NFLX270617C00062000
NFLX Jun 17 2027 62.00 Call
optionOPRA
EODOct 8, 2026
15.33USD+9.422%(+1.32)6Vol259OI
NFLX270617C00062000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 14.80 | 15.34 | 14.80 | 15.33 | +9.422% | 6 | 263 | 0.000% |
| 2026-10-07 | 14.01 | 14.01 | 14.01 | 14.01 | +9.453% | 1 | 262 | +9.422% |
| 2026-10-06 | 12.80 | 12.80 | 12.80 | 12.80 | +4.490% | 1 | 262 | +19.766% |
| 2026-10-05 | 12.60 | 12.60 | 12.25 | 12.25 | -2.390% | 3 | 261 | +25.143% |
| 2026-10-02 | 12.35 | 12.55 | 12.35 | 12.55 | -2.713% | 7 | 264 | +22.151% |
| 2026-10-01 | 12.90 | 12.90 | 12.90 | 12.90 | -11.340% | 3 | 264 | +18.837% |
| 2026-09-30 | 14.55 | 14.55 | 14.55 | 14.55 | -3.960% | 1 | 264 | +5.361% |
| 2026-09-29 | 15.15 | 15.15 | 15.15 | 15.15 | +5.796% | 1 | 265 | +1.188% |
| 2026-09-28 | 14.35 | 14.40 | 14.32 | 14.32 | -7.613% | 4 | 261 | +7.053% |
| 2026-09-25 | 15.70 | 15.70 | 15.50 | 15.50 | -3.727% | 2 | 259 | -1.097% |
| 2026-09-22 | 16.45 | 16.45 | 16.10 | 16.10 | -9.193% | 2 | 258 | -4.783% |
| 2026-09-21 | 17.45 | 17.75 | 17.45 | 17.73 | +9.783% | 3 | 261 | -13.536% |
| 2026-09-18 | 15.41 | 16.50 | 15.41 | 16.15 | -23.278% | 8 | 262 | -5.077% |
| 2026-09-16 | 21.05 | 21.05 | 21.05 | 21.05 | -11.256% | 2 | 262 | -27.173% |
| 2026-09-14 | 23.72 | 23.72 | 23.72 | 23.72 | +19.798% | 4 | 266 | -35.371% |
| 2026-09-10 | 19.80 | 19.80 | 19.80 | 19.80 | -1.493% | 10 | 266 | -22.576% |
| 2026-09-08 | 20.70 | 20.70 | 20.10 | 20.10 | -19.277% | 2 | 266 | -23.731% |
| 2026-09-04 | 24.90 | 24.90 | 24.90 | 24.90 | +2.469% | 1 | 266 | -38.434% |
| 2026-09-03 | 24.30 | 24.30 | 24.30 | 24.30 | -3.877% | 1 | 267 | -36.914% |
| 2026-09-02 | 25.21 | 25.28 | 25.21 | 25.28 | +1.120% | 2 | 267 | -39.359% |
| 2026-09-01 | 25.00 | 25.00 | 25.00 | 25.00 | +1.215% | 1 | 267 | -38.680% |
| 2026-08-28 | 24.00 | 24.89 | 24.00 | 24.70 | -2.178% | 10 | 263 | -37.935% |
| 2026-08-25 | 24.35 | 25.25 | 24.35 | 25.25 | +6.092% | 3 | 264 | -39.287% |
| 2026-08-24 | 23.35 | 23.80 | 23.35 | 23.80 | +2.586% | 4 | 263 | -35.588% |
| 2026-08-21 | 23.60 | 23.60 | 23.20 | 23.20 | -3.734% | 2 | 264 | -33.922% |
| 2026-08-19 | 24.00 | 24.10 | 24.00 | 24.10 | +10.805% | 2 | 266 | -36.390% |
| 2026-08-18 | 21.43 | 22.36 | 21.43 | 21.75 | +6.618% | 8 | 263 | -29.517% |
| 2026-08-17 | 20.40 | 20.40 | 20.40 | 20.40 | -7.441% | 1 | 264 | -24.853% |
| 2026-08-14 | 22.06 | 22.06 | 22.04 | 22.04 | -1.431% | 11 | 264 | -30.445% |
| 2026-08-13 | 21.00 | 22.36 | 21.00 | 22.36 | +6.476% | 6 | 263 | -31.440% |
| 2026-08-11 | 20.00 | 21.00 | 20.00 | 21.00 | +3.194% | 3 | 263 | -27.000% |
| 2026-08-07 | 20.35 | 20.35 | 20.35 | 20.35 | +8.533% | 1 | 263 | -24.668% |
| 2026-08-06 | 18.75 | 18.75 | 18.75 | 18.75 | -1.316% | 9 | 263 | -18.240% |
| 2026-08-05 | 19.00 | 19.00 | 19.00 | 19.00 | +4.110% | 2 | 263 | -19.316% |
| 2026-08-03 | 19.00 | 19.00 | 18.25 | 18.25 | -0.977% | 2 | 263 | -16.000% |
| 2026-07-30 | 17.00 | 18.43 | 16.85 | 18.43 | -0.807% | 6 | 261 | -16.820% |
| 2026-07-29 | 17.55 | 18.75 | 17.55 | 18.58 | +9.358% | 67 | 284 | -17.492% |
| 2026-07-27 | 16.67 | 16.99 | 16.67 | 16.99 | +6.187% | 6 | 286 | -9.770% |
| 2026-07-24 | 15.90 | 16.30 | 15.90 | 16.00 | +3.761% | 169 | 232 | -4.188% |
| 2026-07-23 | 15.25 | 15.42 | 15.25 | 15.42 | +7.757% | 7 | 232 | -0.584% |
| 2026-07-21 | 15.00 | 15.00 | 14.31 | 14.31 | -2.653% | 4 | 231 | +7.128% |
| 2026-07-20 | 14.53 | 14.85 | 14.53 | 14.70 | -5.769% | 4 | 227 | +4.286% |
| 2026-07-17 | 14.04 | 15.84 | 13.50 | 15.60 | -21.805% | 121 | 251 | -1.731% |
| 2026-07-16 | 19.50 | 19.95 | 19.42 | 19.95 | -4.773% | 7 | 246 | -23.158% |
| 2026-07-15 | 20.95 | 20.95 | 20.95 | 20.95 | +9.115% | 1 | 245 | -26.826% |
| 2026-07-14 | 18.75 | 19.20 | 18.75 | 19.20 | -3.518% | 3 | 244 | -20.156% |
| 2026-07-13 | 19.90 | 19.90 | 19.90 | 19.90 | +4.188% | 1 | 243 | -22.965% |
| 2026-07-10 | 18.92 | 19.17 | 18.92 | 19.10 | -11.039% | 6 | 244 | -19.738% |
| 2026-07-08 | 21.57 | 21.57 | 21.35 | 21.47 | -5.419% | 5 | 239 | -28.598% |
| 2026-07-07 | 22.49 | 22.70 | 22.49 | 22.70 | +4.995% | 2 | 240 | -32.467% |
| 2026-07-06 | 22.00 | 22.00 | 21.62 | 21.62 | -6.285% | 2 | 240 | -29.093% |
| 2026-07-02 | 20.60 | 23.25 | 20.60 | 23.07 | +16.163% | 12 | 243 | -33.550% |
| 2026-07-01 | 20.00 | 20.00 | 19.86 | 19.86 | +6.774% | 2 | 242 | -22.810% |
| 2026-06-30 | 19.30 | 19.95 | 18.60 | 18.60 | -12.057% | 3 | 239 | -17.581% |
| 2026-06-29 | 21.00 | 21.35 | 20.95 | 21.15 | +7.908% | 11 | 241 | -27.518% |
| 2026-06-26 | 20.20 | 20.20 | 19.60 | 19.60 | +8.889% | 8 | 234 | -21.786% |
| 2026-06-25 | 18.51 | 18.60 | 17.95 | 18.00 | -1.262% | 9 | 226 | -14.833% |
| 2026-06-24 | 18.75 | 18.78 | 18.23 | 18.23 | -6.031% | 3 | 224 | -15.908% |
| 2026-06-23 | 19.07 | 19.40 | 19.07 | 19.40 | -0.052% | 89 | 138 | -20.979% |
| 2026-06-22 | 20.00 | 20.00 | 18.98 | 19.41 | -14.681% | 11 | 133 | -21.020% |
| 2026-06-18 | 21.78 | 22.75 | 21.78 | 22.75 | +2.431% | 55 | 94 | -32.615% |
| 2026-06-17 | 22.75 | 22.90 | 22.14 | 22.21 | -5.690% | 18 | 80 | -30.977% |
| 2026-06-16 | 23.00 | 23.55 | 23.00 | 23.55 | -5.573% | 2 | 78 | -34.904% |
| 2026-06-12 | 24.94 | 24.94 | 24.94 | 24.94 | -1.617% | 1 | 77 | -38.532% |
| 2026-06-11 | 25.35 | 25.35 | 25.35 | 25.35 | -4.159% | 1 | 76 | -39.527% |
| 2026-06-09 | 26.45 | 26.45 | 26.45 | 26.45 | -2.037% | 5 | 76 | -42.042% |
| 2026-06-04 | 27.00 | 27.00 | 27.00 | 27.00 | -10.000% | 1 | 75 | -43.222% |
| 2026-05-29 | 30.00 | 30.00 | 30.00 | 30.00 | -7.322% | 2 | 73 | -48.900% |
| 2026-05-22 | 32.37 | 32.37 | 32.37 | 32.37 | +1.156% | 2 | 73 | -52.641% |
| 2026-05-20 | 32.00 | 32.02 | 31.75 | 32.00 | +3.226% | 6 | 68 | -52.094% |
| 2026-05-15 | 31.00 | 31.00 | 31.00 | 31.00 | -2.362% | 1 | 68 | -50.548% |
| 2026-05-14 | 31.25 | 31.75 | 31.25 | 31.75 | -7.001% | 2 | 66 | -51.717% |
| 2026-05-05 | 34.50 | 34.50 | 34.14 | 34.14 | -5.167% | 2 | 65 | -55.097% |
| 2026-04-23 | 37.00 | 37.00 | 36.00 | 36.00 | -2.413% | 3 | 63 | -57.417% |
| 2026-04-22 | 36.66 | 36.89 | 36.66 | 36.89 | +1.068% | 2 | 63 | -58.444% |
| 2026-04-21 | 37.00 | 37.00 | 36.50 | 36.50 | -2.667% | 3 | 61 | -58.000% |
| 2026-04-20 | 39.50 | 39.50 | 37.50 | 37.50 | -6.015% | 3 | 60 | -59.120% |
| 2026-04-17 | 40.00 | 41.36 | 39.90 | 39.90 | -20.470% | 5 | 58 | -61.579% |
| 2026-04-16 | 50.17 | 50.17 | 50.17 | 50.17 | +18.605% | 1 | 58 | -69.444% |
| 2026-04-06 | 42.25 | 42.30 | 42.25 | 42.30 | +11.170% | 5 | 58 | -63.759% |
| 2026-03-23 | 38.05 | 38.05 | 38.05 | 38.05 | -3.304% | 3 | 58 | -59.711% |
| 2026-03-12 | 39.10 | 39.35 | 39.10 | 39.35 | -5.681% | 2 | 56 | -61.042% |
| 2026-03-09 | 41.78 | 41.78 | 41.72 | 41.72 | -3.538% | 3 | 56 | -63.255% |
| 2026-03-05 | 42.80 | 43.25 | 42.80 | 43.25 | +1.407% | 5 | 55 | -64.555% |
| 2026-03-04 | 42.90 | 42.90 | 42.15 | 42.65 | +1.548% | 24 | 55 | -64.056% |
| 2026-03-02 | 41.00 | 42.00 | 40.45 | 42.00 | +17.978% | 19 | 61 | -63.500% |
| 2026-02-27 | 36.25 | 36.25 | 35.60 | 35.60 | +13.920% | 2 | 67 | -56.938% |
| 2026-02-26 | 30.88 | 31.25 | 30.88 | 31.25 | +7.759% | 64 | 69 | -50.944% |
| 2026-02-25 | 28.64 | 29.00 | 28.64 | 29.00 | +15.538% | 4 | 60 | -47.138% |
| 2026-02-19 | 25.15 | 25.15 | 25.10 | 25.10 | 0.000% | 3 | 60 | -38.924% |
| 2026-02-18 | 25.10 | 25.10 | 25.10 | 25.10 | +0.400% | 3 | 62 | -38.924% |
| 2026-02-12 | 25.00 | 25.00 | 25.00 | 25.00 | -6.050% | 1 | 62 | -38.680% |
| 2026-02-09 | 26.61 | 26.61 | 26.61 | 26.61 | +0.113% | 1 | 62 | -42.390% |
| 2026-02-04 | 26.58 | 26.58 | 26.58 | 26.58 | -9.035% | 1 | 62 | -42.325% |
| 2026-02-02 | 29.22 | 29.22 | 29.22 | 29.22 | -0.103% | 1 | 61 | -47.536% |
| 2026-01-29 | 29.25 | 29.25 | 29.25 | 29.25 | -5.645% | 1 | 61 | -47.590% |
| 2026-01-27 | 30.30 | 31.00 | 30.30 | 31.00 | +1.639% | 5 | 61 | -50.548% |
| 2026-01-21 | 30.50 | 30.50 | 30.50 | 30.50 | -13.229% | 1 | 63 | -49.738% |
| 2026-01-15 | 35.15 | 35.15 | 35.15 | 35.15 | -11.125% | 1 | 63 | -56.387% |
| 2025-12-15 | 39.55 | 39.55 | 39.55 | 39.55 | -4.951% | 40 | 62 | -61.239% |
| 2025-12-08 | 41.61 | 41.61 | 41.61 | 41.61 | -11.843% | 2 | 62 | -63.158% |
| 2025-12-04 | 47.20 | 47.20 | 47.20 | 47.20 | -10.436% | 1 | 63 | -67.521% |
| 2025-12-01 | 52.70 | 52.70 | 52.70 | 52.70 | +7.114% | 2 | 62 | -70.911% |
| 2025-11-21 | 49.20 | 49.20 | 49.20 | 49.20 | 0.000% | 1 | 61 | -68.841% |