NFLX270617C00040000
NFLX Jun 17 2027 40.00 Call
optionOPRA
EODOct 8, 2026
32.67USD+9.631%(+2.87)2Vol566OI
NFLX270617C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 32.67 | 32.67 | 32.67 | 32.67 | +9.631% | 2 | 566 | 0.000% |
| 2026-10-06 | 29.87 | 29.87 | 29.80 | 29.80 | +2.759% | 2 | 564 | +9.631% |
| 2026-10-05 | 29.00 | 29.00 | 29.00 | 29.00 | -0.855% | 1 | 563 | +12.655% |
| 2026-10-02 | 29.40 | 29.40 | 29.25 | 29.25 | -6.100% | 2 | 561 | +11.692% |
| 2026-09-28 | 31.40 | 31.52 | 31.15 | 31.15 | -6.456% | 555 | 133 | +4.880% |
| 2026-09-25 | 33.30 | 33.30 | 33.30 | 33.30 | -1.479% | 4 | 129 | -1.892% |
| 2026-09-18 | 33.80 | 33.80 | 33.80 | 33.80 | -11.006% | 2 | 127 | -3.343% |
| 2026-09-17 | 38.00 | 38.00 | 37.98 | 37.98 | -5.990% | 3 | 124 | -13.981% |
| 2026-09-14 | 40.40 | 40.40 | 40.40 | 40.40 | +6.316% | 1 | 125 | -19.134% |
| 2026-09-10 | 38.00 | 38.00 | 38.00 | 38.00 | -1.299% | 1 | 124 | -14.026% |
| 2026-09-08 | 38.50 | 38.50 | 38.50 | 38.50 | -6.440% | 2 | 122 | -15.143% |
| 2026-09-04 | 41.15 | 41.15 | 41.15 | 41.15 | -8.352% | 1 | 121 | -20.608% |
| 2026-09-03 | 44.25 | 44.90 | 44.25 | 44.90 | +3.576% | 3 | 122 | -27.238% |
| 2026-09-01 | 42.86 | 43.35 | 42.86 | 43.35 | +0.115% | 2 | 122 | -24.637% |
| 2026-08-31 | 43.10 | 43.30 | 43.10 | 43.30 | +2.728% | 40 | 108 | -24.550% |
| 2026-08-21 | 42.40 | 42.40 | 42.15 | 42.15 | +1.444% | 2 | 108 | -22.491% |
| 2026-08-19 | 41.32 | 41.55 | 41.32 | 41.55 | +9.342% | 51 | 159 | -21.372% |
| 2026-08-17 | 38.50 | 38.50 | 38.00 | 38.00 | +0.956% | 2 | 157 | -14.026% |
| 2026-08-11 | 37.60 | 37.65 | 37.60 | 37.64 | -1.851% | 4 | 157 | -13.204% |
| 2026-08-10 | 36.55 | 38.35 | 36.55 | 38.35 | +4.867% | 5 | 152 | -14.811% |
| 2026-08-07 | 36.57 | 36.57 | 36.57 | 36.57 | +0.055% | 5 | 147 | -10.664% |
| 2026-08-05 | 36.55 | 36.55 | 36.55 | 36.55 | +4.131% | 10 | 139 | -10.616% |
| 2026-08-04 | 35.10 | 35.10 | 35.10 | 35.10 | +2.243% | 1 | 140 | -6.923% |
| 2026-07-31 | 34.33 | 34.33 | 34.33 | 34.33 | +3.000% | 20 | 160 | -4.835% |
| 2026-07-30 | 33.60 | 33.60 | 33.33 | 33.33 | -8.434% | 2 | 160 | -1.980% |
| 2026-07-28 | 35.50 | 36.40 | 35.50 | 36.40 | +8.398% | 60 | 120 | -10.247% |
| 2026-07-27 | 33.58 | 33.58 | 33.58 | 33.58 | +7.011% | 1 | 119 | -2.710% |
| 2026-07-22 | 32.80 | 32.80 | 31.38 | 31.38 | +2.885% | 2 | 119 | +4.111% |
| 2026-07-21 | 30.80 | 30.80 | 30.50 | 30.50 | -3.021% | 11 | 108 | +7.115% |
| 2026-07-20 | 31.45 | 31.45 | 31.45 | 31.45 | -0.159% | 1 | 107 | +3.879% |
| 2026-07-17 | 31.50 | 31.50 | 31.50 | 31.50 | -16.000% | 1 | 106 | +3.714% |
| 2026-07-16 | 36.20 | 37.50 | 36.20 | 37.50 | +2.263% | 2 | 104 | -12.880% |
| 2026-07-13 | 37.33 | 37.40 | 36.67 | 36.67 | +1.861% | 3 | 101 | -10.908% |
| 2026-07-10 | 36.00 | 36.00 | 36.00 | 36.00 | -9.774% | 2 | 99 | -9.250% |
| 2026-07-07 | 39.90 | 39.90 | 39.90 | 39.90 | +2.308% | 1 | 98 | -18.120% |
| 2026-07-06 | 39.00 | 39.00 | 39.00 | 39.00 | +8.333% | 4 | 94 | -16.231% |
| 2026-07-01 | 36.00 | 36.00 | 36.00 | 36.00 | +1.408% | 6 | 98 | -9.250% |
| 2026-06-30 | 35.00 | 35.50 | 35.00 | 35.50 | +1.719% | 14 | 92 | -7.972% |
| 2026-06-24 | 34.90 | 34.90 | 34.90 | 34.90 | -3.989% | 1 | 91 | -6.390% |
| 2026-06-23 | 36.35 | 36.35 | 36.35 | 36.35 | +1.821% | 1 | 90 | -10.124% |
| 2026-06-22 | 36.40 | 36.40 | 35.70 | 35.70 | -10.638% | 2 | 88 | -8.487% |
| 2026-06-18 | 39.00 | 39.95 | 39.00 | 39.95 | -7.630% | 11 | 77 | -18.223% |
| 2026-06-12 | 43.25 | 43.25 | 43.25 | 43.25 | -6.264% | 1 | 76 | -24.462% |
| 2026-06-02 | 46.14 | 46.14 | 46.14 | 46.14 | -4.669% | 2 | 74 | -29.194% |
| 2026-06-01 | 48.40 | 48.40 | 48.40 | 48.40 | -0.206% | 1 | 73 | -32.500% |
| 2026-05-29 | 48.50 | 48.50 | 48.50 | 48.50 | 0.000% | 1 | 72 | -32.639% |
| 2026-05-28 | 48.80 | 48.80 | 48.50 | 48.50 | -4.565% | 21 | 65 | -32.639% |
| 2026-05-22 | 50.82 | 50.82 | 50.82 | 50.82 | -1.721% | 1 | 64 | -35.714% |
| 2026-05-21 | 51.71 | 51.71 | 51.71 | 51.71 | +1.532% | 1 | 64 | -36.821% |
| 2026-05-20 | 50.93 | 50.93 | 50.93 | 50.93 | -1.260% | 1 | 63 | -35.853% |
| 2026-05-07 | 51.58 | 51.58 | 51.58 | 51.58 | +2.139% | 1 | 64 | -36.661% |
| 2026-05-05 | 51.80 | 51.80 | 50.50 | 50.50 | -8.514% | 2 | 62 | -35.307% |
| 2026-04-21 | 55.50 | 55.50 | 55.20 | 55.20 | -6.361% | 3 | 62 | -40.815% |
| 2026-04-20 | 58.95 | 58.95 | 58.95 | 58.95 | -2.562% | 1 | 62 | -44.580% |
| 2026-04-02 | 60.50 | 60.50 | 60.50 | 60.50 | +6.758% | 1 | 62 | -46.000% |
| 2026-03-30 | 54.50 | 56.67 | 54.50 | 56.67 | +2.756% | 2 | 62 | -42.350% |
| 2026-03-19 | 55.15 | 55.15 | 55.15 | 55.15 | -3.246% | 1 | 61 | -40.762% |
| 2026-02-27 | 54.75 | 57.00 | 54.75 | 57.00 | +20.355% | 4 | 61 | -42.684% |
| 2026-02-26 | 47.36 | 47.36 | 47.36 | 47.36 | +3.293% | 1 | 62 | -31.018% |
| 2026-02-25 | 45.85 | 45.85 | 45.85 | 45.85 | +15.695% | 1 | 62 | -28.746% |
| 2026-02-23 | 39.00 | 39.63 | 39.00 | 39.63 | -4.391% | 2 | 62 | -17.562% |
| 2026-02-19 | 41.45 | 41.45 | 41.45 | 41.45 | +0.729% | 1 | 60 | -21.182% |
| 2026-02-18 | 41.15 | 41.16 | 41.15 | 41.15 | +2.875% | 25 | 59 | -20.608% |
| 2026-02-17 | 40.00 | 40.00 | 40.00 | 40.00 | -1.235% | 1 | 68 | -18.325% |
| 2026-02-13 | 40.00 | 40.70 | 40.00 | 40.50 | +2.662% | 42 | 66 | -19.333% |
| 2026-02-12 | 39.45 | 39.45 | 39.45 | 39.45 | -11.607% | 1 | 66 | -17.186% |
| 2026-02-11 | 44.63 | 44.63 | 44.63 | 44.63 | +0.315% | 25 | 67 | -26.798% |
| 2026-02-09 | 44.49 | 44.49 | 44.49 | 44.49 | -5.441% | 1 | 42 | -26.568% |
| 2026-02-02 | 47.05 | 47.05 | 47.05 | 47.05 | +0.857% | 1 | 41 | -30.563% |
| 2026-01-30 | 46.65 | 46.65 | 46.65 | 46.65 | +0.865% | 1 | 41 | -29.968% |
| 2026-01-29 | 46.25 | 46.25 | 46.25 | 46.25 | -5.225% | 1 | 41 | -29.362% |
| 2026-01-26 | 49.20 | 49.46 | 48.80 | 48.80 | -0.408% | 7 | 40 | -33.053% |
| 2026-01-23 | 48.80 | 49.00 | 48.80 | 49.00 | +5.038% | 3 | 42 | -33.327% |
| 2026-01-22 | 48.00 | 48.00 | 46.65 | 46.65 | -0.724% | 4 | 40 | -29.968% |
| 2026-01-21 | 48.15 | 48.15 | 46.55 | 46.99 | -9.600% | 11 | 38 | -30.475% |
| 2026-01-20 | 52.00 | 52.00 | 51.98 | 51.98 | -2.714% | 21 | 34 | -37.149% |
| 2026-01-06 | 54.97 | 54.97 | 53.43 | 53.43 | -7.720% | 12 | 14 | -38.855% |
| 2025-12-26 | 57.90 | 57.90 | 57.90 | 57.90 | +2.098% | 2 | 12 | -43.575% |
| 2025-12-24 | 56.71 | 56.71 | 56.71 | 56.71 | -23.334% | 1 | 10 | -42.391% |
| 2025-11-20 | 73.97 | 73.97 | 73.97 | 73.97 | -5.167% | 10 | 10 | -55.833% |
| 2025-11-18 | 78.00 | 78.00 | 78.00 | 78.00 | 0.000% | 10 | 10 | -58.115% |