 4.7500 | -0.628% | 72 | 546 | -50.105% |
| 2026-06-26 | 4.7500 | 5.3000 | 4.4000 | 4.7800 | +18.905% | 43 | 542 | -50.418% |
| 2026-06-25 | 4.0500 | 4.7000 | 4.0200 | 4.0200 | -6.512% | 77 | 505 | -41.045% |
| 2026-06-24 | 4.4500 | 4.5500 | 4.1000 | 4.3000 | -5.495% | 62 | 562 | -44.884% |
| 2026-06-23 | 4.9000 | 5.0500 | 4.4500 | 4.5500 | -6.186% | 116 | 540 | -47.912% |
| 2026-06-22 | 5.0000 | 5.0000 | 4.5700 | 4.8500 | -16.090% | 592 | 394 | -51.134% |
| 2026-06-18 | 5.7500 | 5.7800 | 5.7500 | 5.7800 | +2.301% | 3 | 396 | -58.997% |
| 2026-06-17 | 5.8000 | 5.8000 | 5.6500 | 5.6500 | -5.833% | 5 | 393 | -58.053% |
| 2026-06-16 | 6.9000 | 6.9000 | 6.0000 | 6.0000 | -10.448% | 8 | 392 | -60.500% |
| 2026-06-15 | 6.9000 | 6.9000 | 6.7000 | 6.7000 | -9.459% | 12 | 382 | -64.627% |
| 2026-06-10 | 7.3500 | 7.7000 | 7.2000 | 7.4000 | +3.497% | 11 | 380 | -67.973% |
| 2026-06-09 | 7.4000 | 7.4000 | 7.1500 | 7.1500 | -5.548% | 2 | 380 | -66.853% |
| 2026-06-08 | 7.4000 | 7.9200 | 7.4000 | 7.5700 | +0.933% | 9 | 380 | -68.692% |
| 2026-06-05 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -7.635% | 4 | 382 | -68.400% |
| 2026-06-04 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | +7.835% | 1 | 382 | -70.813% |
| 2026-06-03 | 7.5200 | 7.5300 | 7.5200 | 7.5300 | -8.727% | 6 | 376 | -68.526% |
| 2026-06-02 | 8.3500 | 8.3500 | 8.2500 | 8.2500 | -10.811% | 2 | 375 | -71.273% |
| 2026-05-28 | 9.5000 | 9.5000 | 9.2500 | 9.2500 | -2.632% | 35 | 340 | -74.378% |
| 2026-05-21 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -2.564% | 1 | 341 | -75.053% |
| 2026-05-20 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -3.465% | 2 | 341 | -75.692% |
| 2026-05-19 | 11.2900 | 11.5700 | 10.1000 | 10.1000 | -3.257% | 61 | 397 | -76.535% |
| 2026-05-18 | 9.4000 | 10.4400 | 9.4000 | 10.4400 | +7.407% | 2 | 397 | -77.299% |
| 2026-05-15 | 9.7400 | 9.7400 | 9.7200 | 9.7200 | +4.516% | 14 | 383 | -75.617% |
| 2026-05-14 | 9.4000 | 9.6600 | 9.2500 | 9.3000 | -2.105% | 6 | 385 | -74.516% |
| 2026-05-13 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -3.160% | 1 | 385 | -75.053% |
| 2026-05-12 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | +15.412% | 1 | 385 | -75.841% |
| 2026-05-11 | 9.0000 | 9.5800 | 8.5000 | 8.5000 | -16.667% | 37 | 383 | -72.118% |
| 2026-05-07 | 10.1800 | 10.2000 | 10.1800 | 10.2000 | +2.513% | 13 | 383 | -76.765% |
| 2026-05-06 | 9.8000 | 10.1500 | 9.7900 | 9.9500 | +2.051% | 35 | 372 | -76.181% |
| 2026-05-05 | 11.1800 | 11.1800 | 9.7500 | 9.7500 | -25.345% | 177 | 352 | -75.692% |
| 2026-04-30 | 12.5000 | 13.0600 | 12.5000 | 13.0600 | +8.833% | 36 | 376 | -81.853% |
| 2026-04-29 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +1.695% | 2 | 376 | -80.250% |
| 2026-04-27 | 12.4000 | 12.4000 | 11.7000 | 11.8000 | -3.279% | 12 | 365 | -79.915% |
| 2026-04-24 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -6.082% | 5 | 365 | -80.574% |
| 2026-04-23 | 12.9500 | 12.9900 | 12.9500 | 12.9900 | +1.089% | 31 | 394 | -81.755% |
| 2026-04-22 | 13.1000 | 13.1200 | 12.5000 | 12.8500 | +2.800% | 190 | 255 | -81.556% |
| 2026-04-21 | 14.4000 | 14.4000 | 12.5000 | 12.5000 | -9.420% | 56 | 282 | -81.040% |
| 2026-04-20 | 14.3000 | 14.3000 | 13.5300 | 13.8000 | -9.031% | 58 | 250 | -82.826% |
| 2026-04-17 | 14.0000 | 15.5800 | 14.0000 | 15.1700 | -31.543% | 72 | 202 | -84.377% |
| 2026-04-16 | 21.5000 | 22.4700 | 21.5000 | 22.1600 | +2.356% | 74 | 241 | -89.305% |
| 2026-04-15 | 21.5000 | 21.6500 | 21.5000 | 21.6500 | +3.292% | 6 | 241 | -89.053% |
| 2026-04-14 | 19.7600 | 20.9600 | 19.5600 | 20.9600 | +9.566% | 58 | 240 | -88.693% |
| 2026-04-13 | 18.7700 | 19.5500 | 18.7700 | 19.1300 | +1.057% | 19 | 258 | -87.611% |
| 2026-04-10 | 19.2000 | 19.2000 | 18.9300 | 18.9300 | +4.125% | 3 | 263 | -87.480% |
| 2026-04-09 | 17.5000 | 18.1800 | 17.5000 | 18.1800 | +6.753% | 3 | 264 | -86.964% |
| 2026-04-06 | 17.5200 | 17.5200 | 17.0300 | 17.0300 | +1.672% | 12 | 262 | -86.083% |
| 2026-04-02 | 15.6700 | 16.7500 | 15.6700 | 16.7500 | +13.482% | 2 | 250 | -85.851% |
| 2026-04-01 | 14.7600 | 14.7600 | 14.7600 | 14.7600 | +4.681% | 5 | 250 | -83.943% |
| 2026-03-27 | 14.0900 | 14.1000 | 14.0900 | 14.1000 | +2.545% | 11 | 245 | -83.191% |
| 2026-03-23 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +8.696% | 1 | 242 | -82.764% |
| 2026-03-20 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -7.326% | 1 | 241 | -81.265% |
| 2026-03-19 | 13.1000 | 13.6500 | 13.1000 | 13.6500 | +4.598% | 4 | 241 | -82.637% |
| 2026-03-18 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -14.984% | 1 | 242 | -81.839% |
| 2026-03-16 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -3.155% | 1 | 242 | -84.560% |
| 2026-03-11 | 16.4700 | 16.4700 | 15.7500 | 15.8500 | -3.939% | 3 | 242 | -85.047% |
| 2026-03-10 | 16.5100 | 16.5100 | 16.5000 | 16.5000 | -8.587% | 4 | 241 | -85.636% |
| 2026-03-09 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | +0.389% | 1 | 242 | -86.870% |
| 2026-03-05 | 16.8000 | 17.9800 | 16.8000 | 17.9800 | +0.167% | 31 | 248 | -86.819% |
| 2026-03-04 | 16.9200 | 17.9500 | 16.9200 | 17.9500 | +6.528% | 5 | 219 | -86.797% |
| 2026-03-02 | 16.7400 | 16.8800 | 16.6100 | 16.8500 | +3.756% | 131 | 219 | -85.935% |
| 2026-02-27 | 12.2300 | 16.5000 | 12.2300 | 16.2400 | +35.333% | 25 | 156 | -85.406% |
| 2026-02-26 | 10.7000 | 12.0000 | 10.7000 | 12.0000 | +21.827% | 4 | 146 | -80.250% |
| 2026-02-25 | 9.7000 | 9.8500 | 9.6500 | 9.8500 | +38.732% | 88 | 114 | -75.939% |
| 2026-02-23 | 7.8400 | 7.8400 | 7.1000 | 7.1000 | -11.250% | 2 | 114 | -66.620% |
| 2026-02-20 | 7.9000 | 8.0000 | 7.8800 | 8.0000 | +9.589% | 12 | 114 | -70.375% |
| 2026-02-19 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -2.926% | 1 | 114 | -67.534% |
| 2026-02-12 | 8.0000 | 8.0000 | 7.5200 | 7.5200 | -11.529% | 4 | 114 | -68.484% |
| 2026-02-11 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -1.163% | 8 | 116 | -72.118% |
| 2026-02-04 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +1.535% | 5 | 113 | -72.442% |
| 2026-02-03 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -12.680% | 3 | 108 | -72.019% |
| 2026-01-29 | 9.7500 | 9.7500 | 9.7000 | 9.7000 | -13.778% | 3 | 105 | -75.567% |
| 2026-01-28 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +6.534% | 2 | 106 | -78.933% |
| 2026-01-27 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | -5.291% | 4 | 104 | -77.557% |
| 2026-01-26 | 11.3000 | 11.3000 | 11.1500 | 11.1500 | +3.336% | 12 | 104 | -78.744% |
| 2026-01-23 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | +7.363% | 1 | 112 | -78.035% |
| 2026-01-22 | 10.4500 | 10.4500 | 10.0500 | 10.0500 | -1.471% | 6 | 111 | -76.418% |
| 2026-01-21 | 10.7800 | 10.7800 | 10.1500 | 10.2000 | -23.596% | 13 | 108 | -76.765% |
| 2026-01-20 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -2.126% | 1 | 105 | -82.247% |
| 2026-01-14 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | -2.082% | 3 | 104 | -82.625% |
| 2026-01-13 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | -2.723% | 3 | 101 | -82.986% |
| 2026-01-02 | 14.9300 | 14.9300 | 14.3200 | 14.3200 | -13.212% | 11 | 101 | -83.450% |
| 2025-12-26 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +4.430% | 2 | 106 | -85.636% |
| 2025-12-24 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -6.509% | 1 | 106 | -85.000% |
| 2025-12-18 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -5.056% | 5 | 106 | -85.976% |
| 2025-12-17 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +4.644% | 1 | 111 | -86.685% |
| 2025-12-16 | 17.0100 | 17.0100 | 17.0100 | 17.0100 | -0.526% | 1 | 111 | -86.067% |
| 2025-12-15 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -6.812% | 1 | 111 | -86.140% |
| 2025-12-12 | 18.5000 | 18.5000 | 18.3500 | 18.3500 | +8.516% | 8 | 110 | -87.084% |
| 2025-12-11 | 16.9100 | 16.9100 | 16.9100 | 16.9100 | +2.984% | 7 | 108 | -85.985% |
| 2025-12-10 | 17.7000 | 17.7000 | 16.4000 | 16.4200 | -13.579% | 13 | 108 | -85.566% |
| 2025-12-09 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +3.542% | 1 | 106 | -87.526% |
| 2025-12-08 | 19.3100 | 19.3100 | 17.8400 | 18.3500 | -11.353% | 24 | 105 | -87.084% |
| 2025-12-05 | 21.0000 | 22.8000 | 19.9600 | 20.7000 | -6.546% | 26 | 103 | -88.551% |
| 2025-12-03 | 22.3000 | 22.3000 | 21.8000 | 22.1500 | -14.313% | 27 | 86 | -89.300% |
| 2025-12-01 | 25.8500 | 25.9000 | 25.7700 | 25.8500 | +4.150% | 22 | 104 | -90.832% |
| 2025-11-28 | 24.8200 | 24.8200 | 24.8200 | 24.8200 | +8.148% | 10 | 109 | -90.451% |
| 2025-11-24 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | -14.969% | 1 | 99 | -89.673% |
| 2025-11-19 | 27.8100 | 27.8100 | 26.9900 | 26.9900 | -12.228% | 2 | 98 | -91.219% |
| 2025-11-18 | 30.7500 | 30.7500 | 30.7500 | 30.7500 | +12.431% | 2 | 96 | -92.293% |
| 2025-11-17 | 27.3500 | 27.3500 | 27.3500 | 27.3500 | 0.000% | 4 | 94 | -91.335% |