NFLX270617C00215000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 4 | 121 | 0.000% |
| 2026-09-21 | 0.1400 | 0.1400 | 0.0800 | 0.1200 | -14.286% | 3 | 121 | 0.000% |
| 2026-09-18 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -22.222% | 1 | 121 | -14.286% |
| 2026-09-17 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -18.182% | 3 | 121 | -33.333% |
| 2026-09-01 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 1 | 121 | -45.455% |
| 2026-08-28 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -17.857% | 1 | 122 | -47.826% |
| 2026-08-24 | 0.2400 | 0.2800 | 0.2400 | 0.2800 | +16.667% | 2 | 120 | -57.143% |
| 2026-08-13 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -4.000% | 2 | 119 | -50.000% |
| 2026-08-11 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +8.696% | 4 | 119 | -52.000% |
| 2026-08-07 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | -30.303% | 3 | 117 | -47.826% |
| 2026-08-06 | 0.2700 | 0.3300 | 0.2700 | 0.3300 | +73.684% | 6 | 121 | -63.636% |
| 2026-07-27 | 0.3100 | 0.3100 | 0.1300 | 0.1900 | -47.222% | 4 | 120 | -36.842% |
| 2026-07-15 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | -10.000% | 3 | 119 | -66.667% |
| 2026-07-14 | 0.3700 | 0.5300 | 0.3300 | 0.4000 | +11.111% | 4 | 118 | -70.000% |
| 2026-07-10 | 0.4600 | 0.4600 | 0.3000 | 0.3600 | +5.882% | 4 | 118 | -66.667% |
| 2026-07-09 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -2.857% | 1 | 118 | -64.706% |
| 2026-07-08 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -25.532% | 1 | 119 | -65.714% |
| 2026-07-07 | 0.3400 | 0.4700 | 0.3400 | 0.4700 | +56.667% | 2 | 118 | -74.468% |
| 2026-06-26 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -28.571% | 1 | 117 | -60.000% |
| 2026-06-23 | 0.3600 | 0.4200 | 0.3600 | 0.4200 | +40.000% | 3 | 116 | -71.429% |
| 2026-06-18 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 1 | 116 | -60.000% |
| 2026-06-17 | 0.3200 | 0.4000 | 0.3200 | 0.3500 | -16.667% | 3 | 115 | -65.714% |
| 2026-06-16 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.000% | 1 | 115 | -71.429% |
| 2026-06-15 | 0.3300 | 0.4200 | 0.3300 | 0.4200 | -10.638% | 2 | 115 | -71.429% |
| 2026-06-10 | 0.3800 | 0.4700 | 0.3800 | 0.4700 | -7.843% | 3 | 115 | -74.468% |
| 2026-06-09 | 0.4100 | 0.5100 | 0.4100 | 0.5100 | -1.923% | 2 | 115 | -76.471% |
| 2026-06-08 | 0.4000 | 0.5200 | 0.4000 | 0.5200 | -1.887% | 2 | 115 | -76.923% |
| 2026-06-05 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +6.000% | 1 | 115 | -77.358% |
| 2026-06-03 | 0.4000 | 0.5300 | 0.3100 | 0.5000 | +6.383% | 6 | 111 | -76.000% |
| 2026-06-02 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -12.963% | 2 | 110 | -74.468% |
| 2026-06-01 | 0.4800 | 0.6100 | 0.4800 | 0.5400 | +10.204% | 4 | 109 | -77.778% |
| 2026-05-29 | 0.3500 | 0.4900 | 0.3500 | 0.4900 | +32.432% | 4 | 110 | -75.510% |
| 2026-05-28 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -15.909% | 1 | 109 | -67.568% |
| 2026-05-27 | 0.4100 | 0.4900 | 0.4000 | 0.4400 | -8.333% | 4 | 109 | -72.727% |
| 2026-05-26 | 0.4100 | 0.4800 | 0.4100 | 0.4800 | -11.111% | 3 | 108 | -75.000% |
| 2026-05-22 | 0.4300 | 0.5400 | 0.4300 | 0.5400 | +14.894% | 2 | 108 | -77.778% |
| 2026-05-21 | 0.3800 | 0.4700 | 0.3800 | 0.4700 | -4.082% | 2 | 107 | -74.468% |
| 2026-05-20 | 0.4000 | 0.4900 | 0.4000 | 0.4900 | +6.522% | 2 | 106 | -75.510% |
| 2026-05-19 | 0.3600 | 0.5400 | 0.3500 | 0.4600 | +6.977% | 6 | 104 | -73.913% |
| 2026-05-13 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +2.381% | 1 | 105 | -72.093% |
| 2026-05-07 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | +23.529% | 2 | 104 | -71.429% |
| 2026-05-06 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -20.930% | 9 | 104 | -64.706% |
| 2026-05-04 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -14.000% | 1 | 104 | -72.093% |
| 2026-05-01 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +13.636% | 2 | 106 | -76.000% |
| 2026-04-30 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | +7.317% | 6 | 101 | -72.727% |
| 2026-04-24 | 0.4000 | 0.4100 | 0.3600 | 0.4100 | -8.889% | 10 | 91 | -70.732% |
| 2026-04-23 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 2 | 89 | -73.333% |
| 2026-04-17 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -50.549% | 1 | 93 | -73.333% |
| 2026-04-16 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +9.639% | 5 | 89 | -86.813% |
| 2026-04-15 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -17.822% | 4 | 89 | -85.542% |
| 2026-04-14 | 1.0100 | 1.0100 | 0.8400 | 1.0100 | +31.169% | 24 | 87 | -88.119% |
| 2026-04-13 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +6.944% | 4 | 84 | -84.416% |
| 2026-04-09 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | +10.769% | 2 | 81 | -83.333% |
| 2026-04-07 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +30.000% | 3 | 81 | -81.538% |
| 2026-03-25 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | 0.000% | 2 | 81 | -76.000% |
| 2026-03-24 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -37.500% | 14 | 80 | -76.000% |
| 2026-03-13 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -19.192% | 1 | 80 | -85.000% |
| 2026-03-10 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -3.883% | 2 | 79 | -87.879% |
| 2026-03-05 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +8.421% | 1 | 81 | -88.350% |
| 2026-03-04 | 0.9500 | 0.9600 | 0.9400 | 0.9500 | -5.000% | 9 | 87 | -87.368% |
| 2026-02-27 | 0.8300 | 1.0000 | 0.8300 | 1.0000 | +61.290% | 4 | 80 | -88.000% |
| 2026-02-25 | 0.5500 | 0.6200 | 0.5500 | 0.6200 | -11.429% | 6 | 75 | -80.645% |
| 2026-02-23 | 0.5000 | 0.7000 | 0.5000 | 0.7000 | +59.091% | 2 | 75 | -82.857% |
| 2026-02-17 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +2.326% | 4 | 73 | -72.727% |
| 2026-02-13 | 0.5100 | 0.5100 | 0.4300 | 0.4300 | 0.000% | 2 | 68 | -72.093% |
| 2026-02-12 | 0.5000 | 0.5000 | 0.4300 | 0.4300 | -14.000% | 2 | 68 | -72.093% |
| 2026-02-11 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -9.091% | 2 | 68 | -76.000% |
| 2026-02-06 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | -8.333% | 3 | 68 | -78.182% |
| 2026-02-02 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | -20.000% | 31 | 66 | -80.000% |
| 2026-01-21 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -23.469% | 1 | 46 | -84.000% |
| 2026-01-02 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -24.031% | 1 | 45 | -87.755% |
| 2025-12-18 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -25.862% | 1 | 44 | -90.698% |
| 2025-12-12 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +16.000% | 21 | 43 | -93.103% |
| 2025-12-11 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -45.455% | 1 | 22 | -92.000% |
| 2025-11-17 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 0.000% | 1 | 21 | -95.636% |