NFLX270617C00116000
NFLX Jun 17 2027 116.00 Call
optionOPRA
EODOct 6, 2026
1.01USD+5.208%(+0.05)6Vol774OI
NFLX270617C00116000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | +5.208% | 6 | 774 | 0.000% |
| 2026-10-02 | 0.9800 | 0.9800 | 0.9500 | 0.9600 | -5.882% | 23 | 772 | +5.208% |
| 2026-10-01 | 1.1500 | 1.1500 | 1.0200 | 1.0200 | -11.304% | 16 | 788 | -0.980% |
| 2026-09-30 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -9.449% | 5 | 788 | -12.174% |
| 2026-09-29 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -0.781% | 1 | 789 | -20.472% |
| 2026-09-25 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | -6.569% | 6 | 784 | -21.094% |
| 2026-09-24 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -4.196% | 1 | 783 | -26.277% |
| 2026-09-23 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -14.881% | 4 | 780 | -29.371% |
| 2026-09-21 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +3.067% | 11 | 769 | -39.881% |
| 2026-09-18 | 1.4600 | 1.6300 | 1.4600 | 1.6300 | -20.488% | 3 | 770 | -38.037% |
| 2026-09-17 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -18.327% | 2 | 769 | -50.732% |
| 2026-09-15 | 2.4400 | 2.5500 | 2.4400 | 2.5100 | -12.847% | 56 | 769 | -59.761% |
| 2026-09-14 | 2.8300 | 2.9100 | 2.8100 | 2.8800 | +35.211% | 211 | 779 | -64.931% |
| 2026-09-11 | 2.2300 | 2.2300 | 2.1200 | 2.1300 | +1.429% | 305 | 778 | -52.582% |
| 2026-09-10 | 2.0900 | 2.1700 | 2.0900 | 2.1000 | +0.478% | 250 | 804 | -51.905% |
| 2026-09-09 | 2.0700 | 2.1000 | 2.0600 | 2.0900 | -7.522% | 43 | 802 | -51.675% |
| 2026-09-08 | 2.4600 | 2.4600 | 2.1800 | 2.2600 | -9.960% | 66 | 809 | -55.310% |
| 2026-09-04 | 2.6300 | 2.6400 | 2.5100 | 2.5100 | -26.176% | 47 | 815 | -59.761% |
| 2026-09-03 | 3.2200 | 3.4000 | 3.1900 | 3.4000 | -4.225% | 192 | 822 | -70.294% |
| 2026-08-26 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -4.054% | 1 | 821 | -71.549% |
| 2026-08-25 | 3.5200 | 3.7000 | 3.5100 | 3.7000 | +13.150% | 22 | 823 | -72.703% |
| 2026-08-21 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +4.808% | 1 | 822 | -69.113% |
| 2026-08-18 | 3.2000 | 3.2000 | 3.0500 | 3.1200 | +3.654% | 69 | 832 | -67.628% |
| 2026-08-13 | 2.9200 | 3.0100 | 2.7900 | 3.0100 | +4.152% | 5 | 833 | -66.445% |
| 2026-08-10 | 2.8500 | 2.8900 | 2.7900 | 2.8900 | +9.057% | 3 | 832 | -65.052% |
| 2026-08-07 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -3.636% | 1 | 833 | -61.887% |
| 2026-08-05 | 3.1300 | 3.1400 | 2.7500 | 2.7500 | +12.245% | 196 | 638 | -63.273% |
| 2026-08-04 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +6.061% | 5 | 638 | -58.776% |
| 2026-07-31 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +5.000% | 1 | 638 | -56.277% |
| 2026-07-30 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +4.265% | 1 | 638 | -54.091% |
| 2026-07-27 | 2.0800 | 2.2000 | 2.0600 | 2.1100 | +15.301% | 4 | 637 | -52.133% |
| 2026-07-21 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | -0.543% | 50 | 662 | -44.809% |
| 2026-07-20 | 1.9500 | 1.9500 | 1.8400 | 1.8400 | -13.615% | 2 | 662 | -45.109% |
| 2026-07-17 | 1.9300 | 2.1300 | 1.9300 | 2.1300 | -28.283% | 2 | 661 | -52.582% |
| 2026-07-16 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -3.257% | 1 | 661 | -65.993% |
| 2026-07-14 | 2.8400 | 3.0700 | 2.8400 | 3.0700 | -9.172% | 2 | 661 | -67.101% |
| 2026-07-08 | 3.3700 | 3.3800 | 3.3200 | 3.3800 | -9.867% | 4 | 664 | -70.118% |
| 2026-07-07 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -7.862% | 1 | 663 | -73.067% |
| 2026-07-02 | 3.8500 | 4.0700 | 3.8500 | 4.0700 | +37.500% | 4 | 664 | -75.184% |
| 2026-07-01 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +10.861% | 1 | 664 | -65.878% |
| 2026-06-30 | 2.9000 | 2.9000 | 2.6700 | 2.6700 | -20.060% | 67 | 693 | -62.172% |
| 2026-06-29 | 3.3500 | 3.3500 | 3.3400 | 3.3400 | +30.469% | 3 | 693 | -69.760% |
| 2026-06-25 | 2.6600 | 2.6600 | 2.5600 | 2.5600 | -10.175% | 2 | 692 | -60.547% |
| 2026-06-22 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -23.797% | 1 | 692 | -64.561% |
| 2026-06-16 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -13.626% | 2 | 692 | -72.995% |
| 2026-06-15 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +3.837% | 2 | 692 | -76.674% |
| 2026-06-12 | 4.1000 | 4.2000 | 4.1000 | 4.1700 | -1.882% | 49 | 692 | -75.779% |
| 2026-06-11 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -9.574% | 30 | 676 | -76.235% |
| 2026-06-10 | 4.8000 | 4.8000 | 4.7000 | 4.7000 | +2.174% | 42 | 682 | -78.511% |
| 2026-06-09 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -11.538% | 18 | 682 | -78.043% |
| 2026-06-05 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -4.587% | 100 | 725 | -80.577% |
| 2026-06-04 | 5.4500 | 5.4500 | 5.4400 | 5.4500 | +13.779% | 11 | 726 | -81.468% |
| 2026-06-03 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -15.669% | 2 | 724 | -78.914% |
| 2026-06-01 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -1.217% | 2 | 723 | -82.218% |
| 2026-05-29 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -7.258% | 1 | 722 | -82.435% |
| 2026-05-26 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -9.489% | 1 | 722 | -83.710% |
| 2026-05-18 | 6.6500 | 6.8500 | 6.5400 | 6.8500 | +31.731% | 116 | 651 | -85.255% |
| 2026-05-11 | 5.4800 | 5.4800 | 5.2000 | 5.2000 | -15.447% | 61 | 601 | -80.577% |
| 2026-05-06 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +3.710% | 7 | 594 | -83.577% |
| 2026-05-05 | 6.4300 | 6.4300 | 5.9300 | 5.9300 | -26.335% | 11 | 594 | -82.968% |
| 2026-04-22 | 8.1400 | 8.1400 | 8.0500 | 8.0500 | -7.471% | 50 | 564 | -87.453% |
| 2026-04-20 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -15.287% | 1 | 564 | -88.391% |
| 2026-04-17 | 10.0100 | 10.2700 | 10.0100 | 10.2700 | -34.586% | 2 | 564 | -90.166% |
| 2026-04-16 | 15.2100 | 15.7000 | 15.2100 | 15.7000 | +20.769% | 27 | 567 | -93.567% |
| 2026-04-13 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +1.721% | 9 | 567 | -92.231% |
| 2026-04-10 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | -0.930% | 1 | 576 | -92.097% |
| 2026-04-09 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +13.456% | 9 | 576 | -92.171% |
| 2026-04-08 | 11.5000 | 11.5000 | 11.3000 | 11.3700 | +9.855% | 3 | 576 | -91.117% |
| 2026-03-16 | 10.4500 | 10.4500 | 10.3500 | 10.3500 | -2.999% | 5 | 575 | -90.242% |
| 2026-03-11 | 10.7500 | 10.8500 | 10.6700 | 10.6700 | -12.541% | 3 | 575 | -90.534% |
| 2026-03-05 | 12.2500 | 12.2500 | 12.2000 | 12.2000 | +1.077% | 6 | 576 | -91.721% |
| 2026-03-04 | 11.7900 | 12.0700 | 11.7900 | 12.0700 | +7.864% | 2 | 576 | -91.632% |
| 2026-03-03 | 11.2000 | 11.2000 | 11.1900 | 11.1900 | -13.256% | 42 | 575 | -90.974% |
| 2026-03-02 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +24.397% | 9 | 554 | -92.171% |
| 2026-02-27 | 9.8000 | 10.3700 | 9.8000 | 10.3700 | +48.355% | 26 | 554 | -90.260% |
| 2026-02-02 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | +0.576% | 10 | 555 | -85.551% |
| 2026-01-23 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +2.507% | 1 | 565 | -85.468% |
| 2026-01-21 | 6.5500 | 6.7800 | 6.5500 | 6.7800 | -26.703% | 100 | 565 | -85.103% |
| 2026-01-20 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +0.543% | 25 | 465 | -89.081% |
| 2026-01-14 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -7.538% | 1 | 440 | -89.022% |
| 2026-01-02 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -9.955% | 1 | 439 | -89.849% |
| 2025-12-31 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -0.540% | 1 | 440 | -90.860% |
| 2025-12-30 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | -5.205% | 1 | 440 | -90.909% |
| 2025-12-29 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | +1.034% | 10 | 439 | -91.382% |
| 2025-12-26 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -2.929% | 5 | 439 | -91.293% |
| 2025-12-15 | 12.1000 | 12.1000 | 11.9000 | 11.9500 | -4.553% | 18 | 438 | -91.548% |
| 2025-12-11 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | -13.655% | 1 | 422 | -91.933% |
| 2025-12-05 | 16.4100 | 16.4100 | 14.5000 | 14.5000 | -7.051% | 2 | 422 | -93.034% |
| 2025-12-04 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -16.129% | 1 | 422 | -93.526% |
| 2025-12-02 | 18.6500 | 18.6500 | 18.6000 | 18.6000 | -2.618% | 2 | 422 | -94.570% |
| 2025-12-01 | 18.9500 | 19.1000 | 18.9500 | 19.1000 | -9.778% | 3 | 422 | -94.712% |
| 2025-11-19 | 21.0000 | 21.1700 | 20.9500 | 21.1700 | -8.474% | 12 | 422 | -95.229% |
| 2025-11-18 | 23.1300 | 23.1300 | 23.1300 | 23.1300 | +10.988% | 10 | 422 | -95.633% |
| 2025-11-17 | 20.8400 | 20.8400 | 20.8400 | 20.8400 | 0.000% | 2 | 422 | -95.154% |