NFLX270617C00065000
NFLX Jun 17 2027 65.00 Call
optionOPRA
EODOct 8, 2026
13.65USD+9.200%(+1.15)123Vol1,174OI
NFLX270617C00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 12.75 | 13.65 | 12.75 | 13.65 | +9.200% | 123 | 1,297 | 0.000% |
| 2026-10-07 | 11.85 | 12.50 | 11.70 | 12.50 | +4.603% | 146 | 1,373 | +9.200% |
| 2026-10-06 | 11.27 | 12.00 | 11.15 | 11.95 | +8.439% | 64 | 1,315 | +14.226% |
| 2026-10-05 | 10.58 | 11.02 | 10.58 | 11.02 | +0.182% | 126 | 1,222 | +23.866% |
| 2026-10-02 | 11.13 | 11.20 | 10.75 | 11.00 | -4.762% | 61 | 1,189 | +24.091% |
| 2026-10-01 | 11.85 | 12.30 | 11.40 | 11.55 | -9.766% | 91 | 1,173 | +18.182% |
| 2026-09-30 | 12.98 | 13.00 | 12.80 | 12.80 | -2.883% | 6 | 1,170 | +6.641% |
| 2026-09-29 | 13.43 | 13.61 | 13.18 | 13.18 | +5.524% | 56 | 1,118 | +3.566% |
| 2026-09-28 | 12.70 | 12.71 | 12.32 | 12.49 | -9.164% | 32 | 1,088 | +9.287% |
| 2026-09-25 | 13.90 | 13.90 | 13.73 | 13.75 | -4.181% | 121 | 967 | -0.727% |
| 2026-09-24 | 14.20 | 14.35 | 14.20 | 14.35 | +2.354% | 4 | 971 | -4.878% |
| 2026-09-23 | 14.40 | 14.40 | 14.02 | 14.02 | -4.300% | 33 | 949 | -2.639% |
| 2026-09-22 | 15.75 | 15.75 | 14.25 | 14.65 | -7.454% | 179 | 929 | -6.826% |
| 2026-09-21 | 14.63 | 15.90 | 14.63 | 15.83 | +8.723% | 126 | 1,039 | -13.771% |
| 2026-09-18 | 14.25 | 14.75 | 14.25 | 14.56 | -16.466% | 169 | 905 | -6.250% |
| 2026-09-17 | 17.58 | 17.58 | 17.40 | 17.43 | -7.040% | 113 | 802 | -21.687% |
| 2026-09-16 | 18.75 | 18.75 | 18.75 | 18.75 | -1.316% | 1 | 801 | -27.200% |
| 2026-09-15 | 19.20 | 19.20 | 19.00 | 19.00 | -11.422% | 102 | 700 | -28.158% |
| 2026-09-14 | 20.00 | 21.93 | 20.00 | 21.45 | +14.706% | 114 | 694 | -36.364% |
| 2026-09-11 | 18.70 | 18.70 | 18.70 | 18.70 | +9.038% | 1 | 695 | -27.005% |
| 2026-09-10 | 17.15 | 17.15 | 17.15 | 17.15 | -3.652% | 1 | 694 | -20.408% |
| 2026-09-09 | 18.20 | 18.20 | 17.80 | 17.80 | -1.276% | 40 | 710 | -23.315% |
| 2026-09-08 | 18.00 | 18.03 | 17.45 | 18.03 | -8.709% | 4 | 706 | -24.293% |
| 2026-09-04 | 21.40 | 21.40 | 19.75 | 19.75 | -13.072% | 112 | 608 | -30.886% |
| 2026-09-03 | 22.85 | 22.85 | 22.68 | 22.72 | -0.438% | 85 | 652 | -39.921% |
| 2026-09-02 | 21.60 | 23.35 | 21.60 | 22.82 | +4.439% | 7 | 657 | -40.184% |
| 2026-09-01 | 22.04 | 22.04 | 21.65 | 21.85 | -1.354% | 6 | 653 | -37.529% |
| 2026-08-31 | 21.93 | 22.50 | 21.93 | 22.15 | -1.556% | 14 | 667 | -38.375% |
| 2026-08-28 | 23.04 | 23.04 | 22.50 | 22.50 | +6.888% | 8 | 675 | -39.333% |
| 2026-08-27 | 21.70 | 21.70 | 21.03 | 21.05 | -7.594% | 8 | 672 | -35.154% |
| 2026-08-26 | 22.78 | 22.78 | 22.78 | 22.78 | +5.025% | 50 | 722 | -40.079% |
| 2026-08-24 | 21.55 | 21.69 | 21.05 | 21.69 | +0.463% | 31 | 733 | -37.068% |
| 2026-08-21 | 20.97 | 21.59 | 20.97 | 21.59 | +1.362% | 4 | 736 | -36.776% |
| 2026-08-20 | 21.40 | 21.40 | 21.13 | 21.30 | -0.930% | 8 | 734 | -35.915% |
| 2026-08-19 | 20.80 | 22.50 | 20.80 | 21.50 | +6.488% | 12 | 741 | -36.512% |
| 2026-08-18 | 19.17 | 20.56 | 19.17 | 20.19 | +10.388% | 33 | 746 | -32.392% |
| 2026-08-17 | 20.09 | 20.09 | 18.00 | 18.29 | -9.366% | 15 | 733 | -25.369% |
| 2026-08-14 | 20.50 | 20.50 | 19.82 | 20.18 | +1.919% | 4 | 730 | -32.359% |
| 2026-08-13 | 18.75 | 19.80 | 18.75 | 19.80 | +15.654% | 23 | 739 | -31.061% |
| 2026-08-12 | 17.25 | 17.25 | 16.72 | 17.12 | -2.395% | 91 | 708 | -20.269% |
| 2026-08-11 | 18.66 | 18.82 | 17.54 | 17.54 | -3.414% | 5 | 711 | -22.178% |
| 2026-08-10 | 17.88 | 18.16 | 17.88 | 18.16 | +4.669% | 3 | 710 | -24.835% |
| 2026-08-07 | 17.18 | 17.35 | 17.18 | 17.35 | +1.760% | 5 | 709 | -21.326% |
| 2026-08-06 | 17.35 | 17.35 | 16.85 | 17.05 | +0.590% | 11 | 706 | -19.941% |
| 2026-08-05 | 16.95 | 16.95 | 16.95 | 16.95 | +0.296% | 1 | 707 | -19.469% |
| 2026-08-04 | 16.90 | 17.02 | 16.19 | 16.90 | +2.673% | 29 | 689 | -19.231% |
| 2026-08-03 | 15.95 | 16.65 | 15.95 | 16.46 | +6.057% | 58 | 690 | -17.072% |
| 2026-07-31 | 15.19 | 15.54 | 15.19 | 15.52 | -5.653% | 53 | 691 | -12.049% |
| 2026-07-30 | 15.20 | 16.45 | 14.86 | 16.45 | -2.547% | 59 | 687 | -17.021% |
| 2026-07-29 | 15.90 | 16.88 | 15.90 | 16.88 | +1.321% | 12 | 699 | -19.135% |
| 2026-07-28 | 17.05 | 17.05 | 16.35 | 16.66 | +9.967% | 14 | 712 | -18.067% |
| 2026-07-27 | 14.70 | 15.30 | 14.66 | 15.15 | +2.434% | 46 | 720 | -9.901% |
| 2026-07-24 | 13.70 | 14.79 | 13.70 | 14.79 | +6.403% | 14 | 721 | -7.708% |
| 2026-07-23 | 13.40 | 13.90 | 13.40 | 13.90 | +3.192% | 2 | 721 | -1.799% |
| 2026-07-22 | 15.04 | 15.04 | 13.47 | 13.47 | -2.036% | 23 | 724 | +1.336% |
| 2026-07-21 | 13.00 | 13.75 | 12.40 | 13.75 | +5.769% | 72 | 756 | -0.727% |
| 2026-07-20 | 13.65 | 13.95 | 12.50 | 13.00 | -8.451% | 38 | 747 | +5.000% |
| 2026-07-17 | 12.05 | 14.40 | 11.86 | 14.20 | -21.111% | 352 | 471 | -3.873% |
| 2026-07-16 | 17.50 | 18.30 | 17.32 | 18.00 | -1.099% | 64 | 467 | -24.167% |
| 2026-07-15 | 17.45 | 18.61 | 17.40 | 18.20 | +2.190% | 13 | 457 | -25.000% |
| 2026-07-14 | 17.01 | 17.81 | 17.01 | 17.81 | -2.143% | 6 | 454 | -23.358% |
| 2026-07-13 | 18.75 | 19.00 | 18.20 | 18.20 | +1.790% | 27 | 430 | -25.000% |
| 2026-07-10 | 17.56 | 17.90 | 17.00 | 17.88 | -3.351% | 115 | 431 | -23.658% |
| 2026-07-09 | 18.50 | 18.50 | 18.50 | 18.50 | -4.145% | 5 | 426 | -26.216% |
| 2026-07-08 | 19.30 | 19.70 | 19.10 | 19.30 | -3.980% | 10 | 429 | -29.275% |
| 2026-07-07 | 20.25 | 20.25 | 20.10 | 20.10 | +3.077% | 5 | 432 | -32.090% |
| 2026-07-06 | 19.78 | 19.78 | 19.50 | 19.50 | -8.106% | 4 | 431 | -30.000% |
| 2026-07-02 | 19.06 | 21.40 | 19.06 | 21.22 | +16.593% | 18 | 423 | -35.674% |
| 2026-07-01 | 17.45 | 18.20 | 17.45 | 18.20 | +8.982% | 11 | 427 | -25.000% |
| 2026-06-30 | 17.53 | 17.53 | 16.50 | 16.70 | -7.222% | 12 | 421 | -18.263% |
| 2026-06-29 | 19.40 | 19.40 | 18.00 | 18.00 | -3.122% | 11 | 411 | -24.167% |
| 2026-06-26 | 16.52 | 18.58 | 16.52 | 18.58 | +16.125% | 8 | 409 | -26.534% |
| 2026-06-25 | 16.55 | 16.75 | 16.00 | 16.00 | -3.323% | 8 | 405 | -14.687% |
| 2026-06-24 | 17.40 | 17.40 | 16.55 | 16.55 | -6.232% | 17 | 406 | -17.523% |
| 2026-06-23 | 18.00 | 18.00 | 17.27 | 17.65 | +1.320% | 17 | 405 | -22.663% |
| 2026-06-22 | 19.12 | 19.12 | 16.70 | 17.42 | -15.845% | 126 | 319 | -21.642% |
| 2026-06-18 | 19.91 | 21.16 | 19.91 | 20.70 | +1.520% | 24 | 306 | -34.058% |
| 2026-06-17 | 20.63 | 20.80 | 20.39 | 20.39 | -5.471% | 12 | 295 | -33.055% |
| 2026-06-16 | 23.52 | 23.52 | 21.40 | 21.57 | -9.179% | 19 | 293 | -36.718% |
| 2026-06-15 | 23.70 | 23.75 | 23.70 | 23.75 | +1.931% | 3 | 290 | -42.526% |
| 2026-06-12 | 22.50 | 23.30 | 22.50 | 23.30 | +1.304% | 3 | 287 | -41.416% |
| 2026-06-11 | 23.39 | 23.39 | 23.00 | 23.00 | -6.694% | 2 | 285 | -40.652% |
| 2026-06-10 | 24.56 | 24.82 | 22.00 | 24.65 | +2.708% | 21 | 298 | -44.625% |
| 2026-06-09 | 24.40 | 24.55 | 24.00 | 24.00 | -2.041% | 5 | 294 | -43.125% |
| 2026-06-08 | 24.50 | 24.50 | 24.50 | 24.50 | +3.071% | 1 | 293 | -44.286% |
| 2026-06-05 | 23.74 | 23.81 | 23.74 | 23.77 | -1.369% | 3 | 290 | -42.575% |
| 2026-06-04 | 25.00 | 25.00 | 24.10 | 24.10 | -0.741% | 7 | 285 | -43.361% |
| 2026-06-03 | 25.55 | 25.55 | 24.25 | 24.28 | -4.859% | 21 | 278 | -43.781% |
| 2026-06-02 | 25.61 | 25.61 | 25.52 | 25.52 | -6.793% | 3 | 275 | -46.513% |
| 2026-06-01 | 27.00 | 28.35 | 27.00 | 27.38 | -1.191% | 7 | 271 | -50.146% |
| 2026-05-29 | 27.60 | 27.90 | 27.60 | 27.71 | -2.188% | 12 | 265 | -50.740% |
| 2026-05-28 | 28.33 | 28.33 | 28.33 | 28.33 | -7.115% | 1 | 264 | -51.818% |
| 2026-05-19 | 30.50 | 30.50 | 30.50 | 30.50 | 0.000% | 11 | 265 | -55.246% |
| 2026-05-18 | 28.05 | 30.50 | 28.05 | 30.50 | +5.245% | 2 | 264 | -55.246% |
| 2026-05-15 | 28.98 | 28.98 | 28.98 | 28.98 | -4.356% | 2 | 264 | -52.899% |
| 2026-05-12 | 30.30 | 30.30 | 30.30 | 30.30 | +11.193% | 3 | 262 | -54.950% |
| 2026-05-11 | 27.58 | 27.58 | 27.25 | 27.25 | -7.627% | 9 | 267 | -49.908% |
| 2026-05-08 | 29.50 | 29.50 | 29.50 | 29.50 | -1.338% | 1 | 266 | -53.729% |
| 2026-05-07 | 29.44 | 30.70 | 29.44 | 29.90 | -0.829% | 8 | 264 | -54.348% |
| 2026-05-06 | 29.00 | 30.15 | 29.00 | 30.15 | +0.534% | 3 | 261 | -54.726% |
| 2026-05-05 | 31.20 | 31.20 | 29.99 | 29.99 | -10.451% | 7 | 255 | -54.485% |
| 2026-05-01 | 33.50 | 33.50 | 33.49 | 33.49 | -1.933% | 2 | 253 | -59.242% |
| 2026-04-29 | 34.15 | 34.15 | 34.15 | 34.15 | +6.353% | 3 | 253 | -60.029% |
| 2026-04-28 | 32.11 | 32.11 | 32.11 | 32.11 | -4.859% | 5 | 248 | -57.490% |
| 2026-04-24 | 33.72 | 33.75 | 33.72 | 33.75 | -0.148% | 6 | 245 | -59.556% |
| 2026-04-21 | 33.80 | 33.80 | 33.80 | 33.80 | -10.059% | 1 | 244 | -59.615% |
| 2026-04-17 | 36.37 | 38.17 | 36.37 | 37.58 | -21.790% | 5 | 240 | -63.677% |
| 2026-04-16 | 48.05 | 48.05 | 48.05 | 48.05 | +5.004% | 1 | 241 | -71.592% |
| 2026-04-14 | 46.00 | 46.00 | 45.76 | 45.76 | +4.237% | 2 | 241 | -70.170% |
| 2026-04-13 | 43.50 | 43.90 | 43.50 | 43.90 | +2.858% | 2 | 242 | -68.907% |
| 2026-04-10 | 42.54 | 42.68 | 42.54 | 42.68 | +6.700% | 2 | 243 | -68.018% |
| 2026-04-08 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 1 | 242 | -65.875% |
| 2026-04-07 | 40.00 | 40.00 | 40.00 | 40.00 | -2.129% | 5 | 243 | -65.875% |
| 2026-04-06 | 40.87 | 40.87 | 40.87 | 40.87 | +2.175% | 2 | 247 | -66.601% |
| 2026-04-02 | 40.00 | 40.00 | 40.00 | 40.00 | +6.667% | 1 | 248 | -65.875% |
| 2026-04-01 | 37.51 | 37.51 | 37.50 | 37.50 | +4.167% | 20 | 248 | -63.600% |
| 2026-03-26 | 36.00 | 36.00 | 36.00 | 36.00 | +1.695% | 2 | 244 | -62.083% |
| 2026-03-23 | 34.90 | 35.50 | 34.75 | 35.40 | -3.621% | 12 | 244 | -61.441% |
| 2026-03-17 | 37.10 | 37.10 | 36.73 | 36.73 | -0.944% | 3 | 244 | -62.837% |
| 2026-03-11 | 37.25 | 37.25 | 37.08 | 37.08 | -4.777% | 2 | 243 | -63.188% |
| 2026-03-10 | 38.94 | 38.94 | 38.94 | 38.94 | -4.908% | 5 | 243 | -64.946% |
| 2026-03-06 | 40.19 | 40.95 | 39.80 | 40.95 | +0.122% | 6 | 243 | -66.667% |
| 2026-03-05 | 40.50 | 40.90 | 40.34 | 40.90 | +0.665% | 165 | 243 | -66.626% |
| 2026-03-04 | 40.40 | 40.80 | 39.35 | 40.63 | +1.575% | 207 | 244 | -66.404% |
| 2026-03-03 | 39.05 | 40.00 | 39.05 | 40.00 | +1.394% | 3 | 176 | -65.875% |
| 2026-03-02 | 38.49 | 39.60 | 38.49 | 39.45 | +4.365% | 15 | 177 | -65.399% |
| 2026-02-27 | 34.00 | 37.80 | 33.00 | 37.80 | +30.076% | 17 | 186 | -63.889% |
| 2026-02-26 | 27.50 | 29.06 | 27.50 | 29.06 | +10.201% | 40 | 189 | -53.028% |
| 2026-02-25 | 26.30 | 26.37 | 26.30 | 26.37 | +14.652% | 21 | 162 | -48.237% |
| 2026-02-24 | 22.59 | 23.00 | 22.59 | 23.00 | +7.981% | 2 | 162 | -40.652% |
| 2026-02-23 | 21.30 | 21.30 | 21.30 | 21.30 | -8.387% | 1 | 162 | -35.915% |
| 2026-02-20 | 21.55 | 23.25 | 21.55 | 23.25 | +2.198% | 2 | 162 | -41.290% |
| 2026-02-19 | 23.25 | 23.25 | 22.75 | 22.75 | +0.442% | 22 | 163 | -40.000% |
| 2026-02-18 | 22.65 | 22.65 | 22.65 | 22.65 | +0.981% | 5 | 153 | -39.735% |
| 2026-02-17 | 22.69 | 22.69 | 21.65 | 22.43 | -0.971% | 19 | 152 | -39.144% |
| 2026-02-13 | 22.40 | 22.67 | 21.65 | 22.65 | +6.588% | 13 | 129 | -39.735% |
| 2026-02-12 | 22.95 | 22.95 | 21.25 | 21.25 | -19.811% | 25 | 129 | -35.765% |
| 2026-02-10 | 28.00 | 28.00 | 26.50 | 26.50 | +4.536% | 15 | 113 | -48.491% |
| 2026-02-09 | 24.55 | 25.35 | 24.55 | 25.35 | -6.801% | 2 | 101 | -46.154% |
| 2026-02-06 | 25.70 | 27.20 | 25.70 | 27.20 | +9.457% | 4 | 100 | -49.816% |
| 2026-02-04 | 24.45 | 25.60 | 24.45 | 24.85 | +1.429% | 4 | 96 | -45.070% |
| 2026-02-03 | 26.05 | 26.05 | 24.50 | 24.50 | -8.922% | 8 | 93 | -44.286% |
| 2026-02-02 | 28.40 | 28.70 | 26.90 | 26.90 | -1.284% | 21 | 85 | -49.257% |
| 2026-01-30 | 27.35 | 27.35 | 27.25 | 27.25 | +1.301% | 2 | 76 | -49.908% |
| 2026-01-29 | 27.00 | 27.02 | 26.90 | 26.90 | -4.947% | 21 | 74 | -49.257% |
| 2026-01-27 | 28.30 | 28.30 | 28.30 | 28.30 | -3.774% | 1 | 57 | -51.767% |
| 2026-01-26 | 29.60 | 29.60 | 29.41 | 29.41 | -1.076% | 7 | 56 | -53.587% |
| 2026-01-23 | 29.28 | 29.73 | 29.28 | 29.73 | +8.543% | 3 | 55 | -54.087% |
| 2026-01-22 | 28.55 | 28.55 | 27.39 | 27.39 | -0.109% | 9 | 53 | -50.164% |
| 2026-01-21 | 27.64 | 27.80 | 27.37 | 27.42 | -15.631% | 8 | 45 | -50.219% |
| 2026-01-20 | 32.85 | 32.85 | 32.50 | 32.50 | +2.783% | 4 | 37 | -58.000% |
| 2026-01-16 | 31.85 | 31.85 | 31.62 | 31.62 | -3.509% | 2 | 32 | -56.831% |
| 2026-01-13 | 32.77 | 32.77 | 32.77 | 32.77 | +1.455% | 1 | 32 | -58.346% |
| 2026-01-09 | 32.30 | 32.30 | 32.30 | 32.30 | -4.551% | 1 | 31 | -57.740% |
| 2026-01-06 | 33.29 | 33.84 | 33.29 | 33.84 | -4.703% | 4 | 31 | -59.663% |
| 2026-01-05 | 35.51 | 35.51 | 35.51 | 35.51 | -3.111% | 1 | 27 | -61.560% |
| 2025-12-30 | 36.65 | 36.65 | 36.65 | 36.65 | -2.005% | 1 | 27 | -62.756% |
| 2025-12-18 | 37.40 | 37.40 | 37.40 | 37.40 | -1.137% | 21 | 28 | -63.503% |
| 2025-12-16 | 37.83 | 37.83 | 37.83 | 37.83 | -3.000% | 5 | 7 | -63.918% |
| 2025-12-12 | 38.70 | 39.00 | 38.70 | 39.00 | -1.266% | 2 | 3 | -65.000% |
| 2025-12-08 | 39.50 | 39.50 | 39.50 | 39.50 | 0.000% | 1 | 1 | -65.443% |