NFLX270617C00045000
NFLX Jun 17 2027 45.00 Call
optionOPRA
EODOct 6, 2026
25.50USD-6.250%(-1.70)2Vol170OI
NFLX270617C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 25.20 | 25.50 | 25.20 | 25.50 | -6.250% | 2 | 168 | 0.000% |
| 2026-09-30 | 27.60 | 27.60 | 27.20 | 27.20 | -3.203% | 2 | 169 | -6.250% |
| 2026-09-28 | 28.10 | 28.10 | 28.10 | 28.10 | -3.866% | 1 | 168 | -9.253% |
| 2026-09-23 | 29.23 | 29.23 | 29.23 | 29.23 | -1.116% | 6 | 166 | -12.761% |
| 2026-09-18 | 28.11 | 29.56 | 28.11 | 29.56 | -20.751% | 2 | 166 | -13.735% |
| 2026-08-20 | 37.30 | 37.30 | 37.30 | 37.30 | -0.666% | 1 | 166 | -31.635% |
| 2026-08-19 | 37.55 | 37.55 | 37.55 | 37.55 | +8.715% | 5 | 169 | -32.091% |
| 2026-08-13 | 34.36 | 34.91 | 34.36 | 34.54 | +5.466% | 252 | 421 | -26.173% |
| 2026-08-11 | 32.75 | 32.75 | 32.75 | 32.75 | +3.639% | 1 | 422 | -22.137% |
| 2026-08-10 | 31.60 | 31.60 | 31.60 | 31.60 | -2.799% | 1 | 421 | -19.304% |
| 2026-08-06 | 32.53 | 32.53 | 32.51 | 32.51 | +5.040% | 32 | 425 | -21.563% |
| 2026-08-05 | 32.00 | 32.00 | 30.95 | 30.95 | -1.684% | 35 | 394 | -17.609% |
| 2026-08-04 | 31.48 | 31.48 | 31.48 | 31.48 | +3.553% | 1 | 393 | -18.996% |
| 2026-07-30 | 29.50 | 30.40 | 28.35 | 30.40 | +3.296% | 46 | 349 | -16.118% |
| 2026-07-27 | 29.43 | 29.43 | 29.43 | 29.43 | +2.902% | 1 | 350 | -13.354% |
| 2026-07-22 | 28.60 | 28.60 | 28.60 | 28.60 | +5.926% | 79 | 271 | -10.839% |
| 2026-07-21 | 26.55 | 27.00 | 26.55 | 27.00 | -3.571% | 131 | 140 | -5.556% |
| 2026-07-17 | 25.00 | 28.00 | 24.40 | 28.00 | -16.293% | 54 | 113 | -8.929% |
| 2026-07-10 | 33.45 | 33.45 | 33.45 | 33.45 | -2.818% | 1 | 112 | -23.767% |
| 2026-07-06 | 34.42 | 34.42 | 34.42 | 34.42 | +14.352% | 1 | 111 | -25.915% |
| 2026-06-25 | 30.10 | 30.10 | 30.10 | 30.10 | -15.568% | 10 | 121 | -15.282% |
| 2026-06-18 | 35.65 | 35.65 | 35.65 | 35.65 | -6.184% | 5 | 116 | -28.471% |
| 2026-06-17 | 38.00 | 38.00 | 38.00 | 38.00 | -3.870% | 1 | 115 | -32.895% |
| 2026-06-15 | 39.60 | 39.60 | 39.53 | 39.53 | +3.077% | 11 | 106 | -35.492% |
| 2026-06-12 | 38.35 | 38.35 | 38.35 | 38.35 | -4.125% | 1 | 105 | -33.507% |
| 2026-06-10 | 40.00 | 40.00 | 40.00 | 40.00 | +0.175% | 25 | 80 | -36.250% |
| 2026-06-04 | 39.93 | 39.93 | 39.93 | 39.93 | -6.047% | 5 | 76 | -36.138% |
| 2026-06-02 | 42.50 | 42.50 | 42.50 | 42.50 | -4.494% | 1 | 75 | -40.000% |
| 2026-06-01 | 44.50 | 44.50 | 44.50 | 44.50 | -2.348% | 1 | 74 | -42.697% |
| 2026-05-27 | 45.72 | 45.85 | 45.50 | 45.57 | -4.924% | 45 | 59 | -44.042% |
| 2026-05-21 | 47.93 | 47.93 | 47.93 | 47.93 | +4.880% | 1 | 60 | -46.797% |
| 2026-05-08 | 45.70 | 45.70 | 45.70 | 45.70 | -6.448% | 1 | 59 | -44.201% |
| 2026-04-28 | 48.85 | 48.85 | 48.85 | 48.85 | -3.497% | 1 | 59 | -47.799% |
| 2026-04-24 | 50.62 | 50.62 | 50.62 | 50.62 | -5.117% | 1 | 58 | -49.625% |
| 2026-03-16 | 53.35 | 53.35 | 53.35 | 53.35 | +26.782% | 30 | 58 | -52.202% |
| 2026-02-25 | 42.08 | 42.08 | 42.08 | 42.08 | +19.716% | 2 | 60 | -39.401% |
| 2026-02-23 | 35.37 | 35.37 | 35.15 | 35.15 | -5.282% | 22 | 60 | -27.454% |
| 2026-02-18 | 37.11 | 37.12 | 37.11 | 37.11 | +4.535% | 25 | 59 | -31.285% |
| 2026-02-17 | 35.50 | 35.50 | 35.50 | 35.50 | -2.473% | 1 | 48 | -28.169% |
| 2026-02-13 | 36.60 | 36.60 | 36.40 | 36.40 | -11.068% | 30 | 34 | -29.945% |
| 2026-02-05 | 40.93 | 40.93 | 40.93 | 40.93 | +4.280% | 30 | 34 | -37.699% |
| 2026-02-04 | 39.25 | 39.25 | 39.25 | 39.25 | -6.548% | 1 | 4 | -35.032% |
| 2026-01-30 | 41.99 | 42.00 | 41.80 | 42.00 | -1.754% | 6 | 5 | -39.286% |
| 2026-01-29 | 42.75 | 42.75 | 42.75 | 42.75 | -2.907% | 1 | 8 | -40.351% |
| 2026-01-28 | 44.03 | 44.03 | 44.03 | 44.03 | +2.395% | 5 | 7 | -42.085% |
| 2026-01-21 | 43.00 | 43.00 | 43.00 | 43.00 | -95.907% | 2 | 2 | -40.698% |
| 2025-10-27 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | -1.083% | 1 | 1 | -97.573% |
| 2025-10-24 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.000% | 1 | 1 | -97.599% |