NFLX270617C00160000
NFLX Jun 17 2027 160.00 Call
optionOPRA
EODOct 2, 2026
0.23USD-20.690%(-0.06)13Vol1,223OI
NFLX270617C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.2900 | 0.2900 | 0.2200 | 0.2300 | -20.690% | 13 | 1,223 | 0.000% |
| 2026-09-28 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.000% | 12 | 1,223 | -20.690% |
| 2026-09-25 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -9.375% | 4 | 1,227 | -20.690% |
| 2026-09-24 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | -5.882% | 6 | 1,221 | -28.125% |
| 2026-09-22 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -15.000% | 5 | 1,221 | -32.353% |
| 2026-09-21 | 0.4200 | 0.4300 | 0.3800 | 0.4000 | +5.263% | 58 | 1,171 | -42.500% |
| 2026-09-18 | 0.3100 | 0.3900 | 0.3000 | 0.3800 | -19.149% | 34 | 1,141 | -39.474% |
| 2026-09-17 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -4.082% | 20 | 1,121 | -51.064% |
| 2026-09-16 | 0.4900 | 0.4900 | 0.2600 | 0.4900 | 0.000% | 4 | 1,121 | -53.061% |
| 2026-09-15 | 0.5000 | 0.6900 | 0.4900 | 0.4900 | -2.000% | 85 | 1,036 | -53.061% |
| 2026-09-11 | 0.5100 | 0.5100 | 0.3800 | 0.5000 | -1.961% | 186 | 856 | -54.000% |
| 2026-09-08 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | -15.000% | 51 | 805 | -54.902% |
| 2026-09-04 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | -25.926% | 70 | 735 | -61.667% |
| 2026-09-02 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -2.410% | 1 | 735 | -71.605% |
| 2026-08-31 | 0.7500 | 0.8300 | 0.7300 | 0.8300 | +15.278% | 52 | 685 | -72.289% |
| 2026-08-27 | 0.8000 | 0.8000 | 0.7200 | 0.7200 | -11.111% | 2 | 687 | -68.056% |
| 2026-08-24 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +1.250% | 1 | 688 | -71.605% |
| 2026-08-21 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | -8.046% | 61 | 688 | -71.250% |
| 2026-08-20 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +22.535% | 2 | 689 | -73.563% |
| 2026-08-17 | 0.8200 | 0.8200 | 0.7100 | 0.7100 | -6.579% | 3 | 690 | -67.606% |
| 2026-08-13 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.000% | 1 | 689 | -69.737% |
| 2026-08-12 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +5.556% | 4 | 688 | -69.737% |
| 2026-08-11 | 0.7600 | 0.7600 | 0.7200 | 0.7200 | -7.692% | 28 | 685 | -68.056% |
| 2026-08-10 | 0.7200 | 0.7800 | 0.7200 | 0.7800 | +8.333% | 14 | 685 | -70.513% |
| 2026-08-05 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | -6.494% | 2 | 684 | -68.056% |
| 2026-08-04 | 0.6800 | 0.7700 | 0.6800 | 0.7700 | +14.925% | 52 | 635 | -70.130% |
| 2026-08-03 | 0.6000 | 0.6700 | 0.6000 | 0.6700 | -1.471% | 11 | 644 | -65.672% |
| 2026-07-28 | 0.6500 | 0.6800 | 0.6300 | 0.6800 | +15.254% | 3 | 644 | -66.176% |
| 2026-07-27 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -3.279% | 1 | 644 | -61.017% |
| 2026-07-24 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | +5.172% | 2 | 644 | -62.295% |
| 2026-07-23 | 0.5000 | 0.6000 | 0.5000 | 0.5800 | -9.375% | 103 | 572 | -60.345% |
| 2026-07-22 | 0.5800 | 0.6400 | 0.5700 | 0.6400 | +36.170% | 4 | 571 | -64.063% |
| 2026-07-21 | 0.5000 | 0.5500 | 0.4700 | 0.4700 | -24.194% | 5 | 568 | -51.064% |
| 2026-07-17 | 0.4500 | 0.6500 | 0.4500 | 0.6200 | -31.868% | 93 | 516 | -62.903% |
| 2026-07-16 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | -6.186% | 90 | 475 | -74.725% |
| 2026-07-14 | 0.8800 | 0.9700 | 0.8800 | 0.9700 | -1.020% | 64 | 473 | -76.289% |
| 2026-07-13 | 1.0000 | 1.0000 | 0.8900 | 0.9800 | +8.889% | 39 | 422 | -76.531% |
| 2026-07-10 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -25.000% | 50 | 422 | -74.444% |
| 2026-07-08 | 1.0800 | 1.2000 | 1.0800 | 1.2000 | -4.000% | 2 | 421 | -80.833% |
| 2026-07-07 | 1.1400 | 1.2800 | 1.0900 | 1.2500 | +19.048% | 4 | 421 | -81.600% |
| 2026-07-06 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +15.385% | 1 | 421 | -78.095% |
| 2026-07-01 | 0.8200 | 0.9100 | 0.8200 | 0.9100 | -18.018% | 3 | 422 | -74.725% |
| 2026-06-29 | 1.0200 | 1.1100 | 1.0200 | 1.1100 | +11.000% | 4 | 424 | -79.279% |
| 2026-06-26 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +29.870% | 2 | 422 | -77.000% |
| 2026-06-25 | 0.8200 | 0.8200 | 0.7700 | 0.7700 | -2.532% | 2 | 422 | -70.130% |
| 2026-06-24 | 0.8200 | 0.9000 | 0.7800 | 0.7900 | -12.222% | 4 | 423 | -70.886% |
| 2026-06-22 | 0.9000 | 0.9400 | 0.9000 | 0.9000 | -11.765% | 140 | 364 | -74.444% |
| 2026-06-18 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +0.990% | 20 | 348 | -77.451% |
| 2026-06-17 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | -10.619% | 2 | 347 | -77.228% |
| 2026-06-15 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -17.518% | 1 | 346 | -79.646% |
| 2026-06-04 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -2.143% | 1 | 347 | -83.212% |
| 2026-06-03 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -6.667% | 1 | 347 | -83.571% |
| 2026-05-29 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | -18.919% | 60 | 312 | -84.667% |
| 2026-05-21 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +25.000% | 2 | 310 | -87.568% |
| 2026-05-20 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -15.429% | 4 | 306 | -84.459% |
| 2026-05-19 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -2.778% | 1 | 306 | -86.857% |
| 2026-05-18 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | +12.500% | 4 | 308 | -87.222% |
| 2026-05-12 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | +28.000% | 11 | 297 | -85.625% |
| 2026-05-11 | 1.4700 | 1.4800 | 1.2500 | 1.2500 | -8.759% | 4 | 295 | -81.600% |
| 2026-05-08 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -14.375% | 1 | 294 | -83.212% |
| 2026-05-06 | 1.4000 | 1.6000 | 1.4000 | 1.6000 | -26.941% | 9 | 290 | -85.625% |
| 2026-04-30 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +21.667% | 1 | 289 | -89.498% |
| 2026-04-29 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +9.091% | 2 | 287 | -87.222% |
| 2026-04-28 | 1.7100 | 1.7100 | 1.6500 | 1.6500 | -8.333% | 8 | 287 | -86.061% |
| 2026-04-27 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +20.000% | 1 | 287 | -87.222% |
| 2026-04-24 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -30.233% | 1 | 287 | -84.667% |
| 2026-04-22 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -12.245% | 2 | 287 | -89.302% |
| 2026-04-17 | 2.1000 | 2.4500 | 2.1000 | 2.4500 | -44.191% | 87 | 322 | -90.612% |
| 2026-04-16 | 4.3700 | 4.3900 | 4.3600 | 4.3900 | +8.395% | 40 | 282 | -94.761% |
| 2026-04-15 | 3.4200 | 4.0500 | 3.4200 | 4.0500 | +22.727% | 4 | 282 | -94.321% |
| 2026-04-09 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | +10.000% | 2 | 282 | -93.030% |
| 2026-04-08 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +3.093% | 1 | 280 | -92.333% |
| 2026-04-06 | 3.0500 | 3.0500 | 2.9100 | 2.9100 | +18.293% | 6 | 279 | -92.096% |
| 2026-04-02 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +9.333% | 1 | 273 | -90.650% |
| 2026-04-01 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -12.791% | 1 | 273 | -89.778% |
| 2026-03-31 | 2.2300 | 2.6000 | 2.2300 | 2.5800 | +11.207% | 7 | 272 | -91.085% |
| 2026-03-26 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +1.310% | 1 | 277 | -90.086% |
| 2026-03-25 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +8.531% | 3 | 277 | -89.956% |
| 2026-03-24 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -1.860% | 1 | 277 | -89.100% |
| 2026-03-20 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -14.000% | 34 | 278 | -89.302% |
| 2026-03-19 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -27.114% | 2 | 278 | -90.800% |
| 2026-03-11 | 3.4100 | 3.4300 | 3.3000 | 3.4300 | -6.540% | 7 | 278 | -93.294% |
| 2026-03-05 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -20.217% | 2 | 273 | -93.733% |
| 2026-03-02 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +35.294% | 1 | 273 | -95.000% |
| 2026-02-27 | 2.4000 | 3.4000 | 2.4000 | 3.4000 | +79.894% | 17 | 272 | -93.235% |
| 2026-02-26 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +11.176% | 10 | 263 | -87.831% |
| 2026-02-25 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +15.646% | 3 | 253 | -86.471% |
| 2026-02-17 | 1.3000 | 1.4700 | 1.3000 | 1.4700 | +12.214% | 70 | 253 | -84.354% |
| 2026-02-13 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -8.392% | 2 | 253 | -82.443% |
| 2026-02-12 | 1.4900 | 1.5400 | 1.4300 | 1.4300 | -6.536% | 26 | 253 | -83.916% |
| 2026-02-11 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -7.831% | 1 | 273 | -84.967% |
| 2026-02-09 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -22.791% | 71 | 273 | -86.145% |
| 2026-02-06 | 1.8900 | 2.1500 | 1.6600 | 2.1500 | +22.857% | 7 | 211 | -89.302% |
| 2026-02-05 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -1.130% | 2 | 206 | -86.857% |
| 2026-02-03 | 1.8000 | 1.8300 | 1.7700 | 1.7700 | -11.055% | 12 | 204 | -87.006% |
| 2026-02-02 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +3.109% | 1 | 214 | -88.442% |
| 2026-01-30 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -6.311% | 1 | 213 | -88.083% |
| 2026-01-29 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -6.787% | 1 | 213 | -88.835% |
| 2026-01-27 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +9.950% | 80 | 213 | -89.593% |
| 2026-01-22 | 2.0400 | 2.0400 | 2.0100 | 2.0100 | -8.636% | 3 | 264 | -88.557% |
| 2026-01-21 | 2.1400 | 2.2000 | 2.0800 | 2.2000 | -30.159% | 27 | 263 | -89.545% |
| 2026-01-20 | 3.2700 | 3.2700 | 3.0800 | 3.1500 | +3.279% | 31 | 236 | -92.698% |
| 2026-01-13 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +4.452% | 20 | 231 | -92.459% |
| 2026-01-09 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -10.429% | 20 | 241 | -92.123% |
| 2026-01-05 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +1.875% | 1 | 221 | -92.945% |
| 2026-01-02 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | -13.514% | 71 | 221 | -92.813% |
| 2025-12-29 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | -3.394% | 3 | 221 | -93.784% |
| 2025-12-26 | 3.9000 | 3.9000 | 3.8300 | 3.8300 | +9.429% | 6 | 221 | -93.995% |
| 2025-12-23 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -18.981% | 1 | 225 | -93.429% |
| 2025-12-17 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +5.882% | 1 | 224 | -94.676% |
| 2025-12-15 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -8.315% | 1 | 223 | -94.363% |
| 2025-12-12 | 4.5400 | 4.5400 | 4.4500 | 4.4500 | +13.232% | 5 | 222 | -94.831% |
| 2025-12-10 | 4.0000 | 4.0000 | 3.9000 | 3.9300 | -16.913% | 64 | 217 | -94.148% |
| 2025-12-09 | 4.3500 | 4.7300 | 4.3500 | 4.7300 | +1.720% | 2 | 214 | -95.137% |
| 2025-12-08 | 4.7500 | 4.7500 | 4.6500 | 4.6500 | -7.000% | 2 | 214 | -95.054% |
| 2025-12-05 | 5.7500 | 5.7500 | 5.0000 | 5.0000 | -17.219% | 5 | 212 | -95.400% |
| 2025-11-24 | 6.1800 | 6.1800 | 6.0400 | 6.0400 | -16.575% | 16 | 208 | -96.192% |
| 2025-11-20 | 7.6000 | 7.6400 | 7.2400 | 7.2400 | -10.285% | 14 | 208 | -96.823% |
| 2025-11-19 | 8.0200 | 8.0700 | 8.0200 | 8.0700 | 0.000% | 20 | 202 | -97.150% |