NFLX270617C00118000
NFLX Jun 17 2027 118.00 Call
optionOPRA
EODOct 5, 2026
0.89USD-4.301%(-0.04)1Vol398OI
NFLX270617C00118000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -4.301% | 1 | 399 | 0.000% |
| 2026-10-01 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | -30.075% | 12 | 410 | -4.301% |
| 2026-09-24 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | -4.317% | 2 | 410 | -33.083% |
| 2026-09-23 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | -16.265% | 4 | 410 | -35.971% |
| 2026-09-21 | 1.6200 | 1.6600 | 1.6200 | 1.6600 | -27.826% | 4 | 410 | -46.386% |
| 2026-09-15 | 2.2900 | 2.3000 | 2.2200 | 2.3000 | -12.548% | 12 | 410 | -61.304% |
| 2026-09-14 | 2.5700 | 2.6300 | 2.5700 | 2.6300 | +28.922% | 6 | 410 | -66.160% |
| 2026-09-11 | 1.9600 | 2.0400 | 1.9600 | 2.0400 | -2.392% | 2 | 410 | -56.373% |
| 2026-09-10 | 1.9800 | 2.0900 | 1.9800 | 2.0900 | -2.336% | 4 | 410 | -57.416% |
| 2026-09-08 | 2.1900 | 2.1900 | 2.1400 | 2.1400 | -29.836% | 2 | 410 | -58.411% |
| 2026-09-01 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -7.576% | 4 | 406 | -70.820% |
| 2026-08-26 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -4.348% | 4 | 406 | -73.030% |
| 2026-08-25 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +17.747% | 2 | 408 | -74.203% |
| 2026-08-21 | 3.1400 | 3.1400 | 2.9300 | 2.9300 | +13.127% | 2 | 407 | -69.625% |
| 2026-08-17 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -6.159% | 1 | 406 | -65.637% |
| 2026-08-13 | 2.6400 | 2.7600 | 2.6400 | 2.7600 | -0.361% | 2 | 408 | -67.754% |
| 2026-08-10 | 2.6500 | 2.7700 | 2.6500 | 2.7700 | +23.111% | 6 | 408 | -67.870% |
| 2026-07-29 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +9.756% | 1 | 409 | -60.444% |
| 2026-07-28 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +19.186% | 1 | 410 | -56.585% |
| 2026-07-21 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +1.775% | 4 | 410 | -48.256% |
| 2026-07-20 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | -0.588% | 10 | 420 | -47.337% |
| 2026-07-17 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -39.929% | 1 | 419 | -47.647% |
| 2026-07-16 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +0.712% | 1 | 419 | -68.551% |
| 2026-07-14 | 2.6500 | 2.8100 | 2.6500 | 2.8100 | -4.746% | 2 | 419 | -68.327% |
| 2026-07-13 | 3.1700 | 3.1700 | 2.8700 | 2.9500 | +2.787% | 7 | 419 | -69.831% |
| 2026-07-10 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -16.812% | 3 | 416 | -68.990% |
| 2026-07-07 | 3.6000 | 3.6000 | 3.4500 | 3.4500 | +2.985% | 19 | 417 | -74.203% |
| 2026-07-02 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +11.296% | 1 | 418 | -73.433% |
| 2026-06-26 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +23.868% | 1 | 418 | -70.432% |
| 2026-06-25 | 2.5200 | 2.5200 | 2.4300 | 2.4300 | -5.447% | 2 | 419 | -63.374% |
| 2026-06-24 | 2.4300 | 2.5700 | 2.4300 | 2.5700 | -4.461% | 2 | 419 | -65.370% |
| 2026-06-23 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -19.219% | 1 | 419 | -66.914% |
| 2026-06-18 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -3.478% | 1 | 419 | -73.273% |
| 2026-06-17 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +0.877% | 1 | 418 | -74.203% |
| 2026-06-16 | 3.5000 | 3.5000 | 3.4200 | 3.4200 | -2.564% | 9 | 410 | -73.977% |
| 2026-06-12 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -16.429% | 1 | 411 | -74.644% |
| 2026-06-11 | 3.8000 | 4.2000 | 3.8000 | 4.2000 | +0.962% | 18 | 410 | -78.810% |
| 2026-06-10 | 4.2000 | 4.2000 | 4.1600 | 4.1600 | -7.350% | 28 | 411 | -78.606% |
| 2026-06-09 | 3.8500 | 4.4900 | 3.8500 | 4.4900 | +4.176% | 4 | 415 | -80.178% |
| 2026-06-08 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -4.435% | 1 | 416 | -79.350% |
| 2026-06-05 | 4.6000 | 4.6000 | 4.5100 | 4.5100 | -1.528% | 2 | 416 | -80.266% |
| 2026-06-04 | 4.8300 | 4.8300 | 4.5800 | 4.5800 | +5.530% | 2 | 416 | -80.568% |
| 2026-06-03 | 4.2100 | 4.8500 | 4.2100 | 4.3400 | -19.181% | 15 | 426 | -79.493% |
| 2026-06-01 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -0.923% | 1 | 426 | -83.426% |
| 2026-05-28 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -7.033% | 1 | 427 | -83.579% |
| 2026-05-26 | 5.7500 | 5.8300 | 5.7000 | 5.8300 | +1.391% | 4 | 427 | -84.734% |
| 2026-05-20 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -15.441% | 1 | 426 | -84.522% |
| 2026-05-19 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +19.718% | 1 | 427 | -86.912% |
| 2026-05-15 | 4.6600 | 5.6800 | 4.6600 | 5.6800 | +3.461% | 2 | 428 | -84.331% |
| 2026-05-13 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | +15.579% | 1 | 428 | -83.789% |
| 2026-05-11 | 5.2000 | 5.2000 | 4.7500 | 4.7500 | -15.179% | 8 | 423 | -81.263% |
| 2026-05-08 | 6.0100 | 6.0100 | 5.6000 | 5.6000 | -7.131% | 3 | 423 | -84.107% |
| 2026-05-07 | 5.8000 | 6.0300 | 5.8000 | 6.0300 | +3.966% | 16 | 408 | -85.240% |
| 2026-05-05 | 5.8900 | 5.8900 | 5.6500 | 5.8000 | -25.161% | 4 | 407 | -84.655% |
| 2026-05-01 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +9.929% | 1 | 407 | -88.516% |
| 2026-04-29 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +5.224% | 1 | 407 | -87.376% |
| 2026-04-28 | 6.6500 | 6.7000 | 6.6500 | 6.7000 | -6.685% | 144 | 336 | -86.716% |
| 2026-04-24 | 7.3700 | 7.3700 | 7.1800 | 7.1800 | -4.775% | 3 | 335 | -87.604% |
| 2026-04-21 | 7.9500 | 7.9500 | 7.5400 | 7.5400 | -7.028% | 4 | 333 | -88.196% |
| 2026-04-20 | 8.6500 | 8.6500 | 7.9000 | 8.1100 | -14.632% | 8 | 330 | -89.026% |
| 2026-04-17 | 9.0100 | 9.5300 | 9.0100 | 9.5000 | -34.663% | 22 | 337 | -90.632% |
| 2026-04-16 | 14.6300 | 14.7300 | 14.4300 | 14.5400 | +5.745% | 15 | 337 | -93.879% |
| 2026-04-15 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +4.962% | 1 | 337 | -93.527% |
| 2026-04-14 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +11.017% | 1 | 338 | -93.206% |
| 2026-04-10 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -1.912% | 3 | 339 | -92.458% |
| 2026-04-09 | 11.6600 | 12.0300 | 11.6600 | 12.0300 | +12.325% | 2 | 336 | -92.602% |
| 2026-04-06 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | +22.400% | 1 | 338 | -91.690% |
| 2026-03-27 | 8.6500 | 8.7500 | 8.6500 | 8.7500 | +9.925% | 3 | 339 | -89.829% |
| 2026-03-24 | 8.2400 | 8.4300 | 7.9600 | 7.9600 | +0.887% | 3 | 338 | -88.819% |
| 2026-03-19 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | -15.161% | 1 | 338 | -88.720% |
| 2026-03-17 | 9.5700 | 9.5700 | 9.3000 | 9.3000 | -5.392% | 3 | 337 | -90.430% |
| 2026-03-16 | 10.1800 | 10.1800 | 9.7500 | 9.8300 | +2.824% | 8 | 337 | -90.946% |
| 2026-03-12 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -6.458% | 1 | 334 | -90.690% |
| 2026-03-11 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | -8.094% | 1 | 335 | -91.292% |
| 2026-03-09 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | -5.362% | 1 | 334 | -91.996% |
| 2026-03-05 | 11.6500 | 11.7500 | 11.6000 | 11.7500 | -0.927% | 8 | 334 | -92.426% |
| 2026-03-04 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | +10.326% | 1 | 326 | -92.496% |
| 2026-03-03 | 10.9900 | 10.9900 | 10.7500 | 10.7500 | +3.865% | 2 | 326 | -91.721% |
| 2026-02-27 | 8.6000 | 10.3500 | 8.6000 | 10.3500 | +113.402% | 16 | 326 | -91.401% |
| 2026-02-24 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +8.259% | 2 | 325 | -81.649% |
| 2026-02-23 | 4.5200 | 4.5200 | 4.4800 | 4.4800 | -14.667% | 4 | 325 | -80.134% |
| 2026-02-20 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +14.130% | 1 | 325 | -83.048% |
| 2026-02-17 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -11.538% | 1 | 325 | -80.652% |
| 2026-02-11 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -2.804% | 1 | 326 | -82.885% |
| 2026-02-09 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -4.973% | 23 | 327 | -83.364% |
| 2026-02-06 | 5.4000 | 5.6300 | 5.4000 | 5.6300 | +2.550% | 11 | 350 | -84.192% |
| 2026-02-04 | 5.8000 | 5.8000 | 5.4900 | 5.4900 | -9.704% | 3 | 361 | -83.789% |
| 2026-01-29 | 6.1000 | 6.1000 | 5.9600 | 6.0800 | -10.588% | 151 | 358 | -85.362% |
| 2026-01-28 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +3.030% | 1 | 507 | -86.912% |
| 2026-01-27 | 6.7500 | 6.7500 | 6.6000 | 6.6000 | -6.780% | 2 | 506 | -86.515% |
| 2026-01-23 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | +11.496% | 2 | 504 | -87.429% |
| 2026-01-22 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -3.788% | 6 | 504 | -85.984% |
| 2026-01-21 | 6.9200 | 7.0000 | 6.6000 | 6.6000 | -25.000% | 20 | 498 | -86.515% |
| 2026-01-20 | 8.8000 | 8.8800 | 8.8000 | 8.8000 | +2.326% | 20 | 486 | -89.886% |
| 2026-01-15 | 9.0000 | 9.0000 | 8.5900 | 8.6000 | -4.232% | 301 | 466 | -89.651% |
| 2026-01-13 | 8.8500 | 8.9800 | 8.8500 | 8.9800 | +5.647% | 3 | 655 | -90.089% |
| 2026-01-09 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -6.593% | 5 | 654 | -89.529% |
| 2026-01-07 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -1.302% | 1 | 649 | -90.220% |
| 2026-01-06 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | -4.752% | 1 | 648 | -90.347% |
| 2026-01-05 | 9.3100 | 9.7500 | 9.3100 | 9.6800 | +3.198% | 10 | 639 | -90.806% |
| 2026-01-02 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | -10.325% | 1 | 639 | -90.512% |
| 2025-12-31 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | -0.381% | 1 | 639 | -91.491% |
| 2025-12-30 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -4.545% | 8 | 639 | -91.524% |
| 2025-12-26 | 11.0000 | 11.0500 | 11.0000 | 11.0000 | +4.762% | 5 | 631 | -91.909% |
| 2025-12-23 | 10.5000 | 10.5300 | 10.4900 | 10.5000 | -6.667% | 450 | 631 | -91.524% |
| 2025-12-15 | 11.5000 | 11.5000 | 11.2500 | 11.2500 | -26.181% | 25 | 217 | -92.089% |
| 2025-12-05 | 15.4000 | 15.4000 | 15.2400 | 15.2400 | -2.620% | 5 | 203 | -94.160% |
| 2025-12-03 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -12.079% | 1 | 200 | -94.313% |
| 2025-12-02 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -1.928% | 1 | 200 | -95.000% |
| 2025-12-01 | 18.2000 | 18.2000 | 18.1500 | 18.1500 | +4.913% | 2 | 199 | -95.096% |
| 2025-11-28 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -22.768% | 2 | 197 | -94.855% |
| 2025-11-18 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +14.578% | 20 | 195 | -96.027% |
| 2025-11-17 | 20.5900 | 20.5900 | 19.5500 | 19.5500 | 0.000% | 9 | 195 | -95.448% |