NFLX270617C00132000
NFLX Jun 17 2027 132.00 Call
optionOPRA
EODOct 7, 2026
0.59USD+7.273%(+0.04)1Vol752OI
NFLX270617C00132000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +7.273% | 1 | 751 | 0.000% |
| 2026-10-06 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | +14.583% | 2 | 752 | +7.273% |
| 2026-10-05 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | -9.434% | 2 | 751 | +22.917% |
| 2026-10-02 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -19.697% | 4 | 747 | +11.321% |
| 2026-09-29 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.000% | 1 | 748 | -10.606% |
| 2026-09-28 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -18.519% | 5 | 748 | -10.606% |
| 2026-09-23 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -6.897% | 1 | 747 | -27.160% |
| 2026-09-21 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -8.421% | 6 | 753 | -32.184% |
| 2026-09-18 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -13.636% | 1 | 753 | -37.895% |
| 2026-09-17 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -19.708% | 1 | 753 | -46.364% |
| 2026-09-15 | 1.3100 | 1.3700 | 1.3100 | 1.3700 | -14.907% | 2 | 754 | -56.934% |
| 2026-09-14 | 1.4400 | 1.6100 | 1.4400 | 1.6100 | +38.793% | 4 | 754 | -63.354% |
| 2026-09-10 | 1.3000 | 1.3000 | 1.1600 | 1.1600 | -29.697% | 5 | 751 | -49.138% |
| 2026-09-01 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -15.385% | 1 | 752 | -64.242% |
| 2026-08-28 | 1.8300 | 1.9500 | 1.8300 | 1.9500 | -8.019% | 2 | 753 | -69.744% |
| 2026-08-26 | 2.1300 | 2.1300 | 2.1200 | 2.1200 | +6.000% | 2 | 753 | -72.170% |
| 2026-08-20 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +16.959% | 1 | 753 | -70.500% |
| 2026-08-14 | 1.9100 | 1.9100 | 1.7100 | 1.7100 | +2.395% | 2 | 752 | -65.497% |
| 2026-08-10 | 1.5000 | 1.6700 | 1.5000 | 1.6700 | +18.440% | 6 | 751 | -64.671% |
| 2026-08-04 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +41.000% | 1 | 751 | -58.156% |
| 2026-07-27 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.091% | 1 | 750 | -41.000% |
| 2026-07-23 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +4.762% | 1 | 750 | -46.364% |
| 2026-07-21 | 1.1000 | 1.1000 | 1.0400 | 1.0500 | -17.969% | 52 | 754 | -43.810% |
| 2026-07-17 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -28.492% | 30 | 739 | -53.906% |
| 2026-07-14 | 1.8900 | 1.8900 | 1.7900 | 1.7900 | -10.945% | 2 | 739 | -67.039% |
| 2026-07-13 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 0.000% | 1 | 739 | -70.647% |
| 2026-07-10 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +0.500% | 5 | 734 | -70.647% |
| 2026-07-09 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | -15.254% | 2 | 735 | -70.500% |
| 2026-07-06 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +2.609% | 2 | 737 | -75.000% |
| 2026-07-02 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +27.778% | 2 | 737 | -74.348% |
| 2026-06-29 | 1.8900 | 2.0600 | 1.7400 | 1.8000 | -4.762% | 6 | 736 | -67.222% |
| 2026-06-26 | 1.8000 | 1.8900 | 1.8000 | 1.8900 | +13.855% | 2 | 735 | -68.783% |
| 2026-06-24 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | -13.990% | 2 | 734 | -64.458% |
| 2026-06-23 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -4.455% | 1 | 733 | -69.430% |
| 2026-06-22 | 1.9500 | 2.0200 | 1.6700 | 2.0200 | -2.885% | 5 | 729 | -70.792% |
| 2026-06-18 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -3.256% | 1 | 729 | -71.635% |
| 2026-06-16 | 2.1700 | 2.1700 | 2.1500 | 2.1500 | -22.939% | 3 | 728 | -72.558% |
| 2026-06-05 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -11.429% | 3 | 730 | -78.853% |
| 2026-06-04 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +8.621% | 17 | 713 | -81.270% |
| 2026-06-03 | 3.1000 | 3.1000 | 2.9000 | 2.9000 | -19.444% | 19 | 709 | -79.655% |
| 2026-05-26 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +20.000% | 2 | 710 | -83.611% |
| 2026-05-11 | 3.3500 | 3.3500 | 3.0000 | 3.0000 | -20.844% | 9 | 719 | -80.333% |
| 2026-05-05 | 3.5500 | 3.7900 | 3.5500 | 3.7900 | -12.673% | 2 | 719 | -84.433% |
| 2026-05-04 | 4.4200 | 4.4200 | 4.3400 | 4.3400 | -11.429% | 2 | 717 | -86.406% |
| 2026-04-30 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +12.644% | 6 | 717 | -87.959% |
| 2026-04-29 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -2.247% | 1 | 718 | -86.437% |
| 2026-04-27 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -1.111% | 1 | 719 | -86.742% |
| 2026-04-23 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -11.765% | 5 | 715 | -86.889% |
| 2026-04-20 | 5.1000 | 5.1500 | 4.9500 | 5.1000 | 0.000% | 25 | 694 | -88.431% |
| 2026-04-17 | 5.5000 | 5.5000 | 5.1000 | 5.1000 | -47.423% | 11 | 691 | -88.431% |
| 2026-04-16 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +6.711% | 1 | 690 | -93.918% |
| 2026-04-14 | 8.4900 | 9.0900 | 8.4200 | 9.0900 | +28.390% | 171 | 690 | -93.509% |
| 2026-04-07 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | +10.625% | 1 | 610 | -91.667% |
| 2026-04-02 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +13.879% | 6 | 605 | -90.781% |
| 2026-03-30 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | +9.980% | 1 | 605 | -89.502% |
| 2026-03-25 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -2.294% | 1 | 606 | -88.454% |
| 2026-03-20 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -19.538% | 1 | 606 | -88.719% |
| 2026-03-16 | 6.5500 | 6.5500 | 6.5000 | 6.5000 | -2.108% | 4 | 607 | -90.923% |
| 2026-03-12 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | -4.460% | 2 | 603 | -91.114% |
| 2026-03-11 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -12.025% | 1 | 601 | -91.511% |
| 2026-03-05 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +5.333% | 18 | 600 | -92.532% |
| 2026-03-02 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +4.167% | 1 | 585 | -92.133% |
| 2026-02-27 | 5.9000 | 7.2200 | 5.9000 | 7.2000 | +58.242% | 107 | 584 | -91.806% |
| 2026-02-26 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +57.439% | 1 | 657 | -87.033% |
| 2026-02-23 | 3.0900 | 3.0900 | 2.8900 | 2.8900 | -5.246% | 26 | 657 | -79.585% |
| 2026-02-13 | 3.0500 | 3.0500 | 3.0000 | 3.0500 | 0.000% | 7 | 633 | -80.656% |
| 2026-02-12 | 3.0000 | 3.2000 | 2.9000 | 3.0500 | -10.819% | 24 | 633 | -80.656% |
| 2026-02-11 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -22.273% | 1 | 613 | -82.749% |
| 2026-02-10 | 4.2000 | 4.8000 | 4.2000 | 4.4000 | +21.212% | 5 | 614 | -86.591% |
| 2026-02-09 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -0.548% | 10 | 611 | -83.747% |
| 2026-02-06 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -2.667% | 1 | 611 | -83.836% |
| 2026-02-04 | 3.6000 | 3.7500 | 3.6000 | 3.7500 | +10.619% | 20 | 611 | -84.267% |
| 2026-02-03 | 3.5500 | 3.5500 | 3.3900 | 3.3900 | -15.250% | 7 | 605 | -82.596% |
| 2026-02-02 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.103% | 1 | 605 | -85.250% |
| 2026-01-30 | 4.3000 | 4.3000 | 4.2600 | 4.2600 | +3.148% | 3 | 604 | -86.150% |
| 2026-01-29 | 4.1300 | 4.1300 | 4.1000 | 4.1300 | -13.053% | 3 | 601 | -85.714% |
| 2026-01-28 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -1.042% | 1 | 599 | -87.579% |
| 2026-01-26 | 4.8100 | 4.8100 | 4.8000 | 4.8000 | -2.637% | 3 | 598 | -87.708% |
| 2026-01-23 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | +12.045% | 1 | 595 | -88.032% |
| 2026-01-22 | 4.4300 | 4.4500 | 4.4000 | 4.4000 | -2.004% | 3 | 594 | -86.591% |
| 2026-01-21 | 4.5500 | 4.6800 | 4.3000 | 4.4900 | -26.992% | 8 | 592 | -86.860% |
| 2026-01-20 | 6.1300 | 6.1500 | 6.1300 | 6.1500 | +2.159% | 2 | 585 | -90.407% |
| 2026-01-14 | 6.0500 | 6.0500 | 5.9900 | 6.0200 | -5.197% | 3 | 584 | -90.199% |
| 2026-01-13 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -2.308% | 2 | 582 | -90.709% |
| 2026-01-07 | 6.5500 | 6.5500 | 6.4900 | 6.5000 | -7.143% | 12 | 582 | -90.923% |
| 2026-01-02 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -3.448% | 1 | 581 | -91.571% |
| 2025-12-30 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -3.333% | 9 | 580 | -91.862% |
| 2025-12-29 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.961% | 5 | 571 | -92.133% |
| 2025-12-26 | 7.7000 | 7.7000 | 7.6500 | 7.6500 | +5.517% | 55 | 566 | -92.288% |
| 2025-12-24 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -7.051% | 1 | 559 | -91.862% |
| 2025-12-18 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -6.587% | 8 | 559 | -92.436% |
| 2025-12-17 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +4.375% | 9 | 552 | -92.934% |
| 2025-12-15 | 8.2000 | 8.2000 | 8.0000 | 8.0000 | -7.085% | 13 | 548 | -92.625% |
| 2025-12-12 | 8.9400 | 8.9400 | 8.6100 | 8.6100 | +2.378% | 6 | 540 | -93.148% |
| 2025-12-11 | 7.8500 | 8.7000 | 7.8500 | 8.4100 | +5.388% | 20 | 539 | -92.985% |
| 2025-12-10 | 8.4500 | 8.4500 | 7.9800 | 7.9800 | -10.337% | 3 | 520 | -92.607% |
| 2025-12-08 | 9.4500 | 9.4500 | 8.9000 | 8.9000 | -11.000% | 7 | 517 | -93.371% |
| 2025-12-05 | 11.3500 | 11.3500 | 10.0000 | 10.0000 | -6.977% | 2 | 512 | -94.100% |
| 2025-12-04 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -22.439% | 3 | 510 | -94.512% |
| 2025-12-02 | 13.8600 | 13.8600 | 13.8600 | 13.8600 | +14.451% | 1 | 510 | -95.743% |
| 2025-11-21 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | -19.267% | 1 | 511 | -95.128% |
| 2025-11-19 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 0.000% | 3 | 510 | -96.067% |