NFLX270617C00054000
NFLX Jun 17 2027 54.00 Call
optionOPRA
EODOct 8, 2026
20.75USD+10.080%(+1.90)5Vol84OI
NFLX270617C00054000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 20.75 | 20.75 | 20.75 | 20.75 | +10.080% | 5 | 79 | 0.000% |
| 2026-10-07 | 19.00 | 19.00 | 18.85 | 18.85 | -2.584% | 2 | 80 | +10.080% |
| 2026-10-06 | 18.44 | 19.35 | 18.44 | 19.35 | +10.256% | 5 | 76 | +7.235% |
| 2026-10-02 | 17.55 | 17.55 | 17.55 | 17.55 | -6.748% | 1 | 75 | +18.234% |
| 2026-10-01 | 18.82 | 18.82 | 18.82 | 18.82 | -6.647% | 1 | 74 | +10.255% |
| 2026-09-30 | 20.16 | 20.16 | 20.16 | 20.16 | -7.480% | 5 | 71 | +2.927% |
| 2026-09-18 | 21.99 | 22.00 | 21.79 | 21.79 | -30.383% | 8 | 75 | -4.773% |
| 2026-08-25 | 31.30 | 31.30 | 31.30 | 31.30 | +32.347% | 1 | 76 | -33.706% |
| 2026-07-30 | 23.65 | 23.65 | 23.65 | 23.65 | -1.786% | 1 | 77 | -12.262% |
| 2026-07-28 | 24.08 | 24.08 | 24.08 | 24.08 | +7.740% | 1 | 78 | -13.829% |
| 2026-07-27 | 22.35 | 22.35 | 22.35 | 22.35 | +3.953% | 1 | 79 | -7.159% |
| 2026-07-24 | 21.17 | 21.50 | 21.17 | 21.50 | +5.651% | 11 | 88 | -3.488% |
| 2026-07-23 | 20.35 | 20.35 | 20.35 | 20.35 | +1.750% | 1 | 87 | +1.966% |
| 2026-07-21 | 19.65 | 20.00 | 18.90 | 20.00 | +2.145% | 4 | 87 | +3.750% |
| 2026-07-20 | 20.00 | 20.00 | 19.00 | 19.58 | -4.254% | 12 | 83 | +5.975% |
| 2026-07-17 | 18.73 | 20.85 | 18.73 | 20.45 | -18.849% | 82 | 41 | +1.467% |
| 2026-07-13 | 25.20 | 25.20 | 25.20 | 25.20 | +3.279% | 1 | 42 | -17.659% |
| 2026-07-10 | 25.15 | 25.15 | 24.40 | 24.40 | -10.261% | 2 | 42 | -14.959% |
| 2026-07-06 | 27.19 | 27.19 | 27.19 | 27.19 | +8.111% | 1 | 43 | -23.685% |
| 2026-06-26 | 25.15 | 25.15 | 25.15 | 25.15 | +6.118% | 1 | 44 | -17.495% |
| 2026-06-24 | 24.00 | 24.00 | 23.70 | 23.70 | -5.765% | 2 | 42 | -12.447% |
| 2026-06-23 | 24.75 | 25.15 | 24.75 | 25.15 | +2.528% | 2 | 40 | -17.495% |
| 2026-06-22 | 25.69 | 25.69 | 24.53 | 24.53 | -23.463% | 6 | 35 | -15.410% |
| 2026-06-09 | 32.05 | 32.05 | 32.05 | 32.05 | -6.641% | 1 | 34 | -35.257% |
| 2026-06-02 | 34.33 | 34.33 | 34.33 | 34.33 | -10.248% | 8 | 29 | -39.557% |
| 2026-05-14 | 38.26 | 38.26 | 38.25 | 38.25 | +0.658% | 3 | 28 | -45.752% |
| 2026-05-13 | 38.00 | 38.00 | 38.00 | 38.00 | -1.170% | 1 | 29 | -45.395% |
| 2026-05-05 | 40.34 | 40.34 | 38.45 | 38.45 | -7.238% | 3 | 27 | -46.034% |
| 2026-05-04 | 41.45 | 41.45 | 41.45 | 41.45 | +0.852% | 5 | 32 | -49.940% |
| 2026-04-28 | 41.10 | 41.10 | 41.10 | 41.10 | -25.611% | 1 | 31 | -49.513% |
| 2026-04-14 | 55.25 | 55.25 | 55.25 | 55.25 | +24.718% | 1 | 31 | -62.443% |
| 2026-03-23 | 44.25 | 44.30 | 44.25 | 44.30 | -6.422% | 2 | 31 | -53.160% |
| 2026-03-10 | 47.55 | 47.62 | 47.34 | 47.34 | -1.169% | 40 | 31 | -56.168% |
| 2026-03-04 | 47.90 | 47.90 | 47.90 | 47.90 | +8.864% | 1 | 13 | -56.681% |
| 2026-02-27 | 43.07 | 44.00 | 43.07 | 44.00 | +46.667% | 2 | 13 | -52.841% |
| 2026-02-19 | 30.00 | 30.00 | 30.00 | 30.00 | +5.708% | 5 | 14 | -30.833% |
| 2026-02-17 | 28.38 | 28.38 | 28.38 | 28.38 | -15.157% | 1 | 9 | -26.885% |
| 2026-02-05 | 33.45 | 33.45 | 33.45 | 33.45 | +4.531% | 1 | 9 | -37.967% |
| 2026-02-04 | 32.00 | 32.00 | 32.00 | 32.00 | -14.984% | 1 | 9 | -35.156% |
| 2026-01-26 | 37.63 | 37.64 | 37.63 | 37.64 | +2.561% | 3 | 8 | -44.872% |
| 2026-01-21 | 36.70 | 36.70 | 36.70 | 36.70 | -12.201% | 1 | 7 | -43.460% |
| 2026-01-08 | 41.80 | 41.80 | 41.80 | 41.80 | -6.800% | 1 | 6 | -50.359% |
| 2025-12-31 | 44.85 | 44.85 | 44.85 | 44.85 | -0.222% | 8 | 11 | -53.735% |
| 2025-12-23 | 44.95 | 44.95 | 44.95 | 44.95 | -0.333% | 1 | 11 | -53.838% |
| 2025-12-22 | 45.10 | 45.10 | 45.10 | 45.10 | -1.313% | 1 | 11 | -53.991% |
| 2025-12-15 | 45.70 | 45.70 | 45.70 | 45.70 | +0.110% | 20 | 10 | -54.595% |
| 2025-12-11 | 45.65 | 45.65 | 45.65 | 45.65 | -5.290% | 8 | 30 | -54.545% |
| 2025-12-08 | 48.20 | 48.20 | 48.20 | 48.20 | -6.408% | 1 | 22 | -56.950% |
| 2025-12-05 | 51.50 | 51.50 | 51.50 | 51.50 | 0.000% | 1 | 21 | -59.709% |