NFLX270617C00055000
NFLX Jun 17 2027 55.00 Call
optionOPRA
EODOct 8, 2026
20.05USD+11.389%(+2.05)3Vol708OI
NFLX270617C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 20.21 | 20.90 | 20.05 | 20.05 | +11.389% | 3 | 707 | 0.000% |
| 2026-10-07 | 18.00 | 18.00 | 18.00 | 18.00 | +0.840% | 1 | 708 | +11.389% |
| 2026-10-06 | 17.85 | 17.85 | 17.85 | 17.85 | +6.567% | 1 | 707 | +12.325% |
| 2026-10-05 | 16.80 | 17.00 | 16.64 | 16.75 | -0.946% | 7 | 702 | +19.701% |
| 2026-10-02 | 17.35 | 17.35 | 16.80 | 16.91 | -4.193% | 14 | 698 | +18.569% |
| 2026-10-01 | 18.00 | 18.10 | 17.65 | 17.65 | -8.738% | 10 | 690 | +13.598% |
| 2026-09-30 | 19.34 | 19.34 | 19.34 | 19.34 | -2.814% | 10 | 690 | +3.671% |
| 2026-09-29 | 20.37 | 20.37 | 19.90 | 19.90 | +3.109% | 6 | 684 | +0.754% |
| 2026-09-28 | 19.50 | 19.52 | 19.30 | 19.30 | -6.673% | 5 | 683 | +3.886% |
| 2026-09-25 | 20.68 | 20.68 | 20.68 | 20.68 | -1.194% | 1 | 682 | -3.046% |
| 2026-09-24 | 20.95 | 20.95 | 20.93 | 20.93 | -1.921% | 3 | 680 | -4.204% |
| 2026-09-22 | 21.89 | 21.89 | 21.34 | 21.34 | -5.113% | 3 | 678 | -6.045% |
| 2026-09-21 | 21.00 | 22.68 | 21.00 | 22.49 | +5.587% | 35 | 705 | -10.849% |
| 2026-09-18 | 20.85 | 21.60 | 20.85 | 21.30 | -17.121% | 15 | 690 | -5.869% |
| 2026-09-17 | 25.70 | 25.70 | 25.70 | 25.70 | -0.772% | 1 | 689 | -21.984% |
| 2026-09-08 | 25.65 | 25.90 | 25.63 | 25.90 | -7.993% | 8 | 688 | -22.587% |
| 2026-09-04 | 28.15 | 28.15 | 28.15 | 28.15 | -6.167% | 20 | 668 | -28.774% |
| 2026-08-31 | 30.00 | 30.00 | 30.00 | 30.00 | -0.957% | 3 | 667 | -33.167% |
| 2026-08-28 | 30.85 | 30.85 | 30.29 | 30.29 | +3.733% | 3 | 669 | -33.807% |
| 2026-08-24 | 29.20 | 29.20 | 29.20 | 29.20 | -0.680% | 1 | 670 | -31.336% |
| 2026-08-19 | 29.40 | 29.70 | 29.00 | 29.40 | +12.214% | 76 | 596 | -31.803% |
| 2026-08-13 | 25.37 | 26.74 | 25.37 | 26.20 | +11.111% | 450 | 265 | -23.473% |
| 2026-08-12 | 23.51 | 23.58 | 23.51 | 23.58 | -5.301% | 4 | 261 | -14.970% |
| 2026-08-11 | 25.82 | 26.05 | 24.90 | 24.90 | -0.915% | 19 | 280 | -19.478% |
| 2026-08-10 | 25.16 | 25.16 | 25.13 | 25.13 | +4.274% | 23 | 261 | -20.215% |
| 2026-08-07 | 24.13 | 24.13 | 24.10 | 24.10 | +1.688% | 3 | 262 | -16.805% |
| 2026-08-06 | 23.72 | 23.72 | 23.70 | 23.70 | +1.586% | 7 | 255 | -15.401% |
| 2026-08-05 | 24.00 | 24.00 | 23.33 | 23.33 | +2.549% | 2 | 257 | -14.059% |
| 2026-08-04 | 23.60 | 23.60 | 22.75 | 22.75 | -2.024% | 2 | 255 | -11.868% |
| 2026-08-03 | 23.31 | 23.31 | 22.71 | 23.22 | +0.086% | 6 | 255 | -13.652% |
| 2026-07-30 | 23.10 | 23.20 | 23.10 | 23.20 | -0.642% | 9 | 248 | -13.578% |
| 2026-07-28 | 23.35 | 23.35 | 23.35 | 23.35 | +11.190% | 1 | 249 | -14.133% |
| 2026-07-27 | 21.00 | 21.00 | 21.00 | 21.00 | +3.194% | 1 | 249 | -4.524% |
| 2026-07-24 | 20.35 | 20.35 | 20.35 | 20.35 | +5.168% | 4 | 253 | -1.474% |
| 2026-07-23 | 19.45 | 19.45 | 19.10 | 19.35 | -0.565% | 4 | 254 | +3.618% |
| 2026-07-22 | 21.02 | 21.05 | 19.46 | 19.46 | +4.343% | 85 | 195 | +3.032% |
| 2026-07-21 | 18.80 | 18.85 | 18.65 | 18.65 | -1.842% | 45 | 163 | +7.507% |
| 2026-07-20 | 18.70 | 19.15 | 18.70 | 19.00 | -5.000% | 8 | 162 | +5.526% |
| 2026-07-17 | 17.93 | 20.30 | 17.50 | 20.00 | -17.081% | 48 | 145 | +0.250% |
| 2026-07-16 | 24.00 | 24.80 | 23.50 | 24.12 | +0.291% | 264 | 131 | -16.874% |
| 2026-07-15 | 24.66 | 24.66 | 24.05 | 24.05 | -1.029% | 2 | 132 | -16.632% |
| 2026-07-14 | 24.30 | 24.30 | 24.30 | 24.30 | -3.149% | 1 | 131 | -17.490% |
| 2026-07-13 | 25.00 | 25.63 | 25.00 | 25.09 | +3.039% | 17 | 121 | -20.088% |
| 2026-07-10 | 24.30 | 24.35 | 23.72 | 24.35 | +0.412% | 32 | 90 | -17.659% |
| 2026-06-26 | 24.25 | 24.25 | 24.25 | 24.25 | +5.895% | 2 | 88 | -17.320% |
| 2026-06-24 | 22.90 | 22.90 | 22.90 | 22.90 | -4.583% | 1 | 88 | -12.445% |
| 2026-06-23 | 24.00 | 24.00 | 24.00 | 24.00 | -0.826% | 1 | 88 | -16.458% |
| 2026-06-22 | 26.70 | 26.70 | 24.20 | 24.20 | -11.968% | 3 | 85 | -17.149% |
| 2026-06-18 | 27.49 | 27.49 | 27.49 | 27.49 | -1.257% | 2 | 85 | -27.064% |
| 2026-06-17 | 27.84 | 27.84 | 27.84 | 27.84 | -0.571% | 2 | 85 | -27.981% |
| 2026-06-16 | 28.00 | 28.00 | 28.00 | 28.00 | -9.091% | 2 | 85 | -28.393% |
| 2026-06-11 | 30.80 | 30.80 | 30.80 | 30.80 | -7.646% | 1 | 84 | -34.903% |
| 2026-06-09 | 33.35 | 33.35 | 33.35 | 33.35 | +3.123% | 3 | 84 | -39.880% |
| 2026-06-05 | 32.34 | 32.34 | 32.34 | 32.34 | +2.342% | 1 | 85 | -38.002% |
| 2026-06-04 | 31.95 | 31.95 | 31.60 | 31.60 | +0.286% | 6 | 79 | -36.551% |
| 2026-06-03 | 31.72 | 31.73 | 31.09 | 31.51 | -6.499% | 27 | 96 | -36.369% |
| 2026-06-02 | 33.76 | 34.10 | 33.70 | 33.70 | -5.070% | 15 | 81 | -40.504% |
| 2026-06-01 | 35.11 | 35.50 | 35.11 | 35.50 | -0.281% | 7 | 74 | -43.521% |
| 2026-05-29 | 35.51 | 35.90 | 35.43 | 35.60 | -1.630% | 10 | 72 | -43.680% |
| 2026-05-28 | 36.19 | 36.19 | 36.19 | 36.19 | -2.295% | 1 | 72 | -44.598% |
| 2026-05-27 | 37.04 | 37.04 | 37.04 | 37.04 | -0.724% | 1 | 71 | -45.869% |
| 2026-05-26 | 37.31 | 37.31 | 37.31 | 37.31 | -1.244% | 1 | 70 | -46.261% |
| 2026-05-22 | 37.78 | 37.78 | 37.78 | 37.78 | -3.843% | 1 | 69 | -46.930% |
| 2026-05-19 | 39.29 | 39.29 | 39.29 | 39.29 | +12.129% | 10 | 72 | -48.969% |
| 2026-05-11 | 35.04 | 35.04 | 35.04 | 35.04 | -7.424% | 1 | 72 | -42.780% |
| 2026-05-06 | 37.85 | 37.85 | 37.85 | 37.85 | -7.412% | 1 | 72 | -47.028% |
| 2026-05-04 | 40.88 | 40.88 | 40.88 | 40.88 | +1.945% | 1 | 72 | -50.954% |
| 2026-04-28 | 40.10 | 40.10 | 40.10 | 40.10 | -6.045% | 1 | 71 | -50.000% |
| 2026-04-23 | 42.68 | 42.68 | 42.68 | 42.68 | -2.401% | 10 | 81 | -53.022% |
| 2026-04-20 | 43.00 | 43.73 | 43.00 | 43.73 | -17.491% | 2 | 80 | -54.150% |
| 2026-04-13 | 50.25 | 53.00 | 50.25 | 53.00 | +5.746% | 2 | 80 | -62.170% |
| 2026-04-09 | 50.12 | 50.12 | 50.12 | 50.12 | +14.091% | 1 | 80 | -59.996% |
| 2026-03-26 | 43.93 | 43.93 | 43.93 | 43.93 | +0.526% | 2 | 80 | -54.359% |
| 2026-03-23 | 43.65 | 43.70 | 43.45 | 43.70 | +5.301% | 62 | 80 | -54.119% |
| 2026-03-20 | 41.50 | 41.50 | 41.50 | 41.50 | -7.159% | 1 | 80 | -51.687% |
| 2026-03-13 | 44.70 | 44.70 | 44.70 | 44.70 | -1.390% | 2 | 81 | -55.145% |
| 2026-03-11 | 45.50 | 45.50 | 45.33 | 45.33 | -2.767% | 2 | 81 | -55.769% |
| 2026-03-10 | 46.50 | 46.62 | 46.50 | 46.62 | -4.173% | 2 | 82 | -56.993% |
| 2026-03-04 | 48.53 | 48.65 | 48.15 | 48.65 | +5.257% | 45 | 81 | -58.787% |
| 2026-03-02 | 46.33 | 46.33 | 46.22 | 46.22 | +3.285% | 7 | 95 | -56.621% |
| 2026-02-27 | 42.73 | 44.75 | 41.62 | 44.75 | +25.879% | 8 | 92 | -55.196% |
| 2026-02-26 | 36.05 | 36.05 | 35.35 | 35.55 | +4.559% | 36 | 91 | -43.601% |
| 2026-02-25 | 34.00 | 34.00 | 34.00 | 34.00 | +15.254% | 1 | 69 | -41.029% |
| 2026-02-24 | 29.50 | 29.50 | 29.50 | 29.50 | +4.796% | 5 | 69 | -32.034% |
| 2026-02-23 | 28.15 | 28.15 | 28.15 | 28.15 | -5.695% | 1 | 69 | -28.774% |
| 2026-02-19 | 30.30 | 30.30 | 29.85 | 29.85 | +7.568% | 4 | 69 | -32.831% |
| 2026-02-17 | 28.65 | 28.65 | 27.75 | 27.75 | -4.145% | 4 | 69 | -27.748% |
| 2026-02-13 | 29.05 | 29.05 | 28.90 | 28.95 | +0.521% | 6 | 64 | -30.743% |
| 2026-02-12 | 28.80 | 28.80 | 28.80 | 28.80 | -7.544% | 4 | 64 | -30.382% |
| 2026-02-11 | 32.50 | 32.50 | 31.15 | 31.15 | -4.154% | 3 | 60 | -35.634% |
| 2026-02-06 | 32.50 | 32.50 | 32.50 | 32.50 | -5.770% | 1 | 59 | -38.308% |
| 2026-01-30 | 34.30 | 34.49 | 34.30 | 34.49 | +1.441% | 2 | 59 | -41.867% |
| 2026-01-29 | 34.00 | 34.00 | 34.00 | 34.00 | -5.556% | 10 | 57 | -41.029% |
| 2026-01-28 | 35.96 | 36.00 | 35.96 | 36.00 | -2.703% | 2 | 57 | -44.306% |
| 2026-01-23 | 37.00 | 37.00 | 37.00 | 37.00 | -7.846% | 1 | 56 | -45.811% |
| 2026-01-15 | 40.15 | 40.15 | 40.15 | 40.15 | -2.073% | 1 | 55 | -50.062% |
| 2026-01-13 | 41.00 | 41.00 | 41.00 | 41.00 | +2.937% | 1 | 54 | -51.098% |
| 2026-01-09 | 39.83 | 39.83 | 39.83 | 39.83 | -2.234% | 10 | 53 | -49.661% |
| 2026-01-08 | 40.92 | 40.92 | 40.74 | 40.74 | -1.642% | 2 | 43 | -50.785% |
| 2026-01-06 | 41.30 | 41.42 | 40.67 | 41.42 | -1.146% | 12 | 42 | -51.593% |
| 2026-01-02 | 41.90 | 41.90 | 41.90 | 41.90 | -5.631% | 10 | 32 | -52.148% |
| 2025-12-22 | 45.85 | 45.85 | 44.40 | 44.40 | -1.333% | 21 | 2 | -54.842% |
| 2025-12-10 | 45.20 | 45.20 | 45.00 | 45.00 | 0.000% | 2 | 2 | -55.444% |