NFLX270617C00182000
NFLX Jun 17 2027 182.00 Call
optionOPRA
EODOct 8, 2026
0.15USD-21.053%(-0.04)4Vol731OI
NFLX270617C00182000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -21.053% | 4 | 735 | 0.000% |
| 2026-09-18 | 0.1500 | 0.2700 | 0.1500 | 0.1900 | -24.000% | 4 | 733 | -21.053% |
| 2026-09-17 | 0.2100 | 0.2500 | 0.1700 | 0.2500 | -40.476% | 17 | 718 | -40.000% |
| 2026-09-03 | 0.3300 | 0.4200 | 0.3300 | 0.4200 | +2.439% | 12 | 719 | -64.286% |
| 2026-09-01 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -6.818% | 3 | 722 | -63.415% |
| 2026-08-31 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +25.714% | 2 | 723 | -65.909% |
| 2026-08-28 | 0.4900 | 0.5000 | 0.3500 | 0.3500 | -30.000% | 7 | 727 | -57.143% |
| 2026-08-26 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.000% | 3 | 727 | -70.000% |
| 2026-08-25 | 0.4400 | 0.5000 | 0.4400 | 0.5000 | 0.000% | 3 | 730 | -70.000% |
| 2026-08-19 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +6.383% | 1 | 730 | -70.000% |
| 2026-08-18 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -7.843% | 1 | 729 | -68.085% |
| 2026-08-17 | 0.4900 | 0.5100 | 0.3500 | 0.5100 | +15.909% | 11 | 730 | -70.588% |
| 2026-08-13 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -15.385% | 1 | 729 | -65.909% |
| 2026-08-12 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +6.122% | 1 | 729 | -71.154% |
| 2026-08-05 | 0.4900 | 0.5300 | 0.3800 | 0.4900 | +40.000% | 29 | 727 | -69.388% |
| 2026-07-22 | 0.3800 | 0.3800 | 0.3400 | 0.3500 | -2.778% | 4 | 725 | -57.143% |
| 2026-07-21 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +12.500% | 1 | 725 | -58.333% |
| 2026-07-20 | 0.5700 | 0.5700 | 0.3200 | 0.3200 | -47.541% | 3 | 724 | -53.125% |
| 2026-07-14 | 0.6800 | 0.6800 | 0.6100 | 0.6100 | -19.737% | 2 | 726 | -75.410% |
| 2026-07-13 | 0.8400 | 0.8400 | 0.7600 | 0.7600 | +7.042% | 7 | 719 | -80.263% |
| 2026-07-10 | 0.6000 | 0.7100 | 0.6000 | 0.7100 | -7.792% | 2 | 720 | -78.873% |
| 2026-07-08 | 0.6600 | 0.7700 | 0.6600 | 0.7700 | -8.333% | 2 | 720 | -80.519% |
| 2026-07-07 | 0.7200 | 0.8400 | 0.7200 | 0.8400 | +42.373% | 2 | 720 | -82.143% |
| 2026-07-06 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | -6.349% | 2 | 718 | -74.576% |
| 2026-07-02 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -5.970% | 2 | 716 | -76.190% |
| 2026-07-01 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +3.077% | 3 | 718 | -77.612% |
| 2026-06-26 | 0.5500 | 0.6500 | 0.4300 | 0.6500 | +20.370% | 5 | 715 | -76.923% |
| 2026-06-24 | 0.6200 | 0.6300 | 0.4500 | 0.5400 | -14.286% | 5 | 716 | -72.222% |
| 2026-06-23 | 0.5600 | 0.6300 | 0.5600 | 0.6300 | 0.000% | 2 | 716 | -76.190% |
| 2026-06-18 | 0.5500 | 0.6300 | 0.5500 | 0.6300 | -13.699% | 3 | 716 | -76.190% |
| 2026-06-16 | 0.6200 | 0.7300 | 0.6200 | 0.7300 | -3.947% | 2 | 716 | -79.452% |
| 2026-06-15 | 0.7000 | 0.7600 | 0.6700 | 0.7600 | +8.571% | 4 | 716 | -80.263% |
| 2026-06-12 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +14.754% | 1 | 717 | -78.571% |
| 2026-06-11 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -32.222% | 1 | 716 | -75.410% |
| 2026-06-09 | 0.7600 | 0.9000 | 0.7600 | 0.9000 | +3.448% | 2 | 716 | -83.333% |
| 2026-06-05 | 0.8100 | 0.8700 | 0.8100 | 0.8700 | +4.819% | 2 | 715 | -82.759% |
| 2026-06-03 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | -16.162% | 4 | 711 | -81.928% |
| 2026-06-01 | 0.8600 | 0.9900 | 0.8600 | 0.9900 | -1.000% | 2 | 710 | -84.848% |
| 2026-05-29 | 0.8500 | 1.0000 | 0.8500 | 1.0000 | +9.890% | 7 | 709 | -85.000% |
| 2026-05-26 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | -1.087% | 2 | 709 | -83.516% |
| 2026-05-21 | 0.7900 | 0.9200 | 0.7900 | 0.9200 | -2.128% | 2 | 709 | -83.696% |
| 2026-05-20 | 0.9200 | 0.9400 | 0.8000 | 0.9400 | +17.500% | 5 | 710 | -84.043% |
| 2026-05-19 | 0.9200 | 0.9200 | 0.8000 | 0.8000 | +11.111% | 2 | 708 | -81.250% |
| 2026-05-18 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -14.286% | 1 | 707 | -79.167% |
| 2026-05-14 | 0.7800 | 0.9300 | 0.7600 | 0.8400 | 0.000% | 4 | 707 | -82.143% |
| 2026-05-12 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +42.373% | 1 | 706 | -82.143% |
| 2026-05-11 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -21.333% | 1 | 705 | -74.576% |
| 2026-05-05 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -24.242% | 1 | 704 | -80.000% |
| 2026-04-30 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +19.277% | 1 | 703 | -84.848% |
| 2026-04-27 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -7.778% | 1 | 702 | -81.928% |
| 2026-04-24 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +8.434% | 1 | 701 | -83.333% |
| 2026-04-23 | 0.8300 | 0.8400 | 0.8300 | 0.8300 | -18.627% | 18 | 683 | -81.928% |
| 2026-04-21 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -48.223% | 1 | 682 | -85.294% |
| 2026-04-16 | 2.2000 | 2.2000 | 1.9700 | 1.9700 | +0.510% | 10 | 675 | -92.386% |
| 2026-04-15 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -5.314% | 1 | 675 | -92.347% |
| 2026-04-14 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +12.500% | 1 | 674 | -92.754% |
| 2026-04-10 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +135.897% | 1 | 673 | -91.848% |
| 2026-02-13 | 0.8600 | 0.8600 | 0.7800 | 0.7800 | -25.000% | 3 | 670 | -80.769% |
| 2026-02-10 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +5.051% | 1 | 670 | -85.577% |
| 2026-02-09 | 1.0900 | 1.0900 | 0.9900 | 0.9900 | -1.000% | 2 | 670 | -84.848% |
| 2026-02-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +7.527% | 1 | 671 | -85.000% |
| 2026-02-04 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -73.803% | 1 | 671 | -83.871% |
| 2025-12-03 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 0.000% | 1 | 670 | -95.775% |