NFLX270617C00170000
NFLX Jun 17 2027 170.00 Call
optionOPRA
EODOct 6, 2026
0.24USD+26.316%(+0.05)2Vol2,624OI
NFLX270617C00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +26.316% | 2 | 2,622 | 0.000% |
| 2026-10-02 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 1 | 2,623 | +26.316% |
| 2026-09-30 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -16.000% | 4 | 2,619 | +14.286% |
| 2026-09-28 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 1 | 2,619 | -4.000% |
| 2026-09-24 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 1 | 2,618 | -4.000% |
| 2026-09-23 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -25.000% | 1 | 2,618 | 0.000% |
| 2026-09-21 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | -45.763% | 12 | 2,606 | -25.000% |
| 2026-09-14 | 0.5100 | 0.5900 | 0.5100 | 0.5900 | +40.476% | 2 | 2,606 | -59.322% |
| 2026-09-08 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -26.316% | 1 | 2,606 | -42.857% |
| 2026-09-04 | 0.4500 | 0.5700 | 0.4500 | 0.5700 | +3.636% | 11 | 2,605 | -57.895% |
| 2026-09-02 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | -8.333% | 55 | 2,586 | -56.364% |
| 2026-09-01 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | -6.250% | 65 | 2,577 | -60.000% |
| 2026-08-31 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | +14.286% | 3 | 2,578 | -62.500% |
| 2026-08-28 | 0.5800 | 0.5900 | 0.5600 | 0.5600 | -6.667% | 4 | 2,575 | -57.143% |
| 2026-08-26 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -13.043% | 1 | 2,576 | -60.000% |
| 2026-08-20 | 0.7000 | 0.7100 | 0.6800 | 0.6900 | +6.154% | 8 | 2,582 | -65.217% |
| 2026-08-19 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -5.797% | 5 | 2,582 | -63.077% |
| 2026-08-18 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | +1.471% | 3 | 2,580 | -65.217% |
| 2026-08-17 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +6.250% | 1 | 2,580 | -64.706% |
| 2026-08-14 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +6.667% | 9 | 2,571 | -62.500% |
| 2026-08-11 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | +1.695% | 2 | 2,570 | -60.000% |
| 2026-08-10 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -1.667% | 1 | 2,571 | -59.322% |
| 2026-08-07 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +7.143% | 1 | 2,570 | -60.000% |
| 2026-08-04 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -6.667% | 1 | 2,569 | -57.143% |
| 2026-08-03 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +17.647% | 3 | 2,569 | -60.000% |
| 2026-07-31 | 0.4800 | 0.5100 | 0.4800 | 0.5100 | -22.727% | 8 | 2,569 | -52.941% |
| 2026-07-30 | 0.6600 | 0.6600 | 0.5500 | 0.6600 | +6.452% | 22 | 2,556 | -63.636% |
| 2026-07-29 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | -8.824% | 3 | 2,555 | -61.290% |
| 2026-07-28 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +119.355% | 1 | 2,555 | -64.706% |
| 2026-07-27 | 0.4500 | 0.4500 | 0.3100 | 0.3100 | -31.111% | 3 | 2,555 | -22.581% |
| 2026-07-23 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | +4.651% | 38 | 2,549 | -46.667% |
| 2026-07-21 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -4.444% | 5 | 2,554 | -44.186% |
| 2026-07-20 | 0.4500 | 0.4500 | 0.4300 | 0.4500 | -18.182% | 15 | 2,555 | -46.667% |
| 2026-07-17 | 0.4000 | 0.5500 | 0.4000 | 0.5500 | -25.676% | 11 | 2,550 | -56.364% |
| 2026-07-16 | 0.7000 | 0.7400 | 0.7000 | 0.7400 | -7.500% | 7 | 2,549 | -67.568% |
| 2026-07-14 | 0.6800 | 0.8000 | 0.6800 | 0.8000 | +6.667% | 2 | 2,549 | -70.000% |
| 2026-07-10 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -9.639% | 1 | 2,549 | -68.000% |
| 2026-07-09 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -9.783% | 1 | 2,548 | -71.084% |
| 2026-07-07 | 0.9100 | 1.0400 | 0.8600 | 0.9200 | +5.747% | 5 | 2,548 | -73.913% |
| 2026-07-06 | 0.8100 | 0.8700 | 0.7800 | 0.8700 | -6.452% | 10 | 2,547 | -72.414% |
| 2026-07-02 | 0.8000 | 0.9300 | 0.8000 | 0.9300 | +16.250% | 23 | 2,547 | -74.194% |
| 2026-07-01 | 0.6600 | 0.8000 | 0.6600 | 0.8000 | +12.676% | 5 | 2,546 | -70.000% |
| 2026-06-29 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -5.333% | 3 | 2,546 | -66.197% |
| 2026-06-26 | 0.9300 | 0.9300 | 0.7400 | 0.7500 | +38.889% | 5 | 2,542 | -68.000% |
| 2026-06-25 | 0.7900 | 0.7900 | 0.5400 | 0.5400 | -18.182% | 6 | 2,542 | -55.556% |
| 2026-06-24 | 0.6300 | 0.7100 | 0.6300 | 0.6600 | -16.456% | 7 | 2,540 | -63.636% |
| 2026-06-22 | 0.8500 | 0.8500 | 0.7300 | 0.7900 | -5.952% | 4 | 2,538 | -69.620% |
| 2026-06-16 | 0.8200 | 0.8400 | 0.6800 | 0.8400 | +5.000% | 5 | 2,538 | -71.429% |
| 2026-06-12 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -15.789% | 5 | 2,537 | -70.000% |
| 2026-06-11 | 0.9100 | 0.9500 | 0.9100 | 0.9500 | -11.215% | 2 | 2,538 | -74.737% |
| 2026-06-10 | 0.9300 | 1.0700 | 0.9300 | 1.0700 | +13.830% | 4 | 2,539 | -77.570% |
| 2026-06-09 | 1.0000 | 1.0000 | 0.9400 | 0.9400 | -16.071% | 11 | 2,539 | -74.468% |
| 2026-06-08 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +12.000% | 1 | 2,538 | -78.571% |
| 2026-06-05 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +5.263% | 10 | 2,538 | -76.000% |
| 2026-06-04 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -5.000% | 1 | 2,538 | -74.737% |
| 2026-06-03 | 1.1400 | 1.1400 | 1.0000 | 1.0000 | -20.000% | 4 | 2,541 | -76.000% |
| 2026-06-02 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 2 | 2,540 | -80.800% |
| 2026-06-01 | 1.4000 | 1.4000 | 1.1300 | 1.2500 | +15.741% | 9 | 2,538 | -80.800% |
| 2026-05-29 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | -4.425% | 3 | 2,538 | -77.778% |
| 2026-05-28 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | -5.042% | 3 | 2,536 | -78.761% |
| 2026-05-27 | 1.1000 | 1.1900 | 1.0200 | 1.1900 | -2.459% | 13 | 2,544 | -79.832% |
| 2026-05-26 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -0.813% | 1 | 2,544 | -80.328% |
| 2026-05-22 | 1.2100 | 1.2300 | 1.1400 | 1.2300 | -6.107% | 3 | 2,544 | -80.488% |
| 2026-05-21 | 1.2000 | 1.3100 | 1.2000 | 1.3100 | +6.504% | 4 | 2,542 | -81.679% |
| 2026-05-20 | 1.1800 | 1.3200 | 1.1800 | 1.2300 | +24.242% | 193 | 2,723 | -80.488% |
| 2026-05-18 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -10.000% | 1 | 2,723 | -75.758% |
| 2026-05-15 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +0.917% | 1 | 2,722 | -78.182% |
| 2026-05-14 | 1.2000 | 1.2100 | 1.0200 | 1.0900 | -9.167% | 7 | 2,721 | -77.982% |
| 2026-05-12 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +33.333% | 30 | 2,691 | -80.000% |
| 2026-05-11 | 1.3400 | 1.3400 | 0.9000 | 0.9000 | -14.286% | 6 | 2,689 | -73.333% |
| 2026-05-06 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | -3.670% | 2 | 2,687 | -77.143% |
| 2026-05-05 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -32.716% | 1 | 2,687 | -77.982% |
| 2026-05-01 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +29.600% | 1 | 2,687 | -85.185% |
| 2026-04-29 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -6.716% | 1 | 2,687 | -80.800% |
| 2026-04-27 | 1.2800 | 1.5900 | 1.2800 | 1.3400 | -1.471% | 4 | 2,685 | -82.090% |
| 2026-04-23 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -2.857% | 1 | 2,685 | -82.353% |
| 2026-04-21 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | -13.580% | 2 | 2,684 | -82.857% |
| 2026-04-17 | 1.6000 | 1.6200 | 1.5800 | 1.6200 | -43.554% | 9 | 2,681 | -85.185% |
| 2026-04-15 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -4.333% | 1 | 2,681 | -91.638% |
| 2026-04-14 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | +13.208% | 11 | 2,681 | -92.000% |
| 2026-04-10 | 2.6400 | 2.6500 | 2.6400 | 2.6500 | +0.760% | 2 | 2,680 | -90.943% |
| 2026-04-09 | 2.0400 | 2.6300 | 2.0400 | 2.6300 | +36.269% | 7 | 2,680 | -90.875% |
| 2026-04-02 | 1.8400 | 1.9300 | 1.8400 | 1.9300 | -16.087% | 3 | 2,676 | -87.565% |
| 2026-03-12 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -18.728% | 1 | 2,676 | -89.565% |
| 2026-03-10 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +4.428% | 1 | 2,676 | -91.519% |
| 2026-03-04 | 2.4000 | 3.0100 | 2.4000 | 2.7100 | +8.400% | 4 | 2,676 | -91.144% |
| 2026-02-27 | 1.8300 | 2.5000 | 1.8300 | 2.5000 | +121.239% | 16 | 2,676 | -90.400% |
| 2026-02-20 | 1.0400 | 1.1300 | 1.0400 | 1.1300 | +4.630% | 301 | 2,677 | -78.761% |
| 2026-02-13 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -1.818% | 70 | 2,379 | -77.778% |
| 2026-02-12 | 1.1400 | 1.2000 | 1.1000 | 1.1000 | -17.910% | 10 | 2,379 | -78.182% |
| 2026-02-11 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -10.667% | 1 | 2,379 | -82.090% |
| 2026-02-10 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +29.310% | 2 | 2,379 | -84.000% |
| 2026-02-09 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -9.375% | 1 | 2,377 | -79.310% |
| 2026-02-06 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | -0.775% | 2 | 2,376 | -81.250% |
| 2026-02-04 | 1.2300 | 1.4800 | 1.2300 | 1.2900 | -15.132% | 4 | 2,377 | -81.395% |
| 2026-02-02 | 1.7000 | 1.7000 | 1.5200 | 1.5200 | -5.000% | 3 | 2,377 | -84.211% |
| 2026-01-30 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +3.226% | 1 | 2,375 | -85.000% |
| 2026-01-29 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -12.921% | 2 | 2,376 | -84.516% |
| 2026-01-27 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | -1.657% | 2 | 2,376 | -86.517% |
| 2026-01-26 | 1.8500 | 1.8500 | 1.8100 | 1.8100 | +1.117% | 2 | 2,376 | -86.740% |
| 2026-01-21 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -27.236% | 1 | 2,375 | -86.592% |
| 2026-01-20 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +2.929% | 30 | 2,374 | -90.244% |
| 2026-01-16 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -5.159% | 10 | 2,404 | -89.958% |
| 2026-01-12 | 2.5500 | 2.5500 | 2.5200 | 2.5200 | +8.621% | 2 | 2,404 | -90.476% |
| 2026-01-09 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -11.450% | 1 | 2,403 | -89.655% |
| 2026-01-07 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +6.939% | 1 | 2,403 | -90.840% |
| 2026-01-06 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -5.769% | 1 | 2,402 | -90.204% |
| 2026-01-05 | 2.5000 | 2.6000 | 2.5000 | 2.6000 | +3.586% | 31 | 2,401 | -90.769% |
| 2026-01-02 | 2.5200 | 2.5200 | 2.5100 | 2.5100 | -11.930% | 90 | 2,401 | -90.438% |
| 2025-12-30 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -1.724% | 1 | 2,401 | -91.579% |
| 2025-12-26 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -9.375% | 20 | 2,402 | -91.724% |
| 2025-12-19 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -3.030% | 2 | 2,402 | -92.500% |
| 2025-12-17 | 3.6500 | 3.7000 | 3.3000 | 3.3000 | -2.941% | 74 | 2,403 | -92.727% |
| 2025-12-16 | 3.3500 | 3.4000 | 3.3500 | 3.4000 | -8.108% | 18 | 2,374 | -92.941% |
| 2025-12-15 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | +8.824% | 40 | 2,378 | -93.514% |
| 2025-12-10 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -15.000% | 1 | 2,349 | -92.941% |
| 2025-12-05 | 4.6500 | 4.6500 | 4.0000 | 4.0000 | -13.043% | 4 | 2,348 | -94.000% |
| 2025-12-03 | 4.3800 | 4.6000 | 4.3800 | 4.6000 | -12.548% | 7 | 2,345 | -94.783% |
| 2025-11-28 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +8.903% | 5 | 2,348 | -95.437% |
| 2025-11-24 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -20.820% | 15 | 2,348 | -95.031% |
| 2025-11-20 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -9.897% | 1 | 2,359 | -96.066% |
| 2025-11-19 | 6.6100 | 6.7700 | 6.5400 | 6.7700 | 0.000% | 17 | 2,358 | -96.455% |