NFLX270617C00058000
NFLX Jun 17 2027 58.00 Call
optionOPRA
EODOct 8, 2026
17.45USD+9.063%(+1.45)1Vol166OI
NFLX270617C00058000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 17.45 | 17.45 | 17.45 | 17.45 | +9.062% | 1 | 166 | 0.000% |
| 2026-10-07 | 16.00 | 16.00 | 16.00 | 16.00 | -1.235% | 1 | 166 | +9.062% |
| 2026-10-06 | 15.40 | 16.20 | 15.40 | 16.20 | +9.459% | 3 | 165 | +7.716% |
| 2026-10-05 | 14.80 | 14.80 | 14.80 | 14.80 | -0.671% | 2 | 165 | +17.905% |
| 2026-10-02 | 14.90 | 14.90 | 14.90 | 14.90 | -5.216% | 1 | 164 | +17.114% |
| 2026-10-01 | 16.25 | 16.25 | 15.72 | 15.72 | -9.811% | 5 | 164 | +11.005% |
| 2026-09-30 | 17.43 | 17.43 | 17.43 | 17.43 | +3.258% | 7 | 157 | +0.115% |
| 2026-09-28 | 16.85 | 16.88 | 16.85 | 16.88 | -13.436% | 2 | 157 | +3.377% |
| 2026-09-22 | 19.50 | 19.50 | 19.50 | 19.50 | -3.465% | 1 | 156 | -10.513% |
| 2026-09-21 | 19.71 | 20.25 | 19.71 | 20.20 | +6.596% | 3 | 157 | -13.614% |
| 2026-09-18 | 18.01 | 18.98 | 18.01 | 18.95 | -19.533% | 9 | 156 | -7.916% |
| 2026-09-16 | 23.55 | 23.55 | 23.55 | 23.55 | -4.268% | 3 | 156 | -25.902% |
| 2026-09-15 | 23.73 | 24.60 | 23.73 | 24.60 | -8.037% | 6 | 156 | -29.065% |
| 2026-09-14 | 26.74 | 26.75 | 26.74 | 26.75 | +18.520% | 2 | 155 | -34.766% |
| 2026-09-10 | 22.21 | 22.57 | 22.21 | 22.57 | -21.222% | 6 | 158 | -22.685% |
| 2026-09-02 | 28.60 | 28.65 | 28.60 | 28.65 | +1.094% | 2 | 158 | -39.092% |
| 2026-08-28 | 28.34 | 28.34 | 28.34 | 28.34 | +7.839% | 10 | 162 | -38.426% |
| 2026-08-27 | 26.28 | 26.28 | 26.28 | 26.28 | -5.297% | 1 | 162 | -33.600% |
| 2026-08-26 | 27.75 | 27.75 | 27.75 | 27.75 | +4.717% | 1 | 162 | -37.117% |
| 2026-08-20 | 26.85 | 27.00 | 26.50 | 26.50 | -2.178% | 3 | 162 | -34.151% |
| 2026-08-19 | 27.10 | 27.11 | 27.09 | 27.09 | +6.991% | 5 | 162 | -35.585% |
| 2026-08-18 | 25.51 | 25.51 | 25.32 | 25.32 | +7.607% | 3 | 164 | -31.082% |
| 2026-08-17 | 23.53 | 23.53 | 23.53 | 23.53 | -6.404% | 2 | 164 | -25.839% |
| 2026-08-14 | 25.17 | 25.17 | 25.14 | 25.14 | +0.560% | 4 | 164 | -30.589% |
| 2026-08-13 | 23.50 | 25.00 | 23.50 | 25.00 | +12.108% | 8 | 163 | -30.200% |
| 2026-08-11 | 22.50 | 22.50 | 22.30 | 22.30 | -2.407% | 3 | 164 | -21.749% |
| 2026-08-10 | 22.85 | 22.85 | 22.85 | 22.85 | +6.527% | 2 | 164 | -23.632% |
| 2026-08-07 | 21.45 | 21.45 | 21.45 | 21.45 | -1.152% | 1 | 164 | -18.648% |
| 2026-08-05 | 21.45 | 21.70 | 21.45 | 21.70 | +1.782% | 3 | 163 | -19.585% |
| 2026-08-04 | 21.32 | 21.32 | 21.32 | 21.32 | +2.107% | 2 | 161 | -18.152% |
| 2026-08-03 | 20.88 | 20.88 | 20.88 | 20.88 | +4.505% | 1 | 161 | -16.427% |
| 2026-07-31 | 19.70 | 19.98 | 19.70 | 19.98 | -4.402% | 2 | 161 | -12.663% |
| 2026-07-30 | 19.70 | 20.90 | 19.70 | 20.90 | +3.363% | 2 | 161 | -16.507% |
| 2026-07-29 | 20.22 | 20.22 | 20.22 | 20.22 | -7.460% | 1 | 160 | -13.699% |
| 2026-07-28 | 21.85 | 21.85 | 21.85 | 21.85 | +11.765% | 1 | 160 | -20.137% |
| 2026-07-27 | 19.55 | 19.55 | 19.55 | 19.55 | +13.006% | 1 | 160 | -10.742% |
| 2026-07-24 | 17.30 | 17.30 | 17.30 | 17.30 | -3.889% | 1 | 160 | +0.867% |
| 2026-07-23 | 17.40 | 18.00 | 17.40 | 18.00 | +3.448% | 6 | 165 | -3.056% |
| 2026-07-20 | 16.80 | 17.40 | 16.80 | 17.40 | -4.132% | 19 | 168 | +0.287% |
| 2026-07-17 | 15.70 | 18.24 | 15.70 | 18.15 | -18.937% | 18 | 163 | -3.857% |
| 2026-07-16 | 23.50 | 23.50 | 22.39 | 22.39 | -0.045% | 12 | 163 | -22.063% |
| 2026-07-15 | 23.00 | 23.00 | 22.40 | 22.40 | -6.080% | 10 | 163 | -22.098% |
| 2026-07-13 | 24.10 | 24.10 | 23.85 | 23.85 | +7.336% | 6 | 162 | -26.834% |
| 2026-07-10 | 23.30 | 23.30 | 21.50 | 22.22 | -2.028% | 22 | 150 | -21.467% |
| 2026-07-09 | 22.92 | 22.92 | 22.68 | 22.68 | -5.105% | 5 | 149 | -23.060% |
| 2026-07-02 | 23.77 | 24.74 | 23.77 | 23.90 | +5.659% | 6 | 148 | -26.987% |
| 2026-07-01 | 21.91 | 22.90 | 21.91 | 22.62 | +8.230% | 13 | 138 | -22.856% |
| 2026-06-30 | 21.90 | 21.90 | 20.90 | 20.90 | -6.904% | 11 | 128 | -16.507% |
| 2026-06-29 | 23.68 | 24.25 | 22.45 | 22.45 | +0.899% | 5 | 129 | -22.272% |
| 2026-06-26 | 23.15 | 23.15 | 22.25 | 22.25 | +4.215% | 2 | 129 | -21.573% |
| 2026-06-25 | 21.35 | 21.35 | 21.35 | 21.35 | -1.839% | 5 | 129 | -18.267% |
| 2026-06-23 | 22.01 | 22.01 | 21.75 | 21.75 | -1.136% | 5 | 126 | -19.770% |
| 2026-06-22 | 21.26 | 22.00 | 21.26 | 22.00 | -11.540% | 3 | 125 | -20.682% |
| 2026-06-18 | 25.24 | 25.25 | 24.87 | 24.87 | -1.113% | 5 | 126 | -29.835% |
| 2026-06-17 | 25.76 | 25.76 | 25.15 | 25.15 | -4.445% | 3 | 123 | -30.616% |
| 2026-06-16 | 26.57 | 26.57 | 26.32 | 26.32 | -5.392% | 4 | 122 | -33.701% |
| 2026-06-12 | 27.79 | 27.82 | 27.79 | 27.82 | -14.505% | 5 | 117 | -37.275% |
| 2026-06-01 | 32.54 | 32.54 | 32.54 | 32.54 | -1.454% | 1 | 117 | -46.374% |
| 2026-05-29 | 33.02 | 33.02 | 33.02 | 33.02 | -1.580% | 3 | 117 | -47.153% |
| 2026-05-28 | 33.55 | 33.55 | 33.55 | 33.55 | -2.754% | 2 | 117 | -47.988% |
| 2026-05-27 | 34.50 | 34.50 | 34.50 | 34.50 | -1.989% | 1 | 116 | -49.420% |
| 2026-05-20 | 35.20 | 35.20 | 35.20 | 35.20 | +3.529% | 1 | 115 | -50.426% |
| 2026-05-14 | 34.00 | 34.00 | 34.00 | 34.00 | +3.880% | 1 | 115 | -48.676% |
| 2026-05-11 | 32.73 | 32.73 | 32.73 | 32.73 | -4.855% | 1 | 114 | -46.685% |
| 2026-05-06 | 34.40 | 34.40 | 34.40 | 34.40 | -7.228% | 1 | 114 | -49.273% |
| 2026-05-05 | 37.08 | 37.08 | 37.08 | 37.08 | -4.923% | 1 | 113 | -52.940% |
| 2026-05-01 | 40.00 | 40.00 | 39.00 | 39.00 | -3.537% | 2 | 112 | -55.256% |
| 2026-04-20 | 40.43 | 40.43 | 40.43 | 40.43 | -7.271% | 1 | 112 | -56.839% |
| 2026-04-17 | 43.50 | 43.60 | 43.50 | 43.60 | -18.428% | 2 | 110 | -59.977% |
| 2026-04-16 | 53.45 | 53.45 | 53.45 | 53.45 | +2.709% | 10 | 120 | -67.353% |
| 2026-04-14 | 52.04 | 52.04 | 52.04 | 52.04 | +12.422% | 1 | 120 | -66.468% |
| 2026-04-07 | 46.29 | 46.29 | 46.29 | 46.29 | +13.040% | 1 | 120 | -62.303% |
| 2026-03-27 | 41.00 | 41.00 | 40.75 | 40.95 | -1.681% | 4 | 121 | -57.387% |
| 2026-03-26 | 40.15 | 41.65 | 40.15 | 41.65 | +4.255% | 2 | 121 | -58.103% |
| 2026-03-24 | 39.95 | 39.95 | 39.95 | 39.95 | -2.323% | 1 | 121 | -56.320% |
| 2026-03-23 | 40.90 | 40.90 | 40.80 | 40.90 | -3.878% | 84 | 121 | -57.335% |
| 2026-03-12 | 42.55 | 42.55 | 42.55 | 42.55 | -4.382% | 1 | 95 | -58.989% |
| 2026-03-10 | 44.40 | 44.50 | 44.40 | 44.50 | -2.412% | 2 | 94 | -60.787% |
| 2026-03-09 | 45.60 | 45.60 | 45.60 | 45.60 | -1.192% | 1 | 95 | -61.732% |
| 2026-03-05 | 46.15 | 46.15 | 46.15 | 46.15 | +0.764% | 1 | 95 | -62.189% |
| 2026-03-04 | 45.80 | 45.80 | 45.80 | 45.80 | +2.806% | 2 | 95 | -61.900% |
| 2026-03-03 | 44.50 | 44.55 | 44.50 | 44.55 | +41.879% | 2 | 95 | -60.831% |
| 2026-02-25 | 31.40 | 31.40 | 31.40 | 31.40 | +16.946% | 1 | 95 | -44.427% |
| 2026-02-24 | 25.80 | 26.85 | 25.80 | 26.85 | +1.898% | 2 | 95 | -35.009% |
| 2026-02-23 | 26.35 | 26.35 | 26.35 | 26.35 | -5.893% | 1 | 95 | -33.776% |
| 2026-02-18 | 28.00 | 28.00 | 28.00 | 28.00 | +7.692% | 3 | 95 | -37.679% |
| 2026-02-17 | 26.00 | 26.00 | 26.00 | 26.00 | -1.887% | 1 | 95 | -32.885% |
| 2026-02-12 | 27.80 | 27.80 | 26.50 | 26.50 | -8.621% | 7 | 94 | -34.151% |
| 2026-02-11 | 29.32 | 29.32 | 29.00 | 29.00 | -3.654% | 2 | 89 | -39.828% |
| 2026-02-03 | 30.00 | 30.10 | 30.00 | 30.10 | -5.937% | 53 | 87 | -42.027% |
| 2026-02-02 | 32.00 | 32.00 | 32.00 | 32.00 | +0.692% | 1 | 35 | -45.469% |
| 2026-01-29 | 31.78 | 31.78 | 31.78 | 31.78 | -4.421% | 1 | 34 | -45.091% |
| 2026-01-27 | 33.25 | 33.25 | 33.25 | 33.25 | -14.083% | 1 | 34 | -47.519% |
| 2026-01-12 | 38.70 | 38.70 | 38.70 | 38.70 | -9.790% | 1 | 33 | -54.910% |
| 2025-12-11 | 42.90 | 42.90 | 42.90 | 42.90 | -1.379% | 1 | 32 | -59.324% |
| 2025-12-10 | 43.50 | 43.50 | 43.50 | 43.50 | -2.685% | 1 | 31 | -59.885% |
| 2025-12-08 | 45.75 | 45.75 | 44.70 | 44.70 | 0.000% | 2 | 31 | -60.962% |