NFLX270617C00124000
NFLX Jun 17 2027 124.00 Call
optionOPRA
EODOct 8, 2026
0.88USD+25.714%(+0.18)98Vol787OI
NFLX270617C00124000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | +25.714% | 98 | 810 | 0.000% |
| 2026-10-02 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -26.316% | 1 | 810 | +25.714% |
| 2026-09-25 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -9.524% | 20 | 810 | -7.368% |
| 2026-09-24 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -3.670% | 1 | 810 | -16.190% |
| 2026-09-23 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | -6.838% | 3 | 809 | -19.266% |
| 2026-09-21 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +1.739% | 1 | 809 | -24.786% |
| 2026-09-18 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -42.500% | 10 | 809 | -23.478% |
| 2026-09-14 | 1.9900 | 2.2500 | 1.9900 | 2.0000 | +22.699% | 12 | 807 | -56.000% |
| 2026-09-11 | 1.5600 | 1.6300 | 1.5600 | 1.6300 | -32.083% | 4 | 807 | -46.012% |
| 2026-09-03 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +3.896% | 1 | 807 | -63.333% |
| 2026-09-01 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -13.806% | 1 | 806 | -61.905% |
| 2026-08-25 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +6.773% | 1 | 807 | -67.164% |
| 2026-08-21 | 2.4600 | 2.5100 | 2.4600 | 2.5100 | +15.668% | 2 | 807 | -64.940% |
| 2026-08-17 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -6.867% | 1 | 808 | -59.447% |
| 2026-08-14 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 0.000% | 1 | 808 | -62.232% |
| 2026-08-13 | 2.3100 | 2.3300 | 2.3000 | 2.3300 | +15.347% | 90 | 721 | -62.232% |
| 2026-08-07 | 2.2000 | 2.2000 | 1.9100 | 2.0200 | -1.463% | 52 | 708 | -56.436% |
| 2026-08-05 | 2.1000 | 2.1000 | 2.0500 | 2.0500 | +17.816% | 2 | 709 | -57.073% |
| 2026-07-29 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +16.000% | 6 | 709 | -49.425% |
| 2026-07-24 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | -7.975% | 13 | 712 | -41.333% |
| 2026-07-22 | 1.7500 | 1.7500 | 1.6300 | 1.6300 | +12.414% | 11 | 712 | -46.012% |
| 2026-07-21 | 1.4200 | 1.4500 | 1.3600 | 1.4500 | +3.571% | 34 | 725 | -39.310% |
| 2026-07-17 | 1.3200 | 1.4000 | 1.3200 | 1.4000 | -41.176% | 104 | 652 | -37.143% |
| 2026-07-15 | 2.5300 | 2.5300 | 2.3800 | 2.3800 | -0.833% | 5 | 656 | -63.025% |
| 2026-07-14 | 2.2300 | 2.4000 | 2.2300 | 2.4000 | -4.762% | 2 | 657 | -63.333% |
| 2026-07-13 | 2.6700 | 2.6700 | 2.4200 | 2.5200 | +2.024% | 13 | 666 | -65.079% |
| 2026-07-10 | 2.3600 | 2.4700 | 2.3600 | 2.4700 | -8.519% | 25 | 648 | -64.372% |
| 2026-07-08 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -2.527% | 1 | 649 | -67.407% |
| 2026-07-07 | 2.8700 | 2.8700 | 2.7700 | 2.7700 | +6.130% | 24 | 643 | -68.231% |
| 2026-07-06 | 2.6900 | 2.6900 | 2.6100 | 2.6100 | -18.182% | 2 | 641 | -66.284% |
| 2026-07-02 | 3.1900 | 3.1900 | 3.1800 | 3.1900 | +45.000% | 15 | 628 | -72.414% |
| 2026-07-01 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +1.852% | 1 | 627 | -60.000% |
| 2026-06-30 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -9.244% | 1 | 626 | -59.259% |
| 2026-06-29 | 2.4400 | 2.5100 | 2.3200 | 2.3800 | +17.822% | 8 | 625 | -63.025% |
| 2026-06-24 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -16.529% | 1 | 625 | -56.436% |
| 2026-06-23 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -5.837% | 2 | 623 | -63.636% |
| 2026-06-22 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -9.825% | 1 | 623 | -65.759% |
| 2026-06-16 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -14.925% | 1 | 623 | -69.123% |
| 2026-06-11 | 3.1000 | 3.3500 | 3.1000 | 3.3500 | -5.634% | 34 | 602 | -73.731% |
| 2026-06-10 | 3.5000 | 3.6500 | 3.5000 | 3.5500 | -5.333% | 39 | 609 | -75.211% |
| 2026-06-08 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +1.351% | 1 | 608 | -76.533% |
| 2026-06-05 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -5.371% | 1 | 608 | -76.216% |
| 2026-06-04 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -13.111% | 10 | 608 | -77.494% |
| 2026-06-01 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | -3.226% | 2 | 609 | -80.444% |
| 2026-05-27 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | -4.124% | 4 | 609 | -81.075% |
| 2026-05-26 | 4.8600 | 4.8700 | 4.8500 | 4.8500 | +2.105% | 25 | 618 | -81.856% |
| 2026-05-22 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -2.062% | 201 | 549 | -81.474% |
| 2026-05-20 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | -5.825% | 4 | 549 | -81.856% |
| 2026-05-18 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | +15.991% | 106 | 563 | -82.913% |
| 2026-05-13 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -32.420% | 1 | 562 | -80.180% |
| 2026-04-30 | 6.5000 | 6.5700 | 6.5000 | 6.5700 | +17.742% | 3 | 565 | -86.606% |
| 2026-04-29 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | +5.882% | 1 | 565 | -84.229% |
| 2026-04-28 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -9.138% | 2 | 563 | -83.302% |
| 2026-04-24 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -10.769% | 1 | 564 | -84.828% |
| 2026-04-20 | 6.5500 | 6.5500 | 6.4000 | 6.5000 | -17.722% | 57 | 587 | -86.462% |
| 2026-04-17 | 8.5500 | 8.5500 | 7.9000 | 7.9000 | -34.221% | 2 | 587 | -88.861% |
| 2026-04-16 | 12.1400 | 12.2000 | 11.9400 | 12.0100 | +17.745% | 85 | 608 | -92.673% |
| 2026-04-10 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +13.208% | 2 | 608 | -91.373% |
| 2026-04-06 | 9.0000 | 9.0100 | 9.0000 | 9.0100 | +16.258% | 3 | 610 | -90.233% |
| 2026-04-01 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +5.442% | 35 | 610 | -88.645% |
| 2026-03-27 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +10.693% | 1 | 575 | -88.027% |
| 2026-03-24 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | -9.413% | 1 | 574 | -86.747% |
| 2026-03-23 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | +11.061% | 1 | 575 | -87.995% |
| 2026-03-19 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -13.158% | 5 | 574 | -86.667% |
| 2026-03-17 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -8.434% | 1 | 574 | -88.421% |
| 2026-03-16 | 8.2500 | 8.3000 | 8.2500 | 8.3000 | -3.488% | 6 | 574 | -89.398% |
| 2026-03-11 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -15.271% | 1 | 571 | -89.767% |
| 2026-03-05 | 9.8500 | 10.1500 | 9.8500 | 10.1500 | +12.778% | 18 | 571 | -91.330% |
| 2026-03-02 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +4.046% | 7 | 554 | -90.222% |
| 2026-02-27 | 7.5000 | 8.6500 | 7.3000 | 8.6500 | +76.531% | 103 | 554 | -89.827% |
| 2026-02-11 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -14.931% | 25 | 542 | -82.041% |
| 2026-02-02 | 5.3000 | 5.7600 | 5.3000 | 5.7600 | +9.714% | 20 | 517 | -84.722% |
| 2026-01-30 | 5.2500 | 5.2500 | 5.2000 | 5.2500 | +1.942% | 20 | 527 | -83.238% |
| 2026-01-29 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | -7.871% | 25 | 533 | -82.913% |
| 2026-01-27 | 5.6800 | 5.6800 | 5.5900 | 5.5900 | -9.547% | 83 | 518 | -84.258% |
| 2026-01-26 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | +6.552% | 1 | 507 | -85.761% |
| 2026-01-21 | 5.7500 | 5.8000 | 5.4000 | 5.8000 | -22.667% | 26 | 507 | -84.828% |
| 2026-01-20 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 0.000% | 66 | 481 | -88.267% |
| 2026-01-13 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -2.975% | 5 | 459 | -88.267% |
| 2026-01-12 | 7.8700 | 7.8700 | 7.7300 | 7.7300 | +1.711% | 2 | 454 | -88.616% |
| 2026-01-06 | 7.8500 | 7.8500 | 7.6000 | 7.6000 | -6.173% | 9 | 454 | -88.421% |
| 2026-01-05 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +1.250% | 1 | 454 | -89.136% |
| 2026-01-02 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -12.568% | 30 | 454 | -89.000% |
| 2025-12-30 | 8.9500 | 9.1500 | 8.9500 | 9.1500 | -1.081% | 9 | 454 | -90.383% |
| 2025-12-29 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -1.596% | 5 | 445 | -90.486% |
| 2025-12-26 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -1.776% | 4 | 444 | -90.638% |
| 2025-12-18 | 9.5500 | 9.5700 | 9.5500 | 9.5700 | -4.300% | 12 | 443 | -90.805% |
| 2025-12-17 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +2.041% | 1 | 441 | -91.200% |
| 2025-12-15 | 9.9500 | 10.0000 | 9.7500 | 9.8000 | +0.513% | 21 | 441 | -91.020% |
| 2025-12-10 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -8.879% | 1 | 429 | -90.974% |
| 2025-12-09 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -1.835% | 10 | 429 | -91.776% |
| 2025-12-08 | 10.8400 | 10.9000 | 10.8000 | 10.9000 | -10.656% | 14 | 439 | -91.927% |
| 2025-12-05 | 12.1000 | 12.2000 | 12.1000 | 12.2000 | -12.857% | 3 | 452 | -92.787% |
| 2025-11-25 | 13.9600 | 14.0000 | 13.9600 | 14.0000 | -13.366% | 2 | 454 | -93.714% |
| 2025-11-20 | 16.1600 | 16.1600 | 16.1600 | 16.1600 | -6.319% | 2 | 455 | -94.554% |
| 2025-11-19 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +1.471% | 2 | 456 | -94.899% |
| 2025-11-17 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 0.000% | 2 | 458 | -94.824% |