NFLX270617C00122000
NFLX Jun 17 2027 122.00 Call
optionOPRA
EODOct 8, 2026
0.97USD+14.118%(+0.12)12Vol667OI
NFLX270617C00122000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.9400 | 1.0000 | 0.9300 | 0.9700 | +14.118% | 12 | 673 | 0.000% |
| 2026-10-07 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +13.333% | 1 | 674 | +14.118% |
| 2026-10-05 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 1 | 674 | +29.333% |
| 2026-10-02 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -25.000% | 7 | 674 | +29.333% |
| 2026-09-29 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -23.077% | 1 | 674 | -3.000% |
| 2026-09-22 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +6.557% | 2 | 672 | -25.385% |
| 2026-09-18 | 1.2000 | 1.2400 | 1.2000 | 1.2200 | -37.113% | 111 | 746 | -20.492% |
| 2026-09-15 | 1.8500 | 1.9400 | 1.8500 | 1.9400 | -12.217% | 2 | 745 | -50.000% |
| 2026-09-14 | 2.2100 | 2.2700 | 2.1600 | 2.2100 | +22.778% | 11 | 756 | -56.109% |
| 2026-09-10 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -1.099% | 1 | 755 | -46.111% |
| 2026-09-08 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -9.000% | 4 | 753 | -46.703% |
| 2026-09-04 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | -25.926% | 9 | 744 | -51.500% |
| 2026-09-03 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -1.818% | 5 | 739 | -64.074% |
| 2026-08-28 | 2.7500 | 2.8600 | 2.6900 | 2.7500 | -2.482% | 14 | 740 | -64.727% |
| 2026-08-26 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -4.082% | 6 | 734 | -65.603% |
| 2026-08-25 | 3.0000 | 3.0200 | 2.9400 | 2.9400 | +10.526% | 7 | 738 | -67.007% |
| 2026-08-20 | 2.7300 | 2.7300 | 2.6600 | 2.6600 | -2.920% | 11 | 739 | -63.534% |
| 2026-08-19 | 2.5800 | 2.7400 | 2.5800 | 2.7400 | +23.423% | 52 | 740 | -64.599% |
| 2026-08-17 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -12.941% | 1 | 740 | -56.306% |
| 2026-08-14 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +7.143% | 2 | 738 | -61.961% |
| 2026-08-13 | 2.2500 | 2.3800 | 2.2500 | 2.3800 | +27.273% | 3 | 737 | -59.244% |
| 2026-08-12 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -11.792% | 1 | 736 | -48.128% |
| 2026-08-11 | 2.2700 | 2.5000 | 2.1100 | 2.1200 | -4.933% | 4 | 740 | -54.245% |
| 2026-08-10 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +2.765% | 2 | 738 | -56.502% |
| 2026-08-07 | 1.9500 | 2.1700 | 1.9500 | 2.1700 | +5.340% | 8 | 741 | -55.300% |
| 2026-08-04 | 2.0000 | 2.0600 | 1.9400 | 2.0600 | +20.468% | 5 | 742 | -52.913% |
| 2026-07-30 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -27.542% | 1 | 742 | -43.275% |
| 2026-07-29 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +38.012% | 5 | 742 | -58.898% |
| 2026-07-27 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +6.875% | 1 | 741 | -43.275% |
| 2026-07-24 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +9.589% | 3 | 744 | -39.375% |
| 2026-07-21 | 1.5200 | 1.5200 | 1.4600 | 1.4600 | +3.546% | 24 | 766 | -33.562% |
| 2026-07-20 | 1.5100 | 1.5100 | 1.4100 | 1.4100 | -19.429% | 11 | 767 | -31.206% |
| 2026-07-17 | 1.5000 | 1.7800 | 1.5000 | 1.7500 | -30.000% | 19 | 761 | -44.571% |
| 2026-07-16 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +2.041% | 1 | 762 | -61.200% |
| 2026-07-10 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -14.336% | 3 | 759 | -60.408% |
| 2026-07-08 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -3.051% | 5 | 756 | -66.084% |
| 2026-07-07 | 2.7100 | 3.2500 | 2.7100 | 2.9500 | +0.683% | 20 | 749 | -67.119% |
| 2026-07-06 | 2.9000 | 2.9300 | 2.8100 | 2.9300 | -12.537% | 44 | 761 | -66.894% |
| 2026-07-02 | 3.2200 | 3.3500 | 3.1500 | 3.3500 | +55.814% | 5 | 762 | -71.045% |
| 2026-06-30 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -12.245% | 3 | 762 | -54.884% |
| 2026-06-29 | 2.6000 | 2.6700 | 2.4400 | 2.4500 | +2.083% | 8 | 761 | -60.408% |
| 2026-06-26 | 2.3500 | 2.5500 | 2.3500 | 2.4000 | +12.676% | 30 | 732 | -59.583% |
| 2026-06-25 | 2.1900 | 2.2300 | 2.1300 | 2.1300 | -5.333% | 22 | 712 | -54.460% |
| 2026-06-24 | 2.2500 | 2.2500 | 2.1300 | 2.2500 | -3.846% | 3 | 711 | -56.889% |
| 2026-06-22 | 2.9000 | 2.9000 | 2.3200 | 2.3400 | -19.863% | 27 | 688 | -58.547% |
| 2026-06-18 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +1.389% | 1 | 688 | -66.781% |
| 2026-06-17 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -11.385% | 1 | 687 | -66.319% |
| 2026-06-16 | 3.4500 | 3.4500 | 3.2500 | 3.2500 | -4.412% | 9 | 678 | -70.154% |
| 2026-06-15 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 70 | 608 | -71.471% |
| 2026-06-12 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | +1.493% | 25 | 595 | -71.471% |
| 2026-06-11 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -14.103% | 19 | 596 | -71.045% |
| 2026-06-10 | 3.8300 | 3.9000 | 3.8300 | 3.9000 | +2.632% | 29 | 598 | -75.128% |
| 2026-06-09 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -3.797% | 1 | 597 | -74.474% |
| 2026-06-03 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -10.227% | 1 | 596 | -75.443% |
| 2026-06-02 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -8.333% | 2 | 594 | -77.955% |
| 2026-05-29 | 4.7400 | 4.8000 | 4.7000 | 4.8000 | -2.041% | 3 | 593 | -79.792% |
| 2026-05-27 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | 0.000% | 4 | 589 | -80.204% |
| 2026-05-26 | 4.8000 | 4.9500 | 4.8000 | 4.9000 | -4.854% | 4 | 591 | -80.204% |
| 2026-05-20 | 5.0500 | 5.1500 | 5.0500 | 5.1500 | -0.962% | 5 | 586 | -81.165% |
| 2026-05-19 | 5.8500 | 5.8500 | 5.2000 | 5.2000 | -7.965% | 2 | 584 | -81.346% |
| 2026-05-18 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +18.947% | 2 | 582 | -82.832% |
| 2026-05-15 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | +3.261% | 5 | 579 | -79.579% |
| 2026-05-14 | 4.9500 | 4.9500 | 4.6000 | 4.6000 | -8.000% | 38 | 611 | -78.913% |
| 2026-05-13 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | +20.482% | 2 | 609 | -80.600% |
| 2026-05-11 | 4.3000 | 4.8500 | 4.1500 | 4.1500 | -15.306% | 33 | 607 | -76.627% |
| 2026-05-05 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -27.941% | 1 | 606 | -80.204% |
| 2026-05-01 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +2.256% | 1 | 605 | -85.735% |
| 2026-04-30 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +16.667% | 1 | 606 | -85.414% |
| 2026-04-28 | 5.7500 | 5.7500 | 5.7000 | 5.7000 | -10.236% | 5 | 603 | -82.982% |
| 2026-04-27 | 6.5000 | 6.5000 | 6.3500 | 6.3500 | -0.781% | 3 | 600 | -84.724% |
| 2026-04-23 | 6.8500 | 6.8500 | 6.4000 | 6.4000 | -3.759% | 5 | 601 | -84.844% |
| 2026-04-22 | 6.8000 | 6.8000 | 6.6500 | 6.6500 | 0.000% | 3 | 598 | -85.414% |
| 2026-04-21 | 6.8500 | 6.8500 | 6.6500 | 6.6500 | -8.276% | 2 | 598 | -85.414% |
| 2026-04-20 | 8.0500 | 8.0500 | 6.8700 | 7.2500 | -7.526% | 31 | 568 | -86.621% |
| 2026-04-17 | 7.5000 | 8.4700 | 7.5000 | 7.8400 | -38.268% | 15 | 555 | -87.628% |
| 2026-04-15 | 12.3500 | 12.7000 | 12.2500 | 12.7000 | +17.593% | 3 | 555 | -92.362% |
| 2026-04-10 | 10.4500 | 10.8000 | 10.4500 | 10.8000 | +0.935% | 2 | 553 | -91.019% |
| 2026-04-09 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +10.881% | 2 | 551 | -90.935% |
| 2026-04-08 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +4.891% | 2 | 549 | -89.948% |
| 2026-04-02 | 8.3500 | 9.2500 | 8.3500 | 9.2000 | +10.843% | 16 | 544 | -89.457% |
| 2026-04-01 | 8.0000 | 8.3000 | 8.0000 | 8.3000 | +5.063% | 3 | 544 | -88.313% |
| 2026-03-27 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -8.140% | 6 | 542 | -87.722% |
| 2026-03-26 | 6.9500 | 8.6000 | 6.9500 | 8.6000 | +19.444% | 25 | 542 | -88.721% |
| 2026-03-24 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -4.636% | 1 | 566 | -86.528% |
| 2026-03-23 | 7.5400 | 7.5500 | 7.5400 | 7.5500 | -7.362% | 120 | 565 | -87.152% |
| 2026-03-18 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -6.322% | 35 | 565 | -88.098% |
| 2026-03-16 | 8.7500 | 8.8000 | 8.7000 | 8.7000 | -7.447% | 9 | 530 | -88.851% |
| 2026-03-11 | 9.1000 | 9.4000 | 9.1000 | 9.4000 | -5.528% | 4 | 523 | -89.681% |
| 2026-03-10 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -7.528% | 1 | 519 | -90.251% |
| 2026-03-05 | 10.4500 | 10.7600 | 10.4000 | 10.7600 | +20.358% | 22 | 519 | -90.985% |
| 2026-02-27 | 8.0000 | 8.9400 | 8.0000 | 8.9400 | +107.907% | 28 | 508 | -89.150% |
| 2026-02-20 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +6.173% | 2 | 508 | -77.442% |
| 2026-02-17 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -0.491% | 1 | 507 | -76.049% |
| 2026-02-12 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -29.217% | 1 | 508 | -76.167% |
| 2026-02-10 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +2.862% | 1 | 507 | -83.130% |
| 2026-02-02 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -12.656% | 1 | 506 | -82.648% |
| 2026-01-28 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +0.787% | 1 | 505 | -84.844% |
| 2026-01-23 | 6.2500 | 6.3500 | 6.2500 | 6.3500 | +14.209% | 21 | 504 | -84.724% |
| 2026-01-22 | 5.6800 | 5.8500 | 5.5600 | 5.5600 | -8.852% | 53 | 503 | -82.554% |
| 2026-01-21 | 6.1000 | 6.1000 | 5.7400 | 6.1000 | -22.785% | 7 | 478 | -84.098% |
| 2026-01-20 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +1.935% | 10 | 472 | -87.722% |
| 2026-01-16 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -5.488% | 3 | 459 | -87.484% |
| 2026-01-12 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -1.205% | 1 | 459 | -88.171% |
| 2026-01-06 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -3.263% | 1 | 458 | -88.313% |
| 2026-01-05 | 8.8000 | 8.8000 | 8.5800 | 8.5800 | +2.021% | 2 | 456 | -88.695% |
| 2026-01-02 | 8.5000 | 8.5000 | 8.4100 | 8.4100 | -11.752% | 3 | 456 | -88.466% |
| 2025-12-30 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -4.221% | 70 | 454 | -89.822% |
| 2025-12-26 | 9.9000 | 9.9500 | 9.8500 | 9.9500 | +5.291% | 218 | 482 | -90.251% |
| 2025-12-24 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -3.571% | 1 | 266 | -89.735% |
| 2025-12-22 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -6.667% | 1 | 265 | -90.102% |
| 2025-12-16 | 10.2500 | 10.5000 | 10.2500 | 10.5000 | +2.439% | 2 | 265 | -90.762% |
| 2025-12-15 | 10.4000 | 10.5000 | 10.2500 | 10.2500 | -2.844% | 31 | 265 | -90.537% |
| 2025-12-10 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -5.296% | 7 | 261 | -90.806% |
| 2025-12-09 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | -6.778% | 1 | 254 | -91.293% |
| 2025-12-08 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -26.462% | 2 | 254 | -91.883% |
| 2025-12-02 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +10.544% | 1 | 252 | -94.031% |
| 2025-11-25 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +1.589% | 10 | 251 | -93.401% |
| 2025-11-24 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | -27.103% | 10 | 261 | -93.296% |
| 2025-11-18 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | 0.000% | 1 | 261 | -95.113% |