NFLX270617C00106000
NFLX Jun 17 2027 106.00 Call
optionOPRA
EODOct 8, 2026
1.88USD+17.500%(+0.28)74Vol587OI
NFLX270617C00106000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 1.9100 | 1.9100 | 1.8800 | 1.8800 | +17.500% | 74 | 653 | 0.000% |
| 2026-10-06 | 1.5100 | 1.6000 | 1.5100 | 1.6000 | +15.108% | 3 | 651 | +17.500% |
| 2026-10-05 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | -4.795% | 4 | 650 | +35.252% |
| 2026-10-02 | 1.3500 | 1.4800 | 1.3500 | 1.4600 | -24.742% | 7 | 649 | +28.767% |
| 2026-09-29 | 2.0700 | 2.0700 | 1.9400 | 1.9400 | +4.865% | 18 | 652 | -3.093% |
| 2026-09-28 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -7.035% | 1 | 651 | +1.622% |
| 2026-09-25 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -11.556% | 1 | 651 | -5.528% |
| 2026-09-23 | 2.1000 | 2.2500 | 2.1000 | 2.2500 | -2.597% | 8 | 649 | -16.444% |
| 2026-09-22 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -14.126% | 1 | 649 | -18.615% |
| 2026-09-21 | 2.3800 | 2.6900 | 2.3800 | 2.6900 | +14.468% | 8 | 647 | -30.112% |
| 2026-09-18 | 2.2300 | 2.3500 | 2.1400 | 2.3500 | -24.437% | 19 | 660 | -20.000% |
| 2026-09-17 | 3.0500 | 3.1100 | 3.0500 | 3.1100 | -9.329% | 2 | 659 | -39.550% |
| 2026-09-16 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -20.233% | 1 | 659 | -45.190% |
| 2026-09-14 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +30.303% | 1 | 659 | -56.279% |
| 2026-09-10 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 1 | 658 | -43.030% |
| 2026-09-09 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -2.077% | 6 | 652 | -43.030% |
| 2026-09-08 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -11.316% | 2 | 654 | -44.214% |
| 2026-09-04 | 4.4000 | 4.4000 | 3.8000 | 3.8000 | -24.000% | 5 | 649 | -50.526% |
| 2026-09-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +6.383% | 1 | 650 | -62.400% |
| 2026-09-01 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -4.082% | 1 | 649 | -60.000% |
| 2026-08-31 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -6.489% | 1 | 650 | -61.633% |
| 2026-08-28 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | +16.444% | 10 | 660 | -64.122% |
| 2026-08-27 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -13.462% | 4 | 659 | -58.222% |
| 2026-08-26 | 5.2000 | 5.2500 | 5.2000 | 5.2000 | -0.952% | 64 | 611 | -63.846% |
| 2026-08-25 | 5.1000 | 5.2500 | 5.1000 | 5.2500 | +5.634% | 9 | 611 | -64.190% |
| 2026-08-20 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | +2.474% | 3 | 611 | -62.173% |
| 2026-08-19 | 5.0000 | 5.0000 | 4.8500 | 4.8500 | +11.494% | 25 | 619 | -61.237% |
| 2026-08-18 | 4.5900 | 4.5900 | 4.3500 | 4.3500 | +17.568% | 8 | 614 | -56.782% |
| 2026-08-17 | 3.8500 | 3.8500 | 3.6000 | 3.7000 | -15.909% | 9 | 606 | -49.189% |
| 2026-08-14 | 4.4500 | 4.4500 | 4.3500 | 4.4000 | -3.297% | 5 | 602 | -57.273% |
| 2026-08-13 | 4.1000 | 4.5500 | 4.1000 | 4.5500 | +37.879% | 27 | 618 | -58.681% |
| 2026-08-12 | 3.5000 | 3.5500 | 3.3000 | 3.3000 | -20.482% | 31 | 600 | -43.030% |
| 2026-08-11 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -3.488% | 1 | 600 | -54.699% |
| 2026-08-10 | 3.7300 | 4.3000 | 3.7300 | 4.3000 | +10.256% | 3 | 601 | -56.279% |
| 2026-08-07 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +9.859% | 1 | 601 | -51.795% |
| 2026-08-06 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | -4.054% | 3 | 599 | -47.042% |
| 2026-08-05 | 3.8000 | 3.8200 | 3.7000 | 3.7000 | +7.246% | 5 | 594 | -49.189% |
| 2026-08-04 | 3.4500 | 3.4500 | 3.3000 | 3.4500 | +2.985% | 5 | 592 | -45.507% |
| 2026-08-03 | 3.5000 | 3.5000 | 3.3500 | 3.3500 | +6.349% | 4 | 590 | -43.881% |
| 2026-07-31 | 3.2800 | 3.3500 | 3.1000 | 3.1500 | -11.268% | 71 | 590 | -40.317% |
| 2026-07-29 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +2.899% | 27 | 590 | -47.042% |
| 2026-07-28 | 3.5000 | 3.5500 | 3.4500 | 3.4500 | +9.524% | 19 | 601 | -45.507% |
| 2026-07-27 | 3.3500 | 3.3500 | 3.1500 | 3.1500 | +10.526% | 39 | 600 | -40.317% |
| 2026-07-24 | 2.7000 | 2.9500 | 2.5400 | 2.8500 | 0.000% | 15 | 604 | -34.035% |
| 2026-07-23 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -6.557% | 26 | 604 | -34.035% |
| 2026-07-22 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +27.083% | 25 | 604 | -38.361% |
| 2026-07-21 | 2.6000 | 2.6000 | 2.3900 | 2.4000 | -1.235% | 20 | 596 | -21.667% |
| 2026-07-20 | 2.9500 | 2.9500 | 2.4300 | 2.4300 | -16.207% | 113 | 617 | -22.634% |
| 2026-07-17 | 2.7500 | 2.9000 | 2.5800 | 2.9000 | -33.333% | 10 | 609 | -35.172% |
| 2026-07-16 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +3.571% | 92 | 633 | -56.782% |
| 2026-07-15 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | +0.239% | 4 | 631 | -55.238% |
| 2026-07-10 | 4.3000 | 4.3000 | 4.1000 | 4.1900 | -12.708% | 5 | 627 | -55.131% |
| 2026-07-06 | 5.0000 | 5.0000 | 4.7000 | 4.8000 | -11.111% | 5 | 624 | -60.833% |
| 2026-07-02 | 5.2000 | 5.6000 | 5.0000 | 5.4000 | +42.105% | 34 | 635 | -65.185% |
| 2026-06-30 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | -7.990% | 5 | 634 | -50.526% |
| 2026-06-26 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +13.151% | 3 | 637 | -54.479% |
| 2026-06-25 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -2.145% | 1 | 636 | -48.493% |
| 2026-06-24 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -4.359% | 2 | 635 | -49.598% |
| 2026-06-23 | 4.0500 | 4.0500 | 3.9000 | 3.9000 | +1.299% | 5 | 637 | -51.795% |
| 2026-06-22 | 4.7000 | 4.8500 | 3.8500 | 3.8500 | -25.676% | 16 | 628 | -51.169% |
| 2026-06-18 | 4.9500 | 5.1800 | 4.8000 | 5.1800 | +6.804% | 5 | 626 | -63.707% |
| 2026-06-17 | 5.0500 | 5.0500 | 4.8500 | 4.8500 | -3.000% | 3 | 626 | -61.237% |
| 2026-06-16 | 5.2500 | 5.2500 | 5.0000 | 5.0000 | -13.793% | 7 | 626 | -62.400% |
| 2026-06-15 | 5.9000 | 6.0000 | 5.8000 | 5.8000 | -3.974% | 7 | 622 | -67.586% |
| 2026-06-12 | 6.1000 | 6.1000 | 6.0400 | 6.0400 | -3.360% | 2 | 622 | -68.874% |
| 2026-06-11 | 6.0500 | 6.2500 | 6.0500 | 6.2500 | -1.575% | 5 | 620 | -69.920% |
| 2026-06-10 | 6.4000 | 6.4500 | 6.3500 | 6.3500 | -3.053% | 4 | 616 | -70.394% |
| 2026-06-09 | 7.0500 | 7.0500 | 6.5500 | 6.5500 | +0.460% | 2 | 615 | -71.298% |
| 2026-06-08 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -0.761% | 4 | 615 | -71.166% |
| 2026-06-05 | 6.6000 | 6.6000 | 6.5500 | 6.5700 | +0.613% | 3 | 613 | -71.385% |
| 2026-06-04 | 7.0000 | 7.0000 | 6.4000 | 6.5300 | -1.360% | 7 | 611 | -71.210% |
| 2026-06-03 | 6.7400 | 6.7400 | 6.5000 | 6.6200 | -8.056% | 4 | 610 | -71.601% |
| 2026-06-02 | 7.4000 | 7.5000 | 7.2000 | 7.2000 | -8.280% | 4 | 611 | -73.889% |
| 2026-06-01 | 8.0000 | 8.0000 | 7.7000 | 7.8500 | -7.101% | 6 | 608 | -76.051% |
| 2026-05-26 | 8.5500 | 8.5500 | 8.4500 | 8.4500 | -8.649% | 11 | 607 | -77.751% |
| 2026-05-18 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +15.625% | 1 | 608 | -79.676% |
| 2026-05-15 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 1 | 607 | -76.500% |
| 2026-05-14 | 8.6600 | 8.6600 | 8.0000 | 8.0000 | -5.325% | 4 | 604 | -76.500% |
| 2026-05-12 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -3.096% | 3 | 601 | -77.751% |
| 2026-05-07 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | +0.230% | 1 | 601 | -78.440% |
| 2026-05-06 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +1.163% | 1 | 600 | -78.391% |
| 2026-05-05 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -18.095% | 1 | 599 | -78.140% |
| 2026-05-04 | 10.3000 | 10.5000 | 10.3000 | 10.5000 | -9.483% | 3 | 600 | -82.095% |
| 2026-05-01 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -0.855% | 1 | 600 | -83.793% |
| 2026-04-30 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +13.592% | 1 | 599 | -83.932% |
| 2026-04-27 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -1.152% | 1 | 598 | -81.748% |
| 2026-04-24 | 10.9000 | 10.9000 | 10.4200 | 10.4200 | -7.378% | 4 | 598 | -81.958% |
| 2026-04-22 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +2.273% | 1 | 598 | -83.289% |
| 2026-04-21 | 11.1500 | 11.1500 | 11.0000 | 11.0000 | -16.667% | 2 | 597 | -82.909% |
| 2026-04-17 | 14.5000 | 14.5000 | 12.5100 | 13.2000 | -32.756% | 89 | 546 | -85.758% |
| 2026-04-16 | 19.4100 | 20.5500 | 19.4100 | 19.6300 | +2.346% | 29 | 525 | -90.423% |
| 2026-04-15 | 18.8000 | 19.2100 | 18.8000 | 19.1800 | -0.104% | 23 | 525 | -90.198% |
| 2026-04-14 | 17.6500 | 19.2000 | 17.6500 | 19.2000 | +10.218% | 7 | 523 | -90.208% |
| 2026-04-13 | 17.2000 | 17.4200 | 17.1500 | 17.4200 | -0.457% | 14 | 522 | -89.208% |
| 2026-04-10 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +3.245% | 1 | 528 | -89.257% |
| 2026-04-09 | 16.4400 | 16.9500 | 16.4400 | 16.9500 | +21.071% | 13 | 528 | -88.909% |
| 2026-04-02 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +9.804% | 1 | 522 | -86.571% |
| 2026-03-27 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +10.870% | 2 | 522 | -85.255% |
| 2026-03-25 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -1.288% | 2 | 520 | -83.652% |
| 2026-03-24 | 11.6000 | 11.6500 | 11.6000 | 11.6500 | -10.385% | 2 | 522 | -83.863% |
| 2026-03-18 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -7.010% | 1 | 522 | -85.538% |
| 2026-03-17 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | +2.794% | 1 | 522 | -86.552% |
| 2026-03-16 | 13.7500 | 13.7500 | 13.6000 | 13.6000 | -5.882% | 2 | 522 | -86.176% |
| 2026-03-11 | 14.3000 | 14.4500 | 14.3000 | 14.4500 | -10.582% | 2 | 521 | -86.990% |
| 2026-03-06 | 16.1600 | 16.1600 | 16.1600 | 16.1600 | +1.317% | 1 | 520 | -88.366% |
| 2026-03-05 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +1.592% | 12 | 520 | -88.213% |
| 2026-03-04 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +4.527% | 9 | 516 | -88.025% |
| 2026-03-03 | 15.0500 | 15.3000 | 14.8800 | 15.0200 | -0.727% | 95 | 525 | -87.483% |
| 2026-03-02 | 15.2100 | 15.2100 | 15.0400 | 15.1300 | +10.519% | 9 | 480 | -87.574% |
| 2026-02-27 | 12.0500 | 13.6900 | 12.0500 | 13.6900 | +37.037% | 6 | 477 | -86.267% |
| 2026-02-26 | 10.1500 | 10.1500 | 9.9800 | 9.9900 | +15.491% | 40 | 480 | -81.181% |
| 2026-02-25 | 8.5500 | 8.6500 | 8.5500 | 8.6500 | +44.167% | 17 | 447 | -78.266% |
| 2026-02-13 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -5.363% | 2 | 447 | -68.667% |
| 2026-02-12 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -20.750% | 1 | 447 | -70.347% |
| 2026-02-11 | 7.5400 | 8.0000 | 7.5000 | 8.0000 | -5.213% | 4 | 447 | -76.500% |
| 2026-02-10 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | +13.137% | 1 | 446 | -77.725% |
| 2026-02-04 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | -5.570% | 1 | 446 | -74.799% |
| 2026-02-03 | 8.0000 | 8.0000 | 7.9000 | 7.9000 | -9.920% | 2 | 446 | -76.203% |
| 2026-01-29 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -8.168% | 1 | 444 | -78.563% |
| 2026-01-27 | 9.6000 | 9.6000 | 9.5500 | 9.5500 | -4.975% | 110 | 443 | -80.314% |
| 2026-01-26 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +1.515% | 6 | 443 | -81.294% |
| 2026-01-23 | 9.8100 | 9.9000 | 9.8100 | 9.9000 | +2.591% | 2 | 443 | -81.010% |
| 2026-01-21 | 9.3500 | 9.6500 | 9.3500 | 9.6500 | -19.583% | 6 | 443 | -80.518% |
| 2026-01-20 | 12.0500 | 12.1700 | 12.0000 | 12.0000 | +2.564% | 20 | 443 | -84.333% |
| 2026-01-16 | 11.8000 | 11.8000 | 11.7000 | 11.7000 | -7.510% | 4 | 423 | -83.932% |
| 2026-01-13 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -5.667% | 1 | 423 | -85.138% |
| 2026-01-02 | 13.4100 | 13.4100 | 13.4100 | 13.4100 | -7.708% | 10 | 423 | -85.981% |
| 2025-12-31 | 14.3100 | 14.5300 | 14.0500 | 14.5300 | +1.254% | 310 | 429 | -87.061% |
| 2025-12-30 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -3.367% | 2 | 429 | -86.899% |
| 2025-12-26 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +2.768% | 1 | 429 | -87.340% |
| 2025-12-24 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -7.609% | 200 | 228 | -86.990% |
| 2025-12-19 | 15.5500 | 15.6400 | 15.5500 | 15.6400 | -0.382% | 2 | 228 | -87.980% |
| 2025-12-15 | 15.6000 | 15.7000 | 15.6000 | 15.7000 | 0.000% | 2 | 226 | -88.025% |
| 2025-12-11 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -1.258% | 1 | 226 | -88.025% |
| 2025-12-10 | 16.1000 | 16.1000 | 15.8000 | 15.9000 | -2.454% | 8 | 226 | -88.176% |
| 2025-12-08 | 18.1000 | 18.1000 | 16.3000 | 16.3000 | -11.172% | 6 | 219 | -88.466% |
| 2025-12-05 | 20.0000 | 20.0000 | 18.3500 | 18.3500 | -5.897% | 3 | 218 | -89.755% |
| 2025-12-04 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -3.941% | 3 | 215 | -90.359% |
| 2025-12-03 | 20.4800 | 20.5000 | 20.2000 | 20.3000 | -14.706% | 47 | 212 | -90.739% |
| 2025-12-01 | 22.4900 | 23.8000 | 22.4900 | 23.8000 | +3.930% | 4 | 238 | -92.101% |
| 2025-11-28 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +2.691% | 1 | 236 | -91.790% |
| 2025-11-26 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +3.721% | 1 | 235 | -91.570% |
| 2025-11-24 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +1.176% | 4 | 235 | -91.256% |
| 2025-11-21 | 22.7000 | 22.7000 | 21.2500 | 21.2500 | -6.388% | 29 | 239 | -91.153% |
| 2025-11-20 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -15.299% | 100 | 210 | -91.718% |
| 2025-11-18 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | 0.000% | 20 | 180 | -92.985% |