NFLX270617C00108000
NFLX Jun 17 2027 108.00 Call
optionOPRA
EODOct 6, 2026
1.43USD+10.000%(+0.13)10Vol1,007OI
NFLX270617C00108000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +10.000% | 10 | 1,003 | 0.000% |
| 2026-10-05 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -2.256% | 7 | 1,003 | +10.000% |
| 2026-10-02 | 1.3000 | 1.3400 | 1.3000 | 1.3300 | -7.639% | 40 | 964 | +7.519% |
| 2026-10-01 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | -19.101% | 12 | 955 | -0.694% |
| 2026-09-29 | 1.8400 | 1.8400 | 1.7800 | 1.7800 | -15.238% | 2 | 954 | -19.663% |
| 2026-09-23 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -4.110% | 1 | 953 | -31.905% |
| 2026-09-18 | 2.1500 | 2.5300 | 2.1500 | 2.1900 | -23.158% | 42 | 929 | -34.703% |
| 2026-09-17 | 2.9000 | 2.9000 | 2.8200 | 2.8500 | -12.308% | 7 | 923 | -49.825% |
| 2026-09-16 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -19.753% | 1 | 922 | -56.000% |
| 2026-09-14 | 3.8500 | 4.0500 | 3.8500 | 4.0500 | +26.562% | 18 | 919 | -64.691% |
| 2026-09-11 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -12.088% | 1 | 918 | -55.313% |
| 2026-09-04 | 3.8500 | 3.8500 | 3.6400 | 3.6400 | -19.111% | 8 | 914 | -60.714% |
| 2026-09-03 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +3.448% | 2 | 915 | -68.222% |
| 2026-09-01 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -7.447% | 8 | 912 | -67.126% |
| 2026-08-31 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +1.075% | 10 | 906 | -69.574% |
| 2026-08-28 | 4.8300 | 4.8300 | 4.6500 | 4.6500 | +13.415% | 3 | 905 | -69.247% |
| 2026-08-27 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | -12.580% | 8 | 902 | -65.122% |
| 2026-08-26 | 4.7200 | 4.7200 | 4.6900 | 4.6900 | -6.200% | 2 | 903 | -69.510% |
| 2026-08-25 | 4.7700 | 5.0000 | 4.7700 | 5.0000 | +14.943% | 8 | 904 | -71.400% |
| 2026-08-21 | 4.4600 | 4.4600 | 4.3500 | 4.3500 | -4.396% | 61 | 898 | -67.126% |
| 2026-08-20 | 4.5800 | 4.5800 | 4.5500 | 4.5500 | -1.940% | 2 | 898 | -68.571% |
| 2026-08-19 | 4.6800 | 4.6800 | 4.6000 | 4.6400 | +13.171% | 26 | 896 | -69.181% |
| 2026-08-18 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | +20.235% | 110 | 886 | -65.122% |
| 2026-08-17 | 3.6000 | 3.6900 | 3.3000 | 3.4100 | -15.385% | 261 | 863 | -58.065% |
| 2026-08-14 | 4.1700 | 4.2900 | 4.0300 | 4.0300 | +4.675% | 184 | 857 | -64.516% |
| 2026-08-13 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -1.282% | 3 | 857 | -62.857% |
| 2026-08-11 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +8.333% | 2 | 855 | -63.333% |
| 2026-08-07 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 0.000% | 2 | 853 | -60.278% |
| 2026-08-05 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +10.769% | 2 | 851 | -60.278% |
| 2026-08-03 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +13.240% | 4 | 847 | -56.000% |
| 2026-07-31 | 2.8100 | 2.8700 | 2.8100 | 2.8700 | -12.766% | 116 | 731 | -50.174% |
| 2026-07-29 | 3.0800 | 3.2900 | 3.0800 | 3.2900 | +18.773% | 3 | 730 | -56.535% |
| 2026-07-27 | 2.9500 | 2.9500 | 2.7200 | 2.7700 | +2.593% | 128 | 613 | -48.375% |
| 2026-07-24 | 2.7200 | 2.8500 | 2.6900 | 2.7000 | +1.124% | 126 | 542 | -47.037% |
| 2026-07-22 | 2.8300 | 2.8300 | 2.6700 | 2.6700 | +16.087% | 74 | 542 | -46.442% |
| 2026-07-21 | 2.3500 | 2.3500 | 2.3000 | 2.3000 | -3.766% | 12 | 542 | -37.826% |
| 2026-07-20 | 2.4600 | 2.4600 | 2.3900 | 2.3900 | -15.248% | 10 | 543 | -40.167% |
| 2026-07-17 | 2.3600 | 2.8500 | 2.3600 | 2.8200 | -27.692% | 21 | 534 | -49.291% |
| 2026-07-16 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -7.143% | 1 | 534 | -63.333% |
| 2026-07-13 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +6.599% | 1 | 533 | -65.952% |
| 2026-07-10 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -6.190% | 1 | 532 | -63.706% |
| 2026-07-09 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | -4.545% | 17 | 545 | -65.952% |
| 2026-07-06 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | +13.111% | 5 | 546 | -67.500% |
| 2026-07-01 | 3.8500 | 3.8900 | 3.8500 | 3.8900 | +2.368% | 5 | 545 | -63.239% |
| 2026-06-30 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -15.556% | 1 | 544 | -62.368% |
| 2026-06-29 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +10.294% | 1 | 543 | -68.222% |
| 2026-06-26 | 4.0500 | 4.1700 | 4.0300 | 4.0800 | +18.261% | 30 | 521 | -64.951% |
| 2026-06-25 | 3.6000 | 3.6000 | 3.4500 | 3.4500 | -0.576% | 4 | 517 | -58.551% |
| 2026-06-24 | 3.6500 | 3.7100 | 3.4300 | 3.4700 | -8.684% | 251 | 528 | -58.790% |
| 2026-06-23 | 4.2500 | 4.2500 | 3.7000 | 3.8000 | +0.796% | 18 | 532 | -62.368% |
| 2026-06-22 | 4.3000 | 4.3000 | 3.6600 | 3.7700 | -19.272% | 9 | 529 | -62.069% |
| 2026-06-18 | 4.5500 | 4.6700 | 4.5500 | 4.6700 | +3.778% | 5 | 533 | -69.379% |
| 2026-06-17 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -8.163% | 2 | 533 | -68.222% |
| 2026-06-16 | 4.8000 | 4.9000 | 4.7000 | 4.9000 | -15.808% | 3 | 530 | -70.816% |
| 2026-06-15 | 5.3500 | 5.8200 | 5.3500 | 5.8200 | +11.923% | 2 | 529 | -75.430% |
| 2026-06-12 | 5.7000 | 5.7000 | 5.0600 | 5.2000 | -5.455% | 15 | 524 | -72.500% |
| 2026-06-11 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -6.780% | 1 | 523 | -74.000% |
| 2026-06-09 | 6.2000 | 6.2000 | 5.9000 | 5.9000 | +0.340% | 5 | 523 | -75.763% |
| 2026-06-05 | 6.2000 | 6.2000 | 5.8800 | 5.8800 | -6.369% | 7 | 521 | -75.680% |
| 2026-06-04 | 6.2500 | 6.2800 | 6.2500 | 6.2800 | +0.641% | 12 | 514 | -77.229% |
| 2026-06-03 | 6.5000 | 6.5000 | 6.1000 | 6.2400 | -7.556% | 7 | 512 | -77.083% |
| 2026-06-02 | 7.0000 | 7.0000 | 6.7500 | 6.7500 | -10.000% | 9 | 507 | -78.815% |
| 2026-06-01 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 0.000% | 1 | 506 | -80.933% |
| 2026-05-29 | 7.5000 | 7.5200 | 7.5000 | 7.5000 | +1.351% | 4 | 504 | -80.933% |
| 2026-05-28 | 7.2500 | 7.4300 | 7.2500 | 7.4000 | -9.646% | 124 | 382 | -80.676% |
| 2026-05-22 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | -5.318% | 116 | 430 | -82.540% |
| 2026-05-19 | 9.3000 | 9.5000 | 8.6500 | 8.6500 | +15.333% | 4 | 429 | -83.468% |
| 2026-05-14 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -0.662% | 1 | 428 | -80.933% |
| 2026-05-13 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -9.146% | 1 | 428 | -81.060% |
| 2026-05-12 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | +20.087% | 1 | 428 | -82.792% |
| 2026-05-11 | 7.2500 | 7.2500 | 6.9000 | 6.9200 | -13.500% | 9 | 426 | -79.335% |
| 2026-05-08 | 7.9500 | 8.0000 | 7.8500 | 8.0000 | -5.882% | 3 | 424 | -82.125% |
| 2026-05-07 | 8.7700 | 8.7700 | 8.5000 | 8.5000 | +11.695% | 2 | 423 | -83.176% |
| 2026-05-06 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | -6.626% | 3 | 426 | -81.209% |
| 2026-05-05 | 8.9200 | 8.9200 | 8.1500 | 8.1500 | -19.147% | 9 | 422 | -82.454% |
| 2026-05-01 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -7.097% | 1 | 421 | -85.813% |
| 2026-04-30 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +9.485% | 1 | 421 | -86.820% |
| 2026-04-29 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | +8.901% | 1 | 421 | -85.570% |
| 2026-04-28 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -9.901% | 2 | 421 | -84.286% |
| 2026-04-24 | 9.9300 | 10.1300 | 9.9300 | 10.1000 | 0.000% | 10 | 418 | -85.842% |
| 2026-04-23 | 10.7500 | 10.7500 | 10.1000 | 10.1000 | -3.810% | 5 | 415 | -85.842% |
| 2026-04-22 | 9.7500 | 11.0200 | 9.7500 | 10.5000 | +1.942% | 11 | 405 | -86.381% |
| 2026-04-21 | 10.7500 | 10.7600 | 10.3000 | 10.3000 | -13.735% | 10 | 405 | -86.117% |
| 2026-04-20 | 11.9400 | 11.9400 | 11.9400 | 11.9400 | -4.480% | 4 | 407 | -88.023% |
| 2026-04-17 | 12.0600 | 13.1000 | 11.4500 | 12.5000 | -33.511% | 26 | 402 | -88.560% |
| 2026-04-16 | 18.5000 | 19.9000 | 18.5000 | 18.8000 | +0.320% | 48 | 395 | -92.394% |
| 2026-04-15 | 17.8600 | 18.7400 | 17.3000 | 18.7400 | +4.986% | 27 | 395 | -92.369% |
| 2026-04-14 | 17.4000 | 18.4700 | 17.4000 | 17.8500 | +7.985% | 11 | 386 | -91.989% |
| 2026-04-13 | 16.2000 | 16.5300 | 16.2000 | 16.5300 | +3.313% | 9 | 386 | -91.349% |
| 2026-04-09 | 15.5000 | 16.0000 | 15.1300 | 16.0000 | +12.676% | 12 | 393 | -91.063% |
| 2026-04-06 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +2.305% | 2 | 399 | -89.930% |
| 2026-04-02 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | +15.378% | 1 | 399 | -89.697% |
| 2026-04-01 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | -5.573% | 1 | 399 | -88.113% |
| 2026-03-31 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | +8.889% | 1 | 399 | -88.776% |
| 2026-03-27 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -2.256% | 3 | 400 | -87.778% |
| 2026-03-26 | 11.0000 | 11.9700 | 11.0000 | 11.9700 | +4.268% | 2 | 403 | -88.053% |
| 2026-03-24 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | +3.517% | 1 | 404 | -87.544% |
| 2026-03-19 | 12.0000 | 12.0000 | 10.9000 | 11.0900 | -13.020% | 4 | 404 | -87.106% |
| 2026-03-18 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -2.597% | 1 | 402 | -88.784% |
| 2026-03-17 | 13.0900 | 13.0900 | 13.0900 | 13.0900 | +0.153% | 10 | 403 | -89.076% |
| 2026-03-16 | 13.3300 | 13.3300 | 13.0000 | 13.0700 | -9.738% | 19 | 405 | -89.059% |
| 2026-03-09 | 14.4800 | 14.4800 | 14.4800 | 14.4800 | -4.422% | 1 | 403 | -90.124% |
| 2026-03-06 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +0.331% | 1 | 404 | -90.561% |
| 2026-03-05 | 15.1500 | 15.1500 | 15.1000 | 15.1000 | -0.066% | 6 | 404 | -90.530% |
| 2026-03-04 | 14.6500 | 15.1500 | 14.6500 | 15.1100 | +6.784% | 17 | 404 | -90.536% |
| 2026-03-03 | 14.0000 | 14.3000 | 13.9200 | 14.1500 | -1.872% | 62 | 404 | -89.894% |
| 2026-03-02 | 14.3400 | 14.4200 | 14.3400 | 14.4200 | +10.498% | 8 | 404 | -90.083% |
| 2026-02-27 | 12.4200 | 13.2000 | 12.1500 | 13.0500 | +54.255% | 35 | 404 | -89.042% |
| 2026-02-26 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | +3.171% | 30 | 423 | -83.097% |
| 2026-02-25 | 7.7000 | 8.2000 | 7.7000 | 8.2000 | +22.388% | 102 | 394 | -82.561% |
| 2026-02-24 | 6.2000 | 6.7000 | 6.2000 | 6.7000 | +3.077% | 3 | 394 | -78.657% |
| 2026-02-19 | 6.4000 | 6.5000 | 6.4000 | 6.5000 | +6.557% | 4 | 395 | -78.000% |
| 2026-02-13 | 6.0200 | 6.1000 | 6.0200 | 6.1000 | +1.667% | 4 | 389 | -76.557% |
| 2026-02-12 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -15.730% | 1 | 389 | -76.167% |
| 2026-02-11 | 7.1100 | 7.1200 | 7.1100 | 7.1200 | -6.928% | 2 | 388 | -79.916% |
| 2026-02-06 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +5.082% | 3 | 386 | -81.307% |
| 2026-02-04 | 6.8700 | 7.2800 | 6.8700 | 7.2800 | +2.535% | 16 | 389 | -80.357% |
| 2026-02-03 | 7.2500 | 7.2500 | 7.1000 | 7.1000 | -15.274% | 6 | 403 | -79.859% |
| 2026-01-30 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -9.892% | 1 | 401 | -82.936% |
| 2026-01-28 | 9.3500 | 9.3500 | 9.3000 | 9.3000 | +1.974% | 16 | 401 | -84.624% |
| 2026-01-27 | 8.8500 | 9.1200 | 8.8500 | 9.1200 | -3.492% | 2 | 390 | -84.320% |
| 2026-01-26 | 9.4500 | 9.5500 | 9.4500 | 9.4500 | +1.070% | 6 | 390 | -84.868% |
| 2026-01-23 | 9.0800 | 9.5400 | 9.0000 | 9.3500 | +8.092% | 114 | 386 | -84.706% |
| 2026-01-22 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -4.945% | 1 | 279 | -83.468% |
| 2026-01-21 | 8.8500 | 9.1000 | 8.5100 | 9.1000 | -20.524% | 15 | 278 | -84.286% |
| 2026-01-20 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +2.783% | 1 | 274 | -87.511% |
| 2026-01-16 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | +0.180% | 1 | 273 | -87.163% |
| 2026-01-15 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | -1.593% | 2 | 273 | -87.140% |
| 2026-01-14 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -3.584% | 2 | 271 | -87.345% |
| 2026-01-13 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | -0.762% | 15 | 269 | -87.799% |
| 2026-01-12 | 11.8100 | 11.8100 | 11.8100 | 11.8100 | -1.583% | 3 | 254 | -87.892% |
| 2026-01-07 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -2.280% | 1 | 256 | -88.083% |
| 2026-01-02 | 12.9000 | 12.9300 | 12.2800 | 12.2800 | -9.037% | 13 | 256 | -88.355% |
| 2025-12-31 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -1.244% | 100 | 156 | -89.407% |
| 2025-12-30 | 13.6700 | 13.6700 | 13.6700 | 13.6700 | -3.392% | 1 | 156 | -89.539% |
| 2025-12-26 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +4.815% | 1 | 155 | -89.894% |
| 2025-12-24 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 0.000% | 2 | 155 | -89.407% |
| 2025-12-23 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -0.662% | 10 | 155 | -89.407% |
| 2025-12-22 | 13.7100 | 13.7100 | 13.5900 | 13.5900 | -8.792% | 4 | 155 | -89.478% |
| 2025-12-17 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +1.361% | 1 | 155 | -90.403% |
| 2025-12-16 | 14.6500 | 14.7000 | 14.6500 | 14.7000 | -7.837% | 2 | 155 | -90.272% |
| 2025-12-12 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +8.874% | 2 | 155 | -91.034% |
| 2025-12-10 | 15.4000 | 15.4000 | 14.6500 | 14.6500 | -4.870% | 23 | 153 | -90.239% |
| 2025-12-09 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -2.222% | 1 | 173 | -90.714% |
| 2025-12-08 | 15.7000 | 15.7500 | 15.6000 | 15.7500 | -16.000% | 12 | 172 | -90.921% |
| 2025-12-04 | 19.0200 | 19.0500 | 18.7500 | 18.7500 | -19.006% | 3 | 182 | -92.373% |
| 2025-12-02 | 22.8000 | 23.1500 | 22.7500 | 23.1500 | +8.992% | 3 | 181 | -93.823% |
| 2025-11-26 | 21.5500 | 21.5500 | 21.2400 | 21.2400 | +5.672% | 2 | 180 | -93.267% |
| 2025-11-25 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -9.825% | 1 | 180 | -92.886% |
| 2025-11-20 | 22.2700 | 22.2900 | 22.2700 | 22.2900 | -14.104% | 20 | 179 | -93.585% |
| 2025-11-18 | 25.8400 | 25.9500 | 25.8400 | 25.9500 | +7.676% | 3 | 184 | -94.489% |
| 2025-11-17 | 24.4500 | 24.7000 | 24.1000 | 24.1000 | 0.000% | 5 | 181 | -94.066% |