NFLX270617C00138000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.4900 | 0.5600 | 0.4900 | 0.5300 | 0.000% | 6 | 759 | 0.000% |
| 2026-10-07 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +17.778% | 1 | 760 | 0.000% |
| 2026-10-06 | 0.5000 | 0.5000 | 0.4200 | 0.4500 | -4.255% | 5 | 760 | +17.778% |
| 2026-10-05 | 0.4000 | 0.4700 | 0.4000 | 0.4700 | -6.000% | 2 | 760 | +12.766% |
| 2026-10-02 | 0.4200 | 0.5000 | 0.3900 | 0.5000 | +8.696% | 4 | 759 | +6.000% |
| 2026-10-01 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.000% | 2 | 759 | +15.217% |
| 2026-09-30 | 0.5700 | 0.5700 | 0.4600 | 0.4600 | -14.815% | 4 | 757 | +15.217% |
| 2026-09-29 | 0.5900 | 0.6000 | 0.5300 | 0.5400 | -6.897% | 7 | 756 | -1.852% |
| 2026-09-25 | 0.6000 | 0.6400 | 0.5400 | 0.5800 | -3.333% | 8 | 754 | -8.621% |
| 2026-09-24 | 0.6200 | 0.6200 | 0.5600 | 0.6000 | -4.762% | 4 | 753 | -11.667% |
| 2026-09-23 | 0.6800 | 0.7000 | 0.6100 | 0.6300 | -5.970% | 43 | 753 | -15.873% |
| 2026-09-22 | 0.7300 | 0.7300 | 0.6400 | 0.6700 | -11.842% | 36 | 751 | -20.896% |
| 2026-09-21 | 0.6700 | 0.8100 | 0.6700 | 0.7600 | +40.741% | 8 | 749 | -30.263% |
| 2026-09-18 | 0.6100 | 0.6100 | 0.5400 | 0.5400 | -38.636% | 9 | 740 | -1.852% |
| 2026-09-17 | 0.9700 | 0.9700 | 0.8400 | 0.8800 | -5.376% | 8 | 738 | -39.773% |
| 2026-09-16 | 0.9700 | 1.0200 | 0.9300 | 0.9300 | -10.577% | 7 | 733 | -43.011% |
| 2026-09-15 | 1.0600 | 1.1300 | 1.0400 | 1.0400 | -19.380% | 7 | 728 | -49.038% |
| 2026-09-14 | 1.1600 | 1.3100 | 1.1600 | 1.2900 | +26.471% | 10 | 730 | -58.915% |
| 2026-09-11 | 0.9800 | 1.0200 | 0.9800 | 1.0200 | -27.143% | 2 | 729 | -48.039% |
| 2026-09-03 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -11.950% | 2 | 728 | -62.143% |
| 2026-08-28 | 1.4400 | 1.5900 | 1.4400 | 1.5900 | -8.621% | 124 | 846 | -66.667% |
| 2026-08-26 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +27.007% | 2 | 846 | -69.540% |
| 2026-08-17 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | -2.837% | 5 | 849 | -61.314% |
| 2026-08-14 | 1.6000 | 1.6000 | 1.4100 | 1.4100 | -2.083% | 2 | 850 | -62.411% |
| 2026-08-05 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +25.217% | 2 | 850 | -63.194% |
| 2026-08-04 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | +5.505% | 4 | 846 | -53.913% |
| 2026-07-27 | 1.0300 | 1.1700 | 1.0200 | 1.0900 | +19.780% | 4 | 846 | -51.376% |
| 2026-07-23 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +3.409% | 1 | 845 | -41.758% |
| 2026-07-21 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +83.333% | 24 | 867 | -39.773% |
| 2026-07-17 | 1.1500 | 1.1500 | 0.4800 | 0.4800 | -70.370% | 12 | 857 | +10.417% |
| 2026-07-14 | 1.4800 | 1.6200 | 1.4800 | 1.6200 | -31.933% | 2 | 857 | -67.284% |
| 2026-07-13 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +46.914% | 1 | 857 | -77.731% |
| 2026-07-10 | 1.6600 | 1.6900 | 1.5700 | 1.6200 | -2.994% | 4 | 858 | -67.284% |
| 2026-07-08 | 2.2300 | 2.2300 | 1.6700 | 1.6700 | -18.537% | 2 | 857 | -68.263% |
| 2026-07-02 | 1.7800 | 2.0500 | 1.7800 | 2.0500 | +33.987% | 12 | 856 | -74.146% |
| 2026-06-29 | 1.6500 | 1.6500 | 1.4700 | 1.5300 | +15.038% | 124 | 736 | -65.359% |
| 2026-06-25 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -21.765% | 1 | 736 | -60.150% |
| 2026-06-18 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -33.594% | 1 | 735 | -68.824% |
| 2026-06-08 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +2.400% | 1 | 735 | -79.297% |
| 2026-06-05 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +0.806% | 1 | 734 | -78.800% |
| 2026-06-04 | 2.7300 | 2.7300 | 2.4800 | 2.4800 | +1.639% | 5 | 733 | -78.629% |
| 2026-06-03 | 2.5000 | 2.5400 | 2.4400 | 2.4400 | -12.857% | 4 | 733 | -78.279% |
| 2026-05-28 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +37.931% | 1 | 732 | -81.071% |
| 2026-05-12 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -30.000% | 1 | 732 | -73.892% |
| 2026-05-05 | 3.3000 | 3.3000 | 2.9000 | 2.9000 | -15.942% | 2 | 731 | -81.724% |
| 2026-04-28 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -11.538% | 1 | 731 | -84.638% |
| 2026-04-24 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.500% | 1 | 730 | -86.410% |
| 2026-04-22 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -3.614% | 1 | 729 | -86.750% |
| 2026-04-20 | 4.1500 | 4.2000 | 4.1500 | 4.1500 | -15.306% | 20 | 722 | -87.229% |
| 2026-04-17 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -39.877% | 1 | 722 | -89.184% |
| 2026-04-16 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +17.605% | 1 | 721 | -93.497% |
| 2026-04-13 | 6.8400 | 6.9300 | 6.8400 | 6.9300 | +54.687% | 3 | 721 | -92.352% |
| 2026-03-23 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -17.190% | 1 | 718 | -88.170% |
| 2026-03-16 | 5.5000 | 5.5000 | 5.4100 | 5.4100 | -5.088% | 3 | 718 | -90.203% |
| 2026-03-11 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -12.711% | 1 | 719 | -90.702% |
| 2026-03-10 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -1.805% | 1 | 720 | -91.884% |
| 2026-03-05 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +11.765% | 1 | 719 | -92.030% |
| 2026-02-27 | 5.8500 | 5.9500 | 5.8500 | 5.9500 | +77.612% | 9 | 719 | -91.092% |
| 2026-02-25 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +35.081% | 5 | 714 | -84.179% |
| 2026-02-12 | 2.6600 | 2.6600 | 2.4700 | 2.4800 | -13.889% | 5 | 714 | -78.629% |
| 2026-02-11 | 3.0000 | 3.0000 | 2.8800 | 2.8800 | -8.571% | 2 | 715 | -81.597% |
| 2026-02-06 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -3.077% | 4 | 716 | -83.175% |
| 2026-02-05 | 3.1500 | 3.2500 | 3.1500 | 3.2500 | +6.557% | 2 | 712 | -83.692% |
| 2026-02-04 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | -10.294% | 12 | 712 | -82.623% |
| 2026-01-29 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -15.000% | 1 | 722 | -84.412% |
| 2026-01-28 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.896% | 1 | 722 | -86.750% |
| 2026-01-27 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -6.098% | 17 | 722 | -86.234% |
| 2026-01-26 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +3.015% | 1 | 724 | -87.073% |
| 2026-01-23 | 3.9000 | 3.9800 | 3.9000 | 3.9800 | +13.714% | 19 | 724 | -86.683% |
| 2026-01-22 | 3.6700 | 3.6700 | 3.5000 | 3.5000 | -4.110% | 5 | 706 | -84.857% |
| 2026-01-21 | 3.8000 | 3.8000 | 3.6500 | 3.6500 | -31.132% | 5 | 705 | -85.479% |
| 2026-01-13 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -4.847% | 24 | 705 | -90.000% |
| 2026-01-05 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -10.016% | 1 | 695 | -90.485% |
| 2025-12-31 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -4.031% | 1 | 695 | -91.438% |
| 2025-12-29 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -1.527% | 5 | 695 | -91.783% |
| 2025-12-26 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +4.800% | 6 | 691 | -91.908% |
| 2025-12-24 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -1.575% | 10 | 685 | -91.520% |
| 2025-12-23 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -5.224% | 3 | 685 | -91.654% |
| 2025-12-18 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -2.190% | 9 | 688 | -92.090% |
| 2025-12-15 | 7.1000 | 7.1000 | 6.8500 | 6.8500 | -6.164% | 12 | 682 | -92.263% |
| 2025-12-11 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +8.793% | 3 | 678 | -92.740% |
| 2025-12-10 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -14.522% | 1 | 680 | -92.101% |
| 2025-12-09 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +1.290% | 1 | 679 | -93.248% |
| 2025-12-08 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -17.553% | 3 | 679 | -93.161% |
| 2025-12-04 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -1.053% | 1 | 676 | -94.362% |
| 2025-12-03 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -11.381% | 2 | 676 | -94.421% |
| 2025-11-26 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | -6.783% | 1 | 675 | -95.056% |
| 2025-11-20 | 12.4300 | 12.4300 | 11.5000 | 11.5000 | -7.258% | 20 | 675 | -95.391% |
| 2025-11-19 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | 0.000% | 10 | 680 | -95.726% |