NFLX270617C00114000
NFLX Jun 17 2027 114.00 Call
optionOPRA
EODOct 8, 2026
1.33USD+33.000%(+0.33)31Vol2,209OI
NFLX270617C00114000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +33.000% | 31 | 2,239 | 0.000% |
| 2026-10-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -13.043% | 1 | 2,238 | +33.000% |
| 2026-10-01 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -14.179% | 6 | 2,239 | +15.652% |
| 2026-09-30 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -7.586% | 6 | 2,245 | -0.746% |
| 2026-09-29 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -12.651% | 1 | 2,244 | -8.276% |
| 2026-09-28 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 0.000% | 5 | 2,244 | -19.880% |
| 2026-09-23 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -37.121% | 1 | 2,245 | -19.880% |
| 2026-09-15 | 2.6300 | 2.6400 | 2.5700 | 2.6400 | +8.197% | 14 | 2,245 | -49.621% |
| 2026-09-11 | 2.3900 | 2.4400 | 2.3800 | 2.4400 | +2.092% | 8 | 2,245 | -45.492% |
| 2026-09-10 | 2.3400 | 2.3900 | 2.3400 | 2.3900 | -3.239% | 4 | 2,245 | -44.351% |
| 2026-09-08 | 2.4500 | 2.4700 | 2.4500 | 2.4700 | -30.423% | 2 | 2,244 | -46.154% |
| 2026-09-03 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -8.269% | 1 | 2,245 | -62.535% |
| 2026-08-28 | 3.8000 | 3.8700 | 3.8000 | 3.8700 | -2.025% | 6 | 2,242 | -65.633% |
| 2026-08-25 | 3.9000 | 4.0000 | 3.9000 | 3.9500 | +35.274% | 27 | 2,219 | -66.329% |
| 2026-08-17 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -7.302% | 1 | 2,220 | -54.452% |
| 2026-08-13 | 3.0500 | 3.1500 | 3.0500 | 3.1500 | +3.279% | 4 | 2,220 | -57.778% |
| 2026-08-10 | 3.0400 | 3.0500 | 3.0000 | 3.0500 | -5.864% | 3 | 2,220 | -56.393% |
| 2026-08-05 | 3.3500 | 3.3700 | 3.2400 | 3.2400 | +24.615% | 453 | 1,943 | -58.951% |
| 2026-08-04 | 2.6000 | 2.6000 | 2.5000 | 2.6000 | +5.263% | 8 | 1,943 | -48.846% |
| 2026-08-03 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -4.264% | 5 | 1,943 | -46.154% |
| 2026-07-30 | 2.5900 | 2.5900 | 2.5800 | 2.5800 | -2.273% | 64 | 1,943 | -48.450% |
| 2026-07-28 | 2.6000 | 2.6400 | 2.6000 | 2.6400 | +16.300% | 101 | 1,943 | -49.621% |
| 2026-07-27 | 2.2500 | 2.2700 | 2.2500 | 2.2700 | +7.075% | 2 | 1,943 | -41.410% |
| 2026-07-24 | 2.1500 | 2.1500 | 2.1200 | 2.1200 | +0.474% | 4 | 1,943 | -37.264% |
| 2026-07-22 | 2.2400 | 2.2400 | 2.1100 | 2.1100 | +9.896% | 2 | 1,943 | -36.967% |
| 2026-07-21 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -4.000% | 6 | 1,949 | -30.729% |
| 2026-07-20 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -9.091% | 5 | 1,949 | -33.500% |
| 2026-07-17 | 1.8300 | 2.2000 | 1.8300 | 2.2000 | -32.308% | 10 | 1,944 | -39.545% |
| 2026-07-10 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -8.451% | 2 | 1,942 | -59.077% |
| 2026-07-06 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -0.560% | 10 | 1,942 | -62.535% |
| 2026-06-29 | 3.8100 | 3.8100 | 3.5700 | 3.5700 | +6.567% | 7 | 1,947 | -62.745% |
| 2026-06-26 | 3.4500 | 3.4700 | 3.3500 | 3.3500 | +16.319% | 10 | 1,944 | -60.299% |
| 2026-06-25 | 2.8800 | 2.8800 | 2.8500 | 2.8800 | -2.041% | 8 | 1,942 | -53.819% |
| 2026-06-24 | 2.8300 | 2.9400 | 2.8300 | 2.9400 | 0.000% | 2 | 1,942 | -54.762% |
| 2026-06-23 | 2.9800 | 2.9800 | 2.9400 | 2.9400 | -9.816% | 46 | 1,944 | -54.762% |
| 2026-06-22 | 3.6800 | 3.6800 | 3.2600 | 3.2600 | -8.683% | 4 | 1,946 | -59.202% |
| 2026-06-18 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -19.775% | 2 | 1,946 | -62.745% |
| 2026-06-12 | 4.6500 | 4.6500 | 4.4500 | 4.4500 | +1.136% | 3 | 1,945 | -70.112% |
| 2026-06-11 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | -11.111% | 58 | 1,891 | -69.773% |
| 2026-06-10 | 5.0500 | 5.0500 | 4.9500 | 4.9500 | -1.000% | 74 | 1,876 | -73.131% |
| 2026-06-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -4.762% | 19 | 1,876 | -73.400% |
| 2026-06-08 | 4.9500 | 5.2500 | 4.9500 | 5.2500 | +5.000% | 15 | 1,879 | -74.667% |
| 2026-06-04 | 5.8000 | 5.8000 | 5.0000 | 5.0000 | 0.000% | 16 | 1,879 | -73.400% |
| 2026-06-03 | 5.2500 | 5.2500 | 5.0000 | 5.0000 | -14.530% | 14 | 1,878 | -73.400% |
| 2026-06-02 | 5.6000 | 5.8500 | 5.6000 | 5.8500 | -6.400% | 2 | 1,880 | -77.265% |
| 2026-05-14 | 6.3000 | 6.3000 | 5.9000 | 6.2500 | -0.951% | 4 | 1,879 | -78.720% |
| 2026-05-13 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | -7.883% | 4 | 1,879 | -78.922% |
| 2026-05-12 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +26.852% | 1 | 1,878 | -80.584% |
| 2026-05-11 | 6.1400 | 6.1400 | 5.4000 | 5.4000 | -16.923% | 2 | 1,879 | -75.370% |
| 2026-05-06 | 6.5600 | 6.5600 | 6.5000 | 6.5000 | 0.000% | 78 | 1,801 | -79.538% |
| 2026-05-05 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -16.560% | 1 | 1,801 | -79.538% |
| 2026-05-04 | 7.6300 | 7.7900 | 7.6300 | 7.7900 | -5.576% | 11 | 1,805 | -82.927% |
| 2026-04-28 | 7.5000 | 8.3000 | 7.5000 | 8.2500 | -1.198% | 105 | 1,732 | -83.879% |
| 2026-04-27 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +2.078% | 1 | 1,731 | -84.072% |
| 2026-04-24 | 8.1500 | 8.1800 | 8.1500 | 8.1800 | -8.090% | 5 | 1,731 | -83.741% |
| 2026-04-23 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +1.947% | 1 | 1,731 | -85.056% |
| 2026-04-22 | 8.8600 | 8.8600 | 8.7300 | 8.7300 | -2.130% | 3 | 1,731 | -84.765% |
| 2026-04-21 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -9.899% | 2 | 1,732 | -85.090% |
| 2026-04-20 | 9.9700 | 9.9700 | 8.9500 | 9.9000 | -6.604% | 32 | 1,713 | -86.566% |
| 2026-04-17 | 13.6500 | 13.6500 | 10.6000 | 10.6000 | -34.689% | 6 | 1,714 | -87.453% |
| 2026-04-16 | 16.0000 | 16.2300 | 16.0000 | 16.2300 | +18.036% | 2 | 1,713 | -91.805% |
| 2026-04-10 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +12.245% | 1 | 1,713 | -90.327% |
| 2026-04-08 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +25.000% | 1 | 1,713 | -89.143% |
| 2026-03-27 | 9.9600 | 10.1500 | 9.8000 | 9.8000 | +6.522% | 220 | 1,713 | -86.429% |
| 2026-03-25 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -1.288% | 7 | 1,657 | -85.543% |
| 2026-03-19 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -15.656% | 3 | 1,651 | -85.730% |
| 2026-03-16 | 11.0500 | 11.0500 | 11.0000 | 11.0500 | -1.339% | 9 | 1,651 | -87.964% |
| 2026-03-13 | 11.2400 | 11.2400 | 11.2000 | 11.2000 | -12.500% | 11 | 1,653 | -88.125% |
| 2026-03-04 | 13.0100 | 13.0100 | 12.8000 | 12.8000 | +6.224% | 17 | 1,646 | -89.609% |
| 2026-03-03 | 12.0400 | 12.7900 | 12.0400 | 12.0500 | -3.057% | 37 | 1,631 | -88.963% |
| 2026-03-02 | 12.3500 | 12.4900 | 11.5000 | 12.4300 | +18.381% | 16 | 1,613 | -89.300% |
| 2026-02-27 | 10.1700 | 10.5000 | 9.8000 | 10.5000 | +47.887% | 26 | 1,622 | -87.333% |
| 2026-02-26 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +4.412% | 6 | 1,637 | -81.268% |
| 2026-02-25 | 6.7500 | 6.8000 | 6.7000 | 6.8000 | +36.000% | 24 | 1,637 | -80.441% |
| 2026-02-23 | 5.8000 | 5.8000 | 4.8500 | 5.0000 | -20.000% | 20 | 1,637 | -73.400% |
| 2026-02-10 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -1.575% | 15 | 1,618 | -78.720% |
| 2026-02-06 | 6.4000 | 6.4000 | 6.3500 | 6.3500 | +7.627% | 9 | 1,633 | -79.055% |
| 2026-02-03 | 6.0500 | 6.0500 | 5.9000 | 5.9000 | -15.714% | 7 | 1,642 | -77.458% |
| 2026-01-29 | 7.1500 | 7.1500 | 6.7500 | 7.0000 | -0.990% | 8 | 1,639 | -81.000% |
| 2026-01-22 | 7.0000 | 7.0700 | 7.0000 | 7.0700 | -3.810% | 6 | 1,632 | -81.188% |
| 2026-01-21 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -23.117% | 1 | 1,628 | -81.905% |
| 2026-01-09 | 9.6900 | 9.6900 | 9.5600 | 9.5600 | -3.629% | 16 | 1,627 | -86.088% |
| 2026-01-06 | 10.0000 | 10.0900 | 9.9200 | 9.9200 | -14.850% | 16 | 1,636 | -86.593% |
| 2025-12-30 | 11.7000 | 11.7000 | 11.6500 | 11.6500 | -1.853% | 3 | 1,635 | -88.584% |
| 2025-12-29 | 11.9500 | 11.9500 | 11.8700 | 11.8700 | -1.901% | 6 | 1,634 | -88.795% |
| 2025-12-26 | 12.2000 | 12.2000 | 12.1000 | 12.1000 | +3.154% | 6 | 1,632 | -89.008% |
| 2025-12-24 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | +0.600% | 1 | 1,627 | -88.662% |
| 2025-12-22 | 12.0300 | 12.0300 | 11.6600 | 11.6600 | -7.972% | 31 | 1,627 | -88.593% |
| 2025-12-16 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | +2.177% | 30 | 1,641 | -89.503% |
| 2025-12-15 | 12.7000 | 12.7800 | 12.3500 | 12.4000 | -1.274% | 21 | 1,611 | -89.274% |
| 2025-12-11 | 12.9000 | 12.9000 | 12.5600 | 12.5600 | +4.667% | 3 | 1,610 | -89.411% |
| 2025-12-10 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -12.727% | 1 | 1,608 | -88.917% |
| 2025-12-08 | 13.7000 | 13.7500 | 13.7000 | 13.7500 | -12.084% | 9 | 1,607 | -90.327% |
| 2025-12-05 | 15.5000 | 15.6400 | 15.5000 | 15.6400 | -5.039% | 3 | 1,606 | -91.496% |
| 2025-12-04 | 16.4700 | 16.4700 | 16.4700 | 16.4700 | -2.255% | 2 | 1,605 | -91.925% |
| 2025-12-03 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -15.750% | 10 | 1,603 | -92.107% |
| 2025-12-01 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +2.564% | 1 | 1,613 | -93.350% |
| 2025-11-28 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +9.859% | 1 | 1,613 | -93.179% |
| 2025-11-25 | 18.7500 | 18.7500 | 17.7500 | 17.7500 | -13.415% | 3 | 1,613 | -92.507% |
| 2025-11-20 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -15.289% | 1 | 1,611 | -93.512% |
| 2025-11-18 | 22.2000 | 24.3900 | 22.2000 | 24.2000 | +14.692% | 21 | 1,611 | -94.504% |
| 2025-11-17 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | 0.000% | 1 | 1,601 | -93.697% |