NFLX270617C00135000
NFLX Jun 17 2027 135.00 Call
optionOPRA
EODOct 8, 2026
0.59USD+15.686%(+0.08)4Vol718OI
NFLX270617C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | +15.686% | 4 | 722 | 0.000% |
| 2026-10-07 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +10.870% | 10 | 722 | +15.686% |
| 2026-10-05 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | -19.298% | 27 | 697 | +28.261% |
| 2026-09-30 | 0.6200 | 0.6200 | 0.5700 | 0.5700 | -6.557% | 5 | 696 | +3.509% |
| 2026-09-28 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | -7.576% | 2 | 696 | -3.279% |
| 2026-09-24 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | -16.456% | 14 | 708 | -10.606% |
| 2026-09-22 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +64.583% | 1 | 708 | -25.316% |
| 2026-09-21 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -40.741% | 1 | 709 | +22.917% |
| 2026-09-18 | 0.7600 | 0.8100 | 0.7600 | 0.8100 | -21.359% | 7 | 712 | -27.160% |
| 2026-09-17 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -11.966% | 1 | 712 | -42.718% |
| 2026-09-15 | 1.1800 | 1.3000 | 1.1700 | 1.1700 | -18.182% | 38 | 684 | -49.573% |
| 2026-09-14 | 1.3800 | 1.4300 | 1.3800 | 1.4300 | +34.906% | 3 | 681 | -58.741% |
| 2026-09-11 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +0.952% | 5 | 681 | -44.340% |
| 2026-09-09 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +16.667% | 3 | 684 | -43.810% |
| 2026-09-08 | 1.1300 | 1.1300 | 0.9000 | 0.9000 | -25.000% | 4 | 685 | -34.444% |
| 2026-09-04 | 1.3300 | 1.3600 | 1.2000 | 1.2000 | -25.926% | 6 | 690 | -50.833% |
| 2026-09-03 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +7.285% | 1 | 690 | -63.580% |
| 2026-09-01 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -13.218% | 1 | 690 | -60.927% |
| 2026-08-28 | 1.6100 | 1.7400 | 1.6000 | 1.7400 | -9.375% | 4 | 691 | -66.092% |
| 2026-08-26 | 1.9300 | 1.9300 | 1.8500 | 1.9200 | +9.091% | 56 | 691 | -69.271% |
| 2026-08-25 | 1.8000 | 1.8000 | 1.7500 | 1.7600 | +4.142% | 4 | 693 | -66.477% |
| 2026-08-21 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -6.111% | 1 | 692 | -65.089% |
| 2026-08-19 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +8.434% | 1 | 692 | -67.222% |
| 2026-08-14 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +11.409% | 1 | 692 | -64.458% |
| 2026-08-13 | 1.5400 | 1.5400 | 1.4900 | 1.4900 | +4.196% | 2 | 691 | -60.403% |
| 2026-08-11 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +5.926% | 1 | 692 | -58.741% |
| 2026-08-06 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -10.000% | 1 | 692 | -56.296% |
| 2026-08-04 | 1.3000 | 1.5000 | 1.3000 | 1.5000 | +15.385% | 21 | 692 | -60.667% |
| 2026-08-03 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +12.069% | 5 | 692 | -54.615% |
| 2026-07-31 | 1.2500 | 1.2500 | 1.1600 | 1.1600 | -10.769% | 25 | 695 | -49.138% |
| 2026-07-30 | 1.2900 | 1.3300 | 1.2900 | 1.3000 | -0.763% | 30 | 673 | -54.615% |
| 2026-07-29 | 1.2400 | 1.3300 | 1.2400 | 1.3100 | +3.968% | 9 | 669 | -54.962% |
| 2026-07-27 | 1.1400 | 1.2700 | 1.1200 | 1.2600 | +14.545% | 5 | 668 | -53.175% |
| 2026-07-22 | 1.1400 | 1.1400 | 1.1000 | 1.1000 | +4.762% | 5 | 673 | -46.364% |
| 2026-07-21 | 0.9600 | 1.0500 | 0.8700 | 1.0500 | +0.962% | 32 | 680 | -43.810% |
| 2026-07-20 | 1.1500 | 1.1500 | 1.0400 | 1.0400 | -8.772% | 5 | 685 | -43.269% |
| 2026-07-17 | 1.1000 | 1.1400 | 1.0200 | 1.1400 | -30.488% | 9 | 681 | -48.246% |
| 2026-07-16 | 1.5500 | 1.7800 | 1.5500 | 1.6400 | -10.870% | 6 | 683 | -64.024% |
| 2026-07-13 | 1.7600 | 1.8400 | 1.7200 | 1.8400 | +9.524% | 4 | 683 | -67.935% |
| 2026-07-10 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -22.222% | 5 | 688 | -64.881% |
| 2026-07-08 | 1.9800 | 2.1600 | 1.9800 | 2.1600 | +24.855% | 2 | 687 | -72.685% |
| 2026-07-07 | 2.1500 | 2.1500 | 1.7300 | 1.7300 | -13.500% | 3 | 687 | -65.896% |
| 2026-07-06 | 1.9100 | 2.0000 | 1.9100 | 2.0000 | -5.660% | 4 | 685 | -70.500% |
| 2026-07-02 | 1.8800 | 2.1200 | 1.8800 | 2.1200 | +8.163% | 5 | 682 | -72.170% |
| 2026-07-01 | 1.7200 | 1.9600 | 1.6100 | 1.9600 | +39.007% | 13 | 671 | -69.898% |
| 2026-06-30 | 1.9900 | 1.9900 | 1.4100 | 1.4100 | -15.060% | 3 | 670 | -58.156% |
| 2026-06-29 | 1.8700 | 1.8700 | 1.5800 | 1.6600 | -2.353% | 7 | 669 | -64.458% |
| 2026-06-26 | 1.7400 | 1.7400 | 1.7000 | 1.7000 | +5.590% | 9 | 677 | -65.294% |
| 2026-06-24 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -1.227% | 1 | 676 | -63.354% |
| 2026-06-23 | 1.4700 | 1.6300 | 1.4700 | 1.6300 | +5.844% | 10 | 673 | -63.804% |
| 2026-06-22 | 1.5400 | 1.6200 | 1.4800 | 1.5400 | -21.026% | 14 | 669 | -61.688% |
| 2026-06-18 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -0.510% | 1 | 669 | -69.744% |
| 2026-06-17 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -2.970% | 20 | 671 | -69.898% |
| 2026-06-16 | 2.2900 | 2.2900 | 1.9700 | 2.0200 | -14.043% | 33 | 669 | -70.792% |
| 2026-06-11 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -12.963% | 1 | 668 | -74.894% |
| 2026-06-10 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +5.058% | 15 | 653 | -78.148% |
| 2026-06-08 | 2.8800 | 2.8800 | 2.5000 | 2.5700 | 0.000% | 306 | 656 | -77.043% |
| 2026-06-05 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -6.884% | 1 | 656 | -77.043% |
| 2026-06-04 | 2.9600 | 2.9600 | 2.7600 | 2.7600 | +0.364% | 4 | 654 | -78.623% |
| 2026-06-03 | 2.8500 | 2.8500 | 2.7500 | 2.7500 | -8.333% | 16 | 639 | -78.545% |
| 2026-06-02 | 2.9600 | 3.1100 | 2.9600 | 3.0000 | -9.091% | 171 | 700 | -80.333% |
| 2026-06-01 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +4.762% | 2 | 698 | -82.121% |
| 2026-05-29 | 3.1700 | 3.2000 | 3.0900 | 3.1500 | -7.353% | 340 | 610 | -81.270% |
| 2026-05-22 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -5.556% | 15 | 610 | -82.647% |
| 2026-05-21 | 3.3000 | 3.9200 | 3.3000 | 3.6000 | +4.348% | 36 | 582 | -83.611% |
| 2026-05-20 | 3.4000 | 3.4500 | 3.3000 | 3.4500 | -0.862% | 46 | 583 | -82.899% |
| 2026-05-18 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | +0.870% | 5 | 578 | -83.046% |
| 2026-05-15 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +6.154% | 1 | 577 | -82.899% |
| 2026-05-13 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +0.309% | 20 | 557 | -81.846% |
| 2026-05-12 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +24.615% | 15 | 550 | -81.790% |
| 2026-05-11 | 2.9200 | 2.9200 | 2.6000 | 2.6000 | -16.129% | 5 | 553 | -77.308% |
| 2026-05-08 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -6.061% | 1 | 552 | -80.968% |
| 2026-05-07 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +4.430% | 5 | 547 | -82.121% |
| 2026-05-06 | 3.1800 | 3.1800 | 3.1600 | 3.1600 | -20.403% | 9 | 556 | -81.329% |
| 2026-05-04 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -4.337% | 1 | 556 | -85.139% |
| 2026-04-30 | 4.4500 | 4.4500 | 4.1500 | 4.1500 | +1.716% | 11 | 546 | -85.783% |
| 2026-04-29 | 4.1500 | 4.1500 | 3.9000 | 4.0800 | +3.291% | 145 | 668 | -85.539% |
| 2026-04-28 | 3.6700 | 3.9500 | 3.5500 | 3.9500 | +0.254% | 8 | 667 | -85.063% |
| 2026-04-27 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -3.902% | 2 | 665 | -85.025% |
| 2026-04-24 | 3.9700 | 4.1000 | 3.9700 | 4.1000 | +1.235% | 138 | 535 | -85.610% |
| 2026-04-23 | 5.0000 | 5.0000 | 4.0500 | 4.0500 | -10.200% | 5 | 533 | -85.432% |
| 2026-04-21 | 4.5300 | 4.5800 | 4.3200 | 4.5100 | -1.957% | 226 | 359 | -86.918% |
| 2026-04-20 | 4.6000 | 4.6500 | 4.6000 | 4.6000 | -14.019% | 22 | 343 | -87.174% |
| 2026-04-17 | 5.1500 | 5.7000 | 5.1500 | 5.3500 | -40.223% | 29 | 324 | -88.972% |
| 2026-04-16 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +7.572% | 80 | 404 | -93.408% |
| 2026-04-15 | 8.3000 | 8.5000 | 8.2500 | 8.3200 | +0.241% | 31 | 404 | -92.909% |
| 2026-04-14 | 8.3300 | 8.3300 | 8.3000 | 8.3000 | +16.901% | 81 | 379 | -92.892% |
| 2026-04-13 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -2.338% | 10 | 299 | -91.690% |
| 2026-04-10 | 7.0600 | 7.2700 | 7.0600 | 7.2700 | -0.411% | 2 | 289 | -91.884% |
| 2026-04-09 | 7.2000 | 7.3000 | 7.1400 | 7.3000 | +18.314% | 3 | 290 | -91.918% |
| 2026-04-02 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | +12.182% | 2 | 289 | -90.438% |
| 2026-04-01 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +5.769% | 1 | 289 | -89.273% |
| 2026-03-31 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +2.970% | 1 | 289 | -88.654% |
| 2026-03-23 | 4.9000 | 5.0500 | 4.9000 | 5.0500 | +7.219% | 2 | 290 | -88.317% |
| 2026-03-20 | 4.7000 | 4.7100 | 4.7000 | 4.7100 | -1.875% | 2 | 290 | -87.473% |
| 2026-03-19 | 4.8200 | 4.8200 | 4.8000 | 4.8000 | -19.328% | 11 | 290 | -87.708% |
| 2026-03-16 | 6.0000 | 6.0000 | 5.9500 | 5.9500 | -9.437% | 3 | 290 | -90.084% |
| 2026-03-11 | 6.4000 | 6.5700 | 6.4000 | 6.5700 | -0.303% | 2 | 287 | -91.020% |
| 2026-03-10 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -5.857% | 1 | 285 | -91.047% |
| 2026-03-09 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -5.277% | 1 | 285 | -91.571% |
| 2026-03-05 | 7.3500 | 7.3900 | 7.1700 | 7.3900 | +1.511% | 35 | 285 | -92.016% |
| 2026-03-04 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | +8.172% | 4 | 266 | -91.896% |
| 2026-03-03 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -4.539% | 1 | 264 | -91.233% |
| 2026-03-02 | 6.7600 | 7.0500 | 6.7600 | 7.0500 | +17.304% | 3 | 264 | -91.631% |
| 2026-02-27 | 5.3500 | 6.0100 | 5.3500 | 6.0100 | +115.412% | 39 | 263 | -90.183% |
| 2026-02-20 | 2.8000 | 2.8000 | 2.7900 | 2.7900 | -0.357% | 2 | 244 | -78.853% |
| 2026-02-19 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -6.355% | 1 | 246 | -78.929% |
| 2026-02-18 | 2.8300 | 2.9900 | 2.8300 | 2.9900 | +32.889% | 5 | 247 | -80.268% |
| 2026-02-17 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -21.053% | 10 | 242 | -73.778% |
| 2026-02-12 | 2.7000 | 3.0000 | 2.6900 | 2.8500 | -9.524% | 15 | 232 | -79.298% |
| 2026-02-11 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -20.455% | 1 | 231 | -81.270% |
| 2026-02-10 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +25.714% | 1 | 230 | -85.101% |
| 2026-02-06 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -7.080% | 1 | 229 | -81.270% |
| 2026-02-04 | 3.2000 | 3.3900 | 3.2000 | 3.3900 | +11.148% | 11 | 228 | -82.596% |
| 2026-02-03 | 3.5000 | 3.5000 | 3.0500 | 3.0500 | -19.737% | 2 | 226 | -80.656% |
| 2026-01-30 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | +2.703% | 31 | 224 | -84.474% |
| 2026-01-29 | 3.8500 | 3.8500 | 3.7000 | 3.7000 | -13.146% | 18 | 253 | -84.054% |
| 2026-01-28 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +2.651% | 20 | 254 | -86.150% |
| 2026-01-27 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -7.366% | 15 | 254 | -85.783% |
| 2026-01-26 | 4.5500 | 4.5500 | 4.4700 | 4.4800 | +1.818% | 13 | 254 | -86.830% |
| 2026-01-23 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | +10.000% | 32 | 254 | -86.591% |
| 2026-01-22 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +2.564% | 1 | 223 | -85.250% |
| 2026-01-21 | 4.2500 | 4.2800 | 3.9000 | 3.9000 | -31.579% | 6 | 222 | -84.872% |
| 2026-01-20 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -1.213% | 2 | 223 | -89.649% |
| 2026-01-15 | 5.7500 | 5.7700 | 5.7500 | 5.7700 | +2.305% | 21 | 221 | -89.775% |
| 2026-01-14 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | -2.759% | 1 | 223 | -89.539% |
| 2026-01-13 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +6.033% | 25 | 223 | -89.828% |
| 2026-01-09 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -6.814% | 2 | 223 | -89.214% |
| 2026-01-08 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -0.845% | 1 | 221 | -89.949% |
| 2026-01-07 | 5.8000 | 5.9600 | 5.8000 | 5.9200 | +1.544% | 3 | 220 | -90.034% |
| 2026-01-06 | 5.8000 | 5.8300 | 5.8000 | 5.8300 | -2.508% | 9 | 217 | -89.880% |
| 2026-01-05 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -5.079% | 2 | 215 | -90.134% |
| 2026-01-02 | 6.5500 | 6.5500 | 6.3000 | 6.3000 | -6.667% | 3 | 215 | -90.635% |
| 2025-12-30 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -2.174% | 3 | 214 | -91.259% |
| 2025-12-29 | 6.9500 | 6.9500 | 6.9000 | 6.9000 | -2.128% | 13 | 214 | -91.449% |
| 2025-12-26 | 7.1000 | 7.1000 | 7.0500 | 7.0500 | +3.676% | 3 | 215 | -91.631% |
| 2025-12-24 | 6.8300 | 6.8300 | 6.8000 | 6.8000 | -0.585% | 20 | 195 | -91.324% |
| 2025-12-23 | 6.8500 | 6.8500 | 6.8400 | 6.8400 | +1.333% | 40 | 195 | -91.374% |
| 2025-12-22 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -10.714% | 3 | 194 | -91.259% |
| 2025-12-19 | 7.5000 | 7.5600 | 7.5000 | 7.5600 | +2.857% | 23 | 191 | -92.196% |
| 2025-12-15 | 7.7300 | 7.8500 | 7.3500 | 7.3500 | -4.545% | 198 | 181 | -91.973% |
| 2025-12-11 | 7.8000 | 7.8000 | 7.7000 | 7.7000 | -7.229% | 6 | 33 | -92.338% |
| 2025-12-09 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -11.796% | 10 | 29 | -92.892% |
| 2025-12-05 | 9.3000 | 9.4100 | 9.3000 | 9.4100 | -6.832% | 4 | 39 | -93.730% |
| 2025-12-04 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -6.741% | 10 | 35 | -94.158% |
| 2025-11-25 | 11.3300 | 11.3300 | 10.8300 | 10.8300 | 0.000% | 25 | 25 | -94.552% |