NFLX270617C00112000
NFLX Jun 17 2027 112.00 Call
optionOPRA
EODOct 8, 2026
1.45USD+25.000%(+0.29)19Vol2,200OI
NFLX270617C00112000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | +25.000% | 19 | 2,211 | 0.000% |
| 2026-10-02 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | -3.333% | 3 | 2,210 | +25.000% |
| 2026-10-01 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -20.000% | 22 | 2,232 | +20.833% |
| 2026-09-29 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -11.765% | 1 | 2,231 | -3.333% |
| 2026-09-24 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -19.431% | 2 | 2,233 | -14.706% |
| 2026-09-21 | 2.0100 | 2.1100 | 2.0100 | 2.1100 | +15.934% | 4 | 2,233 | -31.280% |
| 2026-09-18 | 1.6600 | 1.8200 | 1.6600 | 1.8200 | -35.915% | 4 | 2,232 | -20.330% |
| 2026-09-15 | 2.9000 | 2.9000 | 2.7700 | 2.8400 | -9.841% | 6 | 2,232 | -48.944% |
| 2026-09-14 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +26.000% | 1 | 2,233 | -53.968% |
| 2026-09-10 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -10.394% | 1 | 2,233 | -42.000% |
| 2026-09-08 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -5.424% | 1 | 2,232 | -48.029% |
| 2026-09-04 | 3.4000 | 3.4000 | 2.9500 | 2.9500 | -24.552% | 5 | 2,230 | -50.847% |
| 2026-09-02 | 3.9000 | 3.9100 | 3.9000 | 3.9100 | +5.676% | 4 | 2,226 | -62.916% |
| 2026-09-01 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -5.612% | 3 | 2,223 | -60.811% |
| 2026-08-31 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -2.000% | 2 | 2,223 | -63.010% |
| 2026-08-28 | 3.9400 | 4.0000 | 3.9400 | 4.0000 | +13.314% | 4 | 2,223 | -63.750% |
| 2026-08-27 | 3.7500 | 3.7500 | 3.5300 | 3.5300 | -14.940% | 6 | 2,218 | -58.924% |
| 2026-08-26 | 3.9500 | 4.1500 | 3.9500 | 4.1500 | -3.488% | 15 | 2,206 | -65.060% |
| 2026-08-25 | 4.2000 | 4.3500 | 4.2000 | 4.3000 | +13.158% | 66 | 2,256 | -66.279% |
| 2026-08-24 | 3.6500 | 4.0500 | 3.6500 | 3.8000 | +5.556% | 31 | 2,230 | -61.842% |
| 2026-08-14 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +1.408% | 1 | 2,231 | -59.722% |
| 2026-08-13 | 3.5400 | 3.5600 | 3.5400 | 3.5500 | +10.248% | 75 | 2,156 | -59.155% |
| 2026-08-10 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +10.274% | 5 | 2,156 | -54.969% |
| 2026-08-07 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -7.006% | 100 | 2,166 | -50.342% |
| 2026-08-05 | 3.1300 | 3.2400 | 3.1300 | 3.1400 | +11.744% | 789 | 1,396 | -53.822% |
| 2026-08-04 | 2.8600 | 2.8600 | 2.7600 | 2.8100 | -0.355% | 6 | 1,398 | -48.399% |
| 2026-07-29 | 2.7100 | 2.8200 | 2.6500 | 2.8200 | +1.805% | 138 | 1,380 | -48.582% |
| 2026-07-28 | 2.8900 | 2.8900 | 2.7700 | 2.7700 | +13.992% | 99 | 1,378 | -47.653% |
| 2026-07-27 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +4.292% | 1 | 1,377 | -40.329% |
| 2026-07-24 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +16.500% | 2 | 1,379 | -37.768% |
| 2026-07-20 | 2.0900 | 2.1900 | 2.0000 | 2.0000 | -8.257% | 3 | 1,379 | -27.500% |
| 2026-07-17 | 2.0900 | 2.1800 | 2.0900 | 2.1800 | -40.274% | 6 | 1,373 | -33.486% |
| 2026-07-15 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +7.988% | 1 | 1,372 | -60.274% |
| 2026-07-14 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -12.435% | 2 | 1,372 | -57.101% |
| 2026-07-13 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | +10.286% | 2 | 1,371 | -62.435% |
| 2026-07-10 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | -22.222% | 3 | 1,368 | -58.571% |
| 2026-07-07 | 4.3500 | 4.5000 | 4.3500 | 4.5000 | +47.541% | 3 | 1,365 | -67.778% |
| 2026-06-30 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -0.974% | 6 | 1,362 | -52.459% |
| 2026-06-25 | 3.0600 | 3.0800 | 3.0600 | 3.0800 | +2.667% | 2 | 1,360 | -52.922% |
| 2026-06-24 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -4.762% | 3 | 1,357 | -51.667% |
| 2026-06-23 | 3.2500 | 3.2500 | 3.1500 | 3.1500 | -6.805% | 4 | 1,355 | -53.968% |
| 2026-06-22 | 3.7000 | 3.7000 | 3.3000 | 3.3800 | -13.333% | 54 | 1,331 | -57.101% |
| 2026-06-18 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -8.879% | 4 | 1,328 | -62.821% |
| 2026-06-16 | 4.4000 | 4.4000 | 4.2400 | 4.2800 | -8.936% | 13 | 1,325 | -66.121% |
| 2026-06-12 | 5.0000 | 5.0000 | 4.5000 | 4.7000 | -1.053% | 16 | 1,336 | -69.149% |
| 2026-06-11 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -12.362% | 2 | 1,334 | -69.474% |
| 2026-06-08 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | +2.652% | 1 | 1,333 | -73.247% |
| 2026-06-05 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -4.000% | 1 | 1,332 | -72.538% |
| 2026-06-04 | 6.1500 | 6.1500 | 5.5000 | 5.5000 | +1.103% | 21 | 1,326 | -73.636% |
| 2026-06-03 | 5.7000 | 5.7000 | 5.4400 | 5.4400 | -12.258% | 4 | 1,327 | -73.346% |
| 2026-06-02 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -6.061% | 1 | 1,326 | -76.613% |
| 2026-06-01 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +1.538% | 1 | 1,325 | -78.030% |
| 2026-05-28 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -6.475% | 1 | 1,324 | -77.692% |
| 2026-05-27 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -2.113% | 1 | 1,324 | -79.137% |
| 2026-05-26 | 7.0500 | 7.1000 | 7.0500 | 7.1000 | -9.091% | 2 | 1,324 | -79.577% |
| 2026-05-21 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | +10.780% | 1 | 1,324 | -81.434% |
| 2026-05-20 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -13.603% | 1 | 1,323 | -79.433% |
| 2026-05-19 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | +11.628% | 1 | 1,323 | -82.230% |
| 2026-05-18 | 6.9500 | 7.3100 | 6.9500 | 7.3100 | +9.104% | 51 | 1,323 | -80.164% |
| 2026-05-14 | 6.7500 | 6.7500 | 6.7000 | 6.7000 | -4.694% | 3 | 1,324 | -78.358% |
| 2026-05-13 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | +17.167% | 6 | 1,324 | -79.374% |
| 2026-05-11 | 6.0800 | 6.0800 | 6.0000 | 6.0000 | -13.169% | 2 | 1,322 | -75.833% |
| 2026-05-08 | 6.8100 | 6.9100 | 6.8100 | 6.9100 | -5.730% | 32 | 1,323 | -79.016% |
| 2026-05-07 | 7.5000 | 7.5000 | 7.3200 | 7.3300 | +2.089% | 27 | 1,323 | -80.218% |
| 2026-05-06 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | +1.700% | 1 | 1,322 | -79.805% |
| 2026-05-05 | 8.3100 | 8.3100 | 7.0000 | 7.0600 | -16.941% | 8 | 1,316 | -79.462% |
| 2026-05-04 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -10.526% | 5 | 1,316 | -82.941% |
| 2026-05-01 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +6.742% | 2 | 1,318 | -84.737% |
| 2026-04-30 | 9.8500 | 9.8500 | 8.9000 | 8.9000 | +1.714% | 3 | 1,316 | -83.708% |
| 2026-04-29 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +11.893% | 1 | 1,315 | -83.429% |
| 2026-04-28 | 8.0200 | 8.0200 | 7.7800 | 7.8200 | -10.832% | 4 | 1,315 | -81.458% |
| 2026-04-24 | 8.6500 | 8.9300 | 8.6500 | 8.7700 | -5.189% | 4 | 1,312 | -83.466% |
| 2026-04-23 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -3.141% | 4 | 1,311 | -84.324% |
| 2026-04-22 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +5.759% | 5 | 1,306 | -84.817% |
| 2026-04-21 | 9.5000 | 10.0500 | 9.0300 | 9.0300 | -7.857% | 31 | 1,294 | -83.942% |
| 2026-04-20 | 10.0000 | 10.0000 | 9.4000 | 9.8000 | -7.285% | 5 | 1,291 | -85.204% |
| 2026-04-17 | 11.2500 | 11.8000 | 9.9500 | 10.5700 | -36.707% | 29 | 1,286 | -86.282% |
| 2026-04-16 | 17.3000 | 17.6000 | 16.7000 | 16.7000 | +7.395% | 9 | 1,283 | -91.317% |
| 2026-04-14 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +7.241% | 2 | 1,283 | -90.675% |
| 2026-04-13 | 14.5500 | 14.5500 | 14.5000 | 14.5000 | +1.826% | 16 | 1,281 | -90.000% |
| 2026-04-09 | 14.2300 | 14.2400 | 14.2300 | 14.2400 | +12.569% | 2 | 1,266 | -89.817% |
| 2026-04-06 | 12.4200 | 12.6500 | 12.4200 | 12.6500 | +31.771% | 2 | 1,266 | -88.538% |
| 2026-03-20 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -17.241% | 3 | 1,264 | -84.896% |
| 2026-03-16 | 11.5000 | 11.7000 | 11.5000 | 11.6000 | -3.333% | 11 | 1,264 | -87.500% |
| 2026-03-13 | 11.7900 | 12.0000 | 11.7900 | 12.0000 | +2.128% | 12 | 1,269 | -87.917% |
| 2026-03-12 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -12.313% | 1 | 1,279 | -87.660% |
| 2026-03-09 | 13.7700 | 13.7700 | 13.4000 | 13.4000 | -1.471% | 6 | 1,279 | -89.179% |
| 2026-03-05 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +5.508% | 2 | 1,273 | -89.338% |
| 2026-03-03 | 12.0700 | 12.8900 | 12.0700 | 12.8900 | +24.662% | 76 | 1,273 | -88.751% |
| 2026-02-27 | 10.6500 | 10.6500 | 10.3400 | 10.3400 | +27.340% | 3 | 1,275 | -85.977% |
| 2026-02-26 | 8.0000 | 8.1200 | 8.0000 | 8.1200 | +12.000% | 6 | 1,276 | -82.143% |
| 2026-02-25 | 7.1500 | 7.2500 | 7.1000 | 7.2500 | +26.307% | 22 | 1,283 | -80.000% |
| 2026-02-23 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | +4.364% | 1 | 1,283 | -74.739% |
| 2026-02-19 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +3.774% | 1 | 1,282 | -73.636% |
| 2026-02-13 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -9.402% | 10 | 1,281 | -72.642% |
| 2026-02-12 | 5.7500 | 5.8500 | 5.7500 | 5.8500 | -16.785% | 17 | 1,281 | -75.214% |
| 2026-02-10 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | +8.154% | 43 | 1,279 | -79.374% |
| 2026-02-09 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -2.985% | 6 | 1,257 | -77.692% |
| 2026-02-06 | 7.1000 | 7.1000 | 6.7000 | 6.7000 | +2.290% | 38 | 1,263 | -78.358% |
| 2026-02-05 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +11.017% | 16 | 1,277 | -77.863% |
| 2026-02-03 | 6.3000 | 6.3000 | 5.9000 | 5.9000 | -19.619% | 22 | 1,278 | -75.424% |
| 2026-02-02 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | -5.897% | 1 | 1,300 | -80.245% |
| 2026-01-27 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +5.405% | 1 | 1,300 | -81.410% |
| 2026-01-22 | 7.9400 | 7.9400 | 7.4000 | 7.4000 | -7.500% | 14 | 1,299 | -80.405% |
| 2026-01-21 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -24.883% | 1 | 1,289 | -81.875% |
| 2026-01-12 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +5.030% | 2 | 1,288 | -86.385% |
| 2026-01-09 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | -7.228% | 2 | 1,286 | -85.700% |
| 2026-01-06 | 10.9300 | 10.9300 | 10.9300 | 10.9300 | -12.209% | 1 | 1,285 | -86.734% |
| 2025-12-31 | 12.1800 | 12.4500 | 12.1800 | 12.4500 | -2.429% | 2 | 1,284 | -88.353% |
| 2025-12-26 | 12.8000 | 12.8000 | 12.7600 | 12.7600 | +3.320% | 2 | 1,284 | -88.636% |
| 2025-12-23 | 12.4100 | 12.4100 | 12.3500 | 12.3500 | +2.917% | 2 | 1,283 | -88.259% |
| 2025-12-22 | 12.3000 | 12.3000 | 12.0000 | 12.0000 | -8.397% | 2 | 1,282 | -87.917% |
| 2025-12-19 | 13.3400 | 13.3400 | 13.1000 | 13.1000 | -5.958% | 2 | 1,284 | -88.931% |
| 2025-12-17 | 14.7000 | 14.7000 | 13.9300 | 13.9300 | +5.211% | 2 | 1,284 | -89.591% |
| 2025-12-16 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | +1.846% | 1 | 1,286 | -89.048% |
| 2025-12-15 | 13.3500 | 13.3500 | 13.0000 | 13.0000 | -11.263% | 16 | 1,286 | -88.846% |
| 2025-12-12 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +8.358% | 1 | 1,285 | -90.102% |
| 2025-12-10 | 13.9000 | 13.9000 | 13.5200 | 13.5200 | -7.207% | 9 | 1,284 | -89.275% |
| 2025-12-09 | 14.5700 | 14.5700 | 14.5700 | 14.5700 | +2.606% | 1 | 1,276 | -90.048% |
| 2025-12-08 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -12.346% | 4 | 1,275 | -89.789% |
| 2025-12-05 | 16.3700 | 16.3700 | 15.9200 | 16.2000 | -8.681% | 6 | 1,271 | -91.049% |
| 2025-12-04 | 17.2000 | 17.8300 | 17.2000 | 17.7400 | +0.226% | 21 | 1,265 | -91.826% |
| 2025-12-03 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -15.513% | 1 | 1,284 | -91.808% |
| 2025-12-02 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | +6.022% | 1 | 1,283 | -93.079% |
| 2025-11-26 | 19.9000 | 19.9000 | 19.7600 | 19.7600 | +6.811% | 2 | 1,282 | -92.662% |
| 2025-11-25 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +0.817% | 30 | 1,282 | -92.162% |
| 2025-11-24 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | -5.607% | 1 | 1,312 | -92.098% |
| 2025-11-21 | 19.2500 | 19.4400 | 19.2500 | 19.4400 | -3.524% | 20 | 1,312 | -92.541% |
| 2025-11-20 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -9.234% | 1 | 1,332 | -92.804% |
| 2025-11-19 | 22.7500 | 22.7500 | 21.6500 | 22.2000 | -12.426% | 4 | 1,332 | -93.468% |
| 2025-11-18 | 23.0500 | 25.3500 | 23.0500 | 25.3500 | 0.000% | 14 | 1,328 | -94.280% |