NFLX270617C00050000
NFLX Jun 17 2027 50.00 Call
optionOPRA
EODOct 8, 2026
24.03USD+5.487%(+1.25)1Vol627OI
NFLX270617C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 24.03 | 24.03 | 24.03 | 24.03 | +5.487% | 1 | 628 | 0.000% |
| 2026-10-07 | 22.25 | 22.78 | 22.08 | 22.78 | +5.953% | 55 | 654 | +5.487% |
| 2026-10-06 | 21.15 | 21.68 | 21.10 | 21.50 | +5.289% | 8 | 648 | +11.767% |
| 2026-10-05 | 20.40 | 20.42 | 20.40 | 20.42 | -0.874% | 2 | 648 | +17.679% |
| 2026-10-02 | 20.55 | 21.00 | 20.55 | 20.60 | -4.186% | 6 | 646 | +16.650% |
| 2026-10-01 | 21.50 | 21.85 | 21.50 | 21.50 | -7.527% | 59 | 587 | +11.767% |
| 2026-09-30 | 23.25 | 23.25 | 23.25 | 23.25 | -4.321% | 6 | 590 | +3.355% |
| 2026-09-29 | 24.30 | 24.30 | 24.30 | 24.30 | +8.482% | 2 | 588 | -1.111% |
| 2026-09-28 | 23.41 | 23.41 | 22.40 | 22.40 | -10.400% | 17 | 590 | +7.277% |
| 2026-09-24 | 25.00 | 25.00 | 25.00 | 25.00 | +0.806% | 1 | 589 | -3.880% |
| 2026-09-23 | 25.00 | 25.00 | 24.80 | 24.80 | -0.800% | 3 | 588 | -3.105% |
| 2026-09-22 | 25.50 | 25.50 | 25.00 | 25.00 | -6.437% | 4 | 585 | -3.880% |
| 2026-09-21 | 25.91 | 26.72 | 25.91 | 26.72 | +6.369% | 13 | 579 | -10.067% |
| 2026-09-18 | 24.67 | 25.40 | 24.50 | 25.12 | -18.442% | 8 | 574 | -4.339% |
| 2026-09-16 | 30.80 | 30.80 | 30.80 | 30.80 | -0.645% | 1 | 573 | -21.981% |
| 2026-09-15 | 31.14 | 31.14 | 31.00 | 31.00 | -7.352% | 51 | 568 | -22.484% |
| 2026-09-14 | 33.46 | 33.46 | 33.46 | 33.46 | +12.850% | 1 | 569 | -28.183% |
| 2026-09-11 | 29.40 | 29.65 | 29.40 | 29.65 | +4.512% | 2 | 570 | -18.954% |
| 2026-09-10 | 28.37 | 28.37 | 28.37 | 28.37 | -4.382% | 4 | 574 | -15.298% |
| 2026-09-08 | 29.50 | 29.67 | 28.75 | 29.67 | -6.991% | 20 | 579 | -19.009% |
| 2026-09-04 | 33.50 | 33.50 | 31.90 | 31.90 | -9.632% | 16 | 587 | -24.671% |
| 2026-09-02 | 35.30 | 35.30 | 35.30 | 35.30 | +5.531% | 1 | 587 | -31.926% |
| 2026-09-01 | 33.72 | 33.72 | 33.45 | 33.45 | -2.762% | 20 | 600 | -28.161% |
| 2026-08-31 | 34.48 | 34.48 | 34.40 | 34.40 | -0.693% | 13 | 602 | -30.145% |
| 2026-08-28 | 33.50 | 34.64 | 33.50 | 34.64 | +5.289% | 4 | 601 | -30.629% |
| 2026-08-27 | 32.90 | 32.90 | 32.90 | 32.90 | -6.321% | 1 | 600 | -26.960% |
| 2026-08-25 | 34.41 | 35.12 | 34.41 | 35.12 | +5.307% | 5 | 597 | -31.577% |
| 2026-08-24 | 33.00 | 33.35 | 33.00 | 33.35 | +2.395% | 22 | 589 | -27.946% |
| 2026-08-21 | 32.65 | 32.65 | 32.57 | 32.57 | -1.063% | 3 | 590 | -26.220% |
| 2026-08-20 | 33.45 | 33.45 | 32.92 | 32.92 | +1.292% | 5 | 591 | -27.005% |
| 2026-08-19 | 33.81 | 33.81 | 32.50 | 32.50 | +2.201% | 21 | 605 | -26.062% |
| 2026-08-18 | 30.30 | 31.80 | 30.30 | 31.80 | +8.681% | 2 | 605 | -24.434% |
| 2026-08-17 | 30.75 | 30.75 | 29.00 | 29.26 | -6.308% | 17 | 589 | -17.874% |
| 2026-08-14 | 31.45 | 31.85 | 31.23 | 31.23 | -0.383% | 6 | 586 | -23.055% |
| 2026-08-13 | 30.05 | 31.35 | 30.05 | 31.35 | +13.177% | 21 | 572 | -23.349% |
| 2026-08-12 | 27.45 | 27.70 | 27.45 | 27.70 | -4.152% | 53 | 625 | -13.249% |
| 2026-08-11 | 28.90 | 28.90 | 28.90 | 28.90 | +1.049% | 4 | 628 | -16.851% |
| 2026-08-10 | 28.60 | 28.60 | 28.60 | 28.60 | +2.143% | 10 | 618 | -15.979% |
| 2026-08-07 | 27.76 | 28.00 | 27.76 | 28.00 | +1.929% | 4 | 614 | -14.179% |
| 2026-08-06 | 27.60 | 27.60 | 27.47 | 27.47 | -0.471% | 7 | 620 | -12.523% |
| 2026-08-05 | 28.40 | 28.70 | 27.35 | 27.60 | +2.985% | 52 | 603 | -12.935% |
| 2026-08-04 | 26.80 | 26.80 | 26.80 | 26.80 | -0.741% | 2 | 601 | -10.336% |
| 2026-08-03 | 27.00 | 27.05 | 27.00 | 27.00 | +4.328% | 7 | 599 | -11.000% |
| 2026-07-31 | 25.88 | 25.88 | 25.88 | 25.88 | -3.613% | 1 | 598 | -7.148% |
| 2026-07-30 | 25.46 | 27.05 | 24.90 | 26.85 | -2.007% | 49 | 560 | -10.503% |
| 2026-07-29 | 25.50 | 27.40 | 25.50 | 27.40 | +2.430% | 6 | 563 | -12.299% |
| 2026-07-28 | 27.20 | 27.40 | 26.75 | 26.75 | +6.362% | 4 | 567 | -10.168% |
| 2026-07-27 | 25.40 | 25.40 | 25.15 | 25.15 | +1.004% | 4 | 566 | -4.453% |
| 2026-07-24 | 24.00 | 24.90 | 24.00 | 24.90 | +5.957% | 11 | 559 | -3.494% |
| 2026-07-23 | 23.50 | 23.50 | 23.14 | 23.50 | -4.472% | 9 | 559 | +2.255% |
| 2026-07-22 | 24.73 | 24.73 | 24.60 | 24.60 | +6.494% | 5 | 560 | -2.317% |
| 2026-07-21 | 22.32 | 23.10 | 22.00 | 23.10 | +3.402% | 13 | 555 | +4.026% |
| 2026-07-20 | 23.00 | 23.00 | 21.84 | 22.34 | -5.499% | 20 | 542 | +7.565% |
| 2026-07-17 | 20.70 | 24.00 | 20.50 | 23.64 | -16.466% | 154 | 536 | +1.650% |
| 2026-07-16 | 28.00 | 28.38 | 28.00 | 28.30 | +1.071% | 11 | 533 | -15.088% |
| 2026-07-15 | 27.99 | 28.50 | 27.99 | 28.00 | -0.391% | 42 | 493 | -14.179% |
| 2026-07-14 | 28.11 | 28.11 | 28.11 | 28.11 | -2.834% | 10 | 500 | -14.514% |
| 2026-07-13 | 28.93 | 28.93 | 28.93 | 28.93 | +2.954% | 4 | 496 | -16.937% |
| 2026-07-10 | 27.62 | 28.20 | 27.50 | 28.10 | -1.783% | 15 | 482 | -14.484% |
| 2026-07-09 | 28.61 | 28.61 | 28.61 | 28.61 | -4.824% | 1 | 481 | -16.008% |
| 2026-07-08 | 29.50 | 30.50 | 29.50 | 30.06 | -3.032% | 10 | 479 | -20.060% |
| 2026-07-07 | 30.85 | 31.00 | 30.85 | 31.00 | +3.333% | 5 | 478 | -22.484% |
| 2026-07-06 | 30.44 | 30.75 | 30.00 | 30.00 | -7.407% | 25 | 453 | -19.900% |
| 2026-07-02 | 31.95 | 32.75 | 31.95 | 32.40 | +13.804% | 7 | 457 | -25.833% |
| 2026-07-01 | 27.90 | 28.50 | 27.59 | 28.47 | +7.111% | 12 | 451 | -15.595% |
| 2026-06-30 | 27.54 | 27.54 | 26.58 | 26.58 | -5.912% | 28 | 430 | -9.594% |
| 2026-06-29 | 29.51 | 29.51 | 28.25 | 28.25 | +0.893% | 13 | 437 | -14.938% |
| 2026-06-26 | 28.01 | 29.00 | 28.00 | 28.00 | +7.775% | 21 | 439 | -14.179% |
| 2026-06-25 | 26.57 | 26.57 | 25.98 | 25.98 | -2.660% | 6 | 436 | -7.506% |
| 2026-06-24 | 26.69 | 26.69 | 26.69 | 26.69 | -3.472% | 3 | 433 | -9.966% |
| 2026-06-23 | 27.90 | 27.90 | 27.49 | 27.65 | +3.947% | 6 | 426 | -13.092% |
| 2026-06-22 | 30.00 | 30.00 | 26.60 | 26.60 | -16.247% | 57 | 371 | -9.662% |
| 2026-06-18 | 31.30 | 31.76 | 31.24 | 31.76 | -2.277% | 9 | 362 | -24.339% |
| 2026-06-17 | 32.60 | 32.60 | 31.50 | 32.50 | +1.563% | 9 | 353 | -26.062% |
| 2026-06-16 | 33.50 | 33.50 | 32.00 | 32.00 | -9.194% | 11 | 342 | -24.906% |
| 2026-06-15 | 35.25 | 35.50 | 35.24 | 35.24 | +4.570% | 21 | 324 | -31.810% |
| 2026-06-12 | 33.70 | 33.70 | 33.70 | 33.70 | -3.244% | 1 | 323 | -28.694% |
| 2026-06-11 | 34.83 | 34.83 | 34.83 | 34.83 | -4.313% | 1 | 322 | -31.008% |
| 2026-06-10 | 36.00 | 36.40 | 36.00 | 36.40 | +1.111% | 2 | 321 | -33.984% |
| 2026-06-08 | 35.96 | 36.00 | 35.96 | 36.00 | +0.279% | 2 | 319 | -33.250% |
| 2026-06-05 | 36.00 | 36.00 | 35.90 | 35.90 | +1.127% | 11 | 310 | -33.064% |
| 2026-06-04 | 37.05 | 37.05 | 35.50 | 35.50 | 0.000% | 6 | 305 | -32.310% |
| 2026-06-03 | 37.00 | 37.00 | 35.40 | 35.50 | -4.826% | 4 | 301 | -32.310% |
| 2026-06-02 | 37.30 | 37.30 | 37.30 | 37.30 | -6.022% | 5 | 301 | -35.576% |
| 2026-06-01 | 39.69 | 39.69 | 39.69 | 39.69 | -0.126% | 1 | 300 | -39.456% |
| 2026-05-29 | 39.74 | 39.74 | 39.74 | 39.74 | -0.251% | 1 | 300 | -39.532% |
| 2026-05-28 | 39.84 | 39.84 | 39.84 | 39.84 | -2.829% | 1 | 299 | -39.684% |
| 2026-05-27 | 41.50 | 41.50 | 41.00 | 41.00 | -2.381% | 2 | 299 | -41.390% |
| 2026-05-22 | 42.00 | 42.00 | 42.00 | 42.00 | -1.639% | 2 | 298 | -42.786% |
| 2026-05-21 | 41.42 | 42.70 | 41.42 | 42.70 | +1.836% | 6 | 303 | -43.724% |
| 2026-05-20 | 41.93 | 41.93 | 41.93 | 41.93 | -2.101% | 1 | 302 | -42.690% |
| 2026-05-19 | 42.83 | 42.83 | 42.83 | 42.83 | +6.595% | 1 | 301 | -43.894% |
| 2026-05-11 | 40.18 | 40.18 | 40.18 | 40.18 | -3.297% | 1 | 301 | -40.194% |
| 2026-05-08 | 41.55 | 41.55 | 41.55 | 41.55 | -1.680% | 1 | 300 | -42.166% |
| 2026-05-07 | 42.82 | 42.82 | 42.26 | 42.26 | +0.859% | 11 | 301 | -43.138% |
| 2026-05-06 | 41.50 | 42.00 | 41.50 | 41.90 | -12.159% | 4 | 301 | -42.649% |
| 2026-05-01 | 47.70 | 47.70 | 47.70 | 47.70 | +5.531% | 1 | 301 | -49.623% |
| 2026-04-27 | 45.90 | 45.90 | 45.20 | 45.20 | -1.718% | 4 | 299 | -46.836% |
| 2026-04-24 | 45.85 | 46.07 | 45.69 | 45.99 | -1.118% | 19 | 286 | -47.750% |
| 2026-04-23 | 47.23 | 47.23 | 46.51 | 46.51 | -0.620% | 5 | 285 | -48.334% |
| 2026-04-22 | 47.50 | 47.50 | 46.80 | 46.80 | +0.645% | 3 | 284 | -48.654% |
| 2026-04-21 | 46.50 | 46.50 | 46.50 | 46.50 | -6.344% | 1 | 284 | -48.323% |
| 2026-04-20 | 49.83 | 49.83 | 49.65 | 49.65 | -3.122% | 4 | 284 | -51.601% |
| 2026-04-17 | 51.05 | 51.50 | 50.00 | 51.25 | -16.463% | 19 | 279 | -53.112% |
| 2026-04-16 | 61.35 | 61.35 | 61.35 | 61.35 | +2.080% | 1 | 279 | -60.831% |
| 2026-04-15 | 59.00 | 60.10 | 59.00 | 60.10 | +5.717% | 4 | 279 | -60.017% |
| 2026-04-13 | 56.85 | 56.85 | 56.85 | 56.85 | +6.801% | 1 | 276 | -57.731% |
| 2026-04-06 | 53.23 | 53.23 | 53.23 | 53.23 | +9.145% | 3 | 275 | -54.856% |
| 2026-04-01 | 48.77 | 48.77 | 48.77 | 48.77 | -2.265% | 3 | 278 | -50.728% |
| 2026-03-31 | 49.05 | 49.90 | 49.05 | 49.90 | +6.170% | 3 | 278 | -51.844% |
| 2026-03-30 | 47.40 | 47.40 | 47.00 | 47.00 | -0.969% | 5 | 280 | -48.872% |
| 2026-03-27 | 47.40 | 47.46 | 47.40 | 47.46 | +1.758% | 50 | 285 | -49.368% |
| 2026-03-24 | 46.64 | 46.64 | 46.64 | 46.64 | -1.499% | 1 | 260 | -48.478% |
| 2026-03-23 | 47.45 | 47.45 | 47.35 | 47.35 | +3.656% | 100 | 261 | -49.250% |
| 2026-03-20 | 45.63 | 45.68 | 45.63 | 45.68 | -6.776% | 2 | 259 | -47.395% |
| 2026-03-18 | 47.50 | 49.00 | 47.50 | 49.00 | +1.808% | 5 | 259 | -50.959% |
| 2026-03-17 | 48.13 | 48.13 | 48.13 | 48.13 | -0.886% | 3 | 258 | -50.073% |
| 2026-03-13 | 48.80 | 48.85 | 48.56 | 48.56 | -0.594% | 3 | 259 | -50.515% |
| 2026-03-12 | 48.85 | 48.85 | 48.85 | 48.85 | -4.403% | 1 | 260 | -50.809% |
| 2026-03-10 | 51.10 | 51.10 | 51.10 | 51.10 | -2.555% | 10 | 261 | -52.975% |
| 2026-03-05 | 52.44 | 52.44 | 52.44 | 52.44 | +3.228% | 1 | 261 | -54.176% |
| 2026-03-02 | 50.80 | 50.80 | 50.80 | 50.80 | +5.176% | 2 | 262 | -52.697% |
| 2026-02-27 | 45.97 | 49.38 | 45.81 | 48.30 | +21.509% | 14 | 264 | -50.248% |
| 2026-02-26 | 38.40 | 39.90 | 38.40 | 39.75 | +2.926% | 7 | 266 | -39.547% |
| 2026-02-25 | 36.50 | 38.62 | 36.50 | 38.62 | +21.447% | 6 | 257 | -37.778% |
| 2026-02-23 | 31.45 | 31.80 | 31.45 | 31.80 | -6.471% | 3 | 257 | -24.434% |
| 2026-02-20 | 33.95 | 34.05 | 33.95 | 34.00 | +8.074% | 13 | 256 | -29.324% |
| 2026-02-19 | 33.60 | 33.60 | 31.45 | 31.46 | -5.526% | 45 | 255 | -23.617% |
| 2026-02-18 | 33.30 | 33.30 | 33.30 | 33.30 | +3.096% | 2 | 280 | -27.838% |
| 2026-02-17 | 32.00 | 32.30 | 32.00 | 32.30 | -0.677% | 3 | 278 | -25.604% |
| 2026-02-13 | 31.80 | 32.52 | 31.80 | 32.52 | -0.245% | 11 | 282 | -26.107% |
| 2026-02-12 | 32.65 | 32.65 | 32.60 | 32.60 | -7.386% | 3 | 282 | -26.288% |
| 2026-02-11 | 36.00 | 36.00 | 35.00 | 35.20 | -9.744% | 67 | 281 | -31.733% |
| 2026-02-10 | 39.05 | 39.05 | 39.00 | 39.00 | +8.484% | 2 | 216 | -38.385% |
| 2026-02-09 | 36.50 | 36.50 | 35.95 | 35.95 | -1.182% | 2 | 216 | -33.157% |
| 2026-02-06 | 36.34 | 36.50 | 36.25 | 36.38 | -0.055% | 15 | 214 | -33.947% |
| 2026-02-05 | 36.40 | 36.40 | 36.40 | 36.40 | +1.393% | 1 | 201 | -33.984% |
| 2026-02-04 | 35.90 | 35.90 | 35.90 | 35.90 | +0.420% | 1 | 200 | -33.064% |
| 2026-02-03 | 37.00 | 37.00 | 35.75 | 35.75 | -5.921% | 7 | 199 | -32.783% |
| 2026-02-02 | 38.80 | 39.55 | 38.00 | 38.00 | -1.170% | 5 | 192 | -36.763% |
| 2026-01-30 | 38.00 | 38.45 | 38.00 | 38.45 | +1.184% | 3 | 191 | -37.503% |
| 2026-01-29 | 38.50 | 38.50 | 37.50 | 38.00 | -4.282% | 4 | 190 | -36.763% |
| 2026-01-28 | 40.05 | 40.38 | 39.58 | 39.70 | +1.795% | 13 | 186 | -39.471% |
| 2026-01-27 | 40.00 | 40.00 | 39.00 | 39.00 | -4.529% | 35 | 185 | -38.385% |
| 2026-01-26 | 40.70 | 40.85 | 40.70 | 40.85 | +0.616% | 10 | 150 | -41.175% |
| 2026-01-23 | 40.07 | 41.05 | 40.07 | 40.60 | +5.867% | 11 | 152 | -40.813% |
| 2026-01-22 | 40.00 | 40.00 | 38.35 | 38.35 | -3.279% | 9 | 147 | -37.340% |
| 2026-01-21 | 38.00 | 40.05 | 38.00 | 39.65 | -7.791% | 49 | 139 | -39.395% |
| 2026-01-20 | 43.40 | 43.40 | 43.00 | 43.00 | 0.000% | 3 | 95 | -44.116% |
| 2026-01-16 | 43.00 | 43.00 | 43.00 | 43.00 | -2.825% | 2 | 92 | -44.116% |
| 2026-01-15 | 44.50 | 44.50 | 44.25 | 44.25 | +0.568% | 3 | 92 | -45.695% |
| 2026-01-14 | 44.00 | 44.00 | 44.00 | 44.00 | -0.452% | 1 | 89 | -45.386% |
| 2026-01-13 | 44.50 | 44.50 | 44.20 | 44.20 | -0.674% | 3 | 88 | -45.633% |
| 2026-01-12 | 44.50 | 44.50 | 44.50 | 44.50 | -2.090% | 1 | 85 | -46.000% |
| 2026-01-08 | 45.55 | 45.55 | 45.45 | 45.45 | +0.265% | 2 | 84 | -47.129% |
| 2026-01-07 | 45.33 | 45.33 | 45.33 | 45.33 | +1.070% | 1 | 84 | -46.989% |
| 2026-01-06 | 46.20 | 46.20 | 44.85 | 44.85 | -3.859% | 7 | 83 | -46.421% |
| 2026-01-05 | 46.10 | 46.65 | 46.00 | 46.65 | +1.834% | 15 | 86 | -48.489% |
| 2026-01-02 | 46.97 | 47.05 | 45.81 | 45.81 | -6.319% | 25 | 86 | -47.544% |
| 2025-12-31 | 48.90 | 48.90 | 48.90 | 48.90 | +0.825% | 5 | 61 | -50.859% |
| 2025-12-30 | 48.48 | 48.50 | 48.48 | 48.50 | -0.818% | 8 | 61 | -50.454% |
| 2025-12-26 | 48.90 | 48.90 | 48.90 | 48.90 | +1.833% | 10 | 53 | -50.859% |
| 2025-12-23 | 48.02 | 48.02 | 48.02 | 48.02 | -5.880% | 4 | 50 | -49.958% |
| 2025-12-17 | 51.02 | 51.02 | 51.02 | 51.02 | +1.030% | 10 | 50 | -52.901% |
| 2025-12-10 | 50.50 | 50.50 | 50.50 | 50.50 | -0.688% | 1 | 40 | -52.416% |
| 2025-12-08 | 50.85 | 50.85 | 50.85 | 50.85 | -95.155% | 1 | 40 | -52.743% |
| 2025-10-27 | 1,049.50 | 1,049.50 | 1,049.50 | 1,049.50 | -0.710% | 1 | 1 | -97.710% |
| 2025-10-24 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.000% | 1 | 1 | -97.727% |