NFLX270617C00066000
NFLX Jun 17 2027 66.00 Call
optionOPRA
EODOct 8, 2026
12.85USD+13.416%(+1.52)14Vol282OI
NFLX270617C00066000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 12.10 | 12.88 | 12.10 | 12.85 | +13.416% | 14 | 276 | 0.000% |
| 2026-10-07 | 11.40 | 11.40 | 11.30 | 11.33 | +0.443% | 26 | 290 | +13.416% |
| 2026-10-06 | 10.65 | 11.28 | 10.43 | 11.28 | +6.919% | 34 | 271 | +13.918% |
| 2026-10-05 | 10.45 | 10.60 | 10.20 | 10.55 | +0.572% | 54 | 241 | +21.801% |
| 2026-10-02 | 10.55 | 10.64 | 10.24 | 10.49 | -5.919% | 30 | 233 | +22.498% |
| 2026-10-01 | 12.04 | 12.04 | 10.86 | 11.15 | -8.980% | 18 | 231 | +15.247% |
| 2026-09-30 | 12.25 | 12.25 | 12.25 | 12.25 | -7.127% | 1 | 230 | +4.898% |
| 2026-09-29 | 12.75 | 13.19 | 12.75 | 13.19 | +11.780% | 2 | 231 | -2.578% |
| 2026-09-28 | 12.35 | 12.35 | 11.80 | 11.80 | -10.129% | 9 | 225 | +8.898% |
| 2026-09-25 | 13.30 | 13.30 | 13.13 | 13.13 | -5.540% | 41 | 225 | -2.133% |
| 2026-09-24 | 13.60 | 13.90 | 13.40 | 13.90 | 0.000% | 7 | 223 | -7.554% |
| 2026-09-23 | 13.90 | 13.90 | 13.90 | 13.90 | +1.091% | 1 | 222 | -7.554% |
| 2026-09-22 | 14.35 | 14.35 | 13.70 | 13.75 | -1.079% | 11 | 220 | -6.545% |
| 2026-09-18 | 13.45 | 14.30 | 13.45 | 13.90 | -21.910% | 16 | 218 | -7.554% |
| 2026-09-16 | 17.80 | 17.80 | 17.80 | 17.80 | -5.570% | 14 | 218 | -27.809% |
| 2026-09-15 | 18.85 | 18.85 | 18.85 | 18.85 | -7.005% | 10 | 220 | -31.830% |
| 2026-09-14 | 19.90 | 20.27 | 19.90 | 20.27 | +18.192% | 3 | 222 | -36.606% |
| 2026-09-09 | 17.15 | 17.15 | 17.15 | 17.15 | -3.760% | 2 | 224 | -25.073% |
| 2026-09-08 | 17.40 | 17.85 | 17.30 | 17.82 | -8.849% | 23 | 216 | -27.890% |
| 2026-09-04 | 21.72 | 21.72 | 19.55 | 19.55 | -12.918% | 4 | 217 | -34.271% |
| 2026-09-03 | 22.00 | 22.60 | 22.00 | 22.45 | -0.222% | 49 | 221 | -42.762% |
| 2026-09-02 | 22.60 | 22.60 | 22.00 | 22.50 | +9.756% | 9 | 219 | -42.889% |
| 2026-09-01 | 20.50 | 20.50 | 20.50 | 20.50 | -5.920% | 12 | 219 | -37.317% |
| 2026-08-31 | 21.80 | 21.80 | 21.79 | 21.79 | -0.548% | 6 | 215 | -41.028% |
| 2026-08-28 | 22.30 | 22.30 | 21.91 | 21.91 | -1.306% | 11 | 224 | -41.351% |
| 2026-08-25 | 22.20 | 22.20 | 22.20 | 22.20 | +9.091% | 1 | 225 | -42.117% |
| 2026-08-21 | 20.92 | 20.92 | 20.35 | 20.35 | -1.214% | 38 | 256 | -36.855% |
| 2026-08-20 | 21.50 | 21.50 | 20.60 | 20.60 | -1.905% | 3 | 259 | -37.621% |
| 2026-08-19 | 21.25 | 21.37 | 21.00 | 21.00 | +5.528% | 7 | 256 | -38.810% |
| 2026-08-18 | 19.90 | 19.90 | 19.90 | 19.90 | +9.823% | 1 | 257 | -35.427% |
| 2026-08-17 | 18.12 | 18.12 | 18.12 | 18.12 | -9.400% | 1 | 258 | -29.084% |
| 2026-08-14 | 20.00 | 20.00 | 20.00 | 20.00 | +1.989% | 1 | 258 | -35.750% |
| 2026-08-13 | 17.60 | 19.61 | 17.60 | 19.61 | +18.848% | 8 | 261 | -34.472% |
| 2026-08-12 | 16.25 | 16.50 | 16.20 | 16.50 | -4.070% | 3 | 263 | -22.121% |
| 2026-08-11 | 17.20 | 17.20 | 17.20 | 17.20 | -4.444% | 8 | 255 | -25.291% |
| 2026-08-10 | 16.45 | 18.00 | 16.45 | 18.00 | +7.143% | 12 | 257 | -28.611% |
| 2026-08-07 | 16.35 | 16.95 | 16.35 | 16.80 | +2.752% | 7 | 257 | -23.512% |
| 2026-08-06 | 16.40 | 16.40 | 16.35 | 16.35 | +0.926% | 2 | 257 | -21.407% |
| 2026-08-05 | 16.52 | 16.52 | 16.16 | 16.20 | +2.532% | 4 | 255 | -20.679% |
| 2026-08-04 | 15.80 | 15.80 | 15.80 | 15.80 | +0.190% | 6 | 249 | -18.671% |
| 2026-08-03 | 16.60 | 16.60 | 15.77 | 15.77 | +5.485% | 30 | 249 | -18.516% |
| 2026-07-31 | 14.76 | 14.97 | 14.76 | 14.95 | -5.856% | 22 | 247 | -14.047% |
| 2026-07-30 | 14.70 | 15.88 | 14.70 | 15.88 | -3.465% | 39 | 256 | -19.081% |
| 2026-07-29 | 16.40 | 16.45 | 16.40 | 16.45 | +10.403% | 7 | 259 | -21.884% |
| 2026-07-28 | 16.35 | 16.86 | 14.90 | 14.90 | +1.017% | 22 | 256 | -13.758% |
| 2026-07-27 | 14.17 | 14.75 | 14.15 | 14.75 | +2.787% | 29 | 256 | -12.881% |
| 2026-07-24 | 14.00 | 14.35 | 14.00 | 14.35 | +8.712% | 3 | 255 | -10.453% |
| 2026-07-23 | 13.20 | 13.20 | 12.95 | 13.20 | -7.563% | 20 | 262 | -2.652% |
| 2026-07-22 | 13.60 | 14.40 | 13.60 | 14.28 | +10.784% | 73 | 323 | -10.014% |
| 2026-07-21 | 12.30 | 12.89 | 11.95 | 12.89 | +3.952% | 144 | 257 | -0.310% |
| 2026-07-20 | 12.40 | 12.77 | 12.20 | 12.40 | -8.824% | 21 | 262 | +3.629% |
| 2026-07-17 | 12.00 | 13.77 | 11.30 | 13.60 | -22.286% | 127 | 199 | -5.515% |
| 2026-07-16 | 17.00 | 17.50 | 16.80 | 17.50 | +4.167% | 5 | 199 | -26.571% |
| 2026-07-15 | 16.97 | 17.95 | 16.80 | 16.80 | -3.170% | 42 | 195 | -23.512% |
| 2026-07-14 | 17.15 | 17.35 | 16.80 | 17.35 | -1.977% | 20 | 190 | -25.937% |
| 2026-07-13 | 18.20 | 18.21 | 17.70 | 17.70 | +4.118% | 6 | 191 | -27.401% |
| 2026-07-10 | 16.80 | 17.00 | 16.80 | 17.00 | -5.556% | 3 | 188 | -24.412% |
| 2026-07-09 | 18.00 | 18.00 | 18.00 | 18.00 | -13.462% | 2 | 186 | -28.611% |
| 2026-07-07 | 20.80 | 20.80 | 20.80 | 20.80 | +6.667% | 1 | 186 | -38.221% |
| 2026-07-02 | 18.65 | 19.50 | 18.65 | 19.50 | +11.111% | 2 | 187 | -34.103% |
| 2026-07-01 | 17.50 | 17.55 | 17.50 | 17.55 | +4.278% | 3 | 187 | -26.781% |
| 2026-06-30 | 17.00 | 17.00 | 16.83 | 16.83 | -3.387% | 3 | 185 | -23.648% |
| 2026-06-29 | 18.80 | 18.85 | 17.37 | 17.42 | +0.694% | 11 | 182 | -26.234% |
| 2026-06-26 | 17.99 | 17.99 | 17.30 | 17.30 | +6.135% | 23 | 177 | -25.723% |
| 2026-06-25 | 15.99 | 16.30 | 15.99 | 16.30 | +1.875% | 5 | 172 | -21.166% |
| 2026-06-24 | 16.60 | 16.60 | 16.00 | 16.00 | -3.904% | 5 | 171 | -19.688% |
| 2026-06-23 | 16.70 | 16.75 | 16.62 | 16.65 | -2.915% | 15 | 157 | -22.823% |
| 2026-06-22 | 18.79 | 18.79 | 16.07 | 17.15 | -13.515% | 23 | 151 | -25.073% |
| 2026-06-18 | 19.83 | 19.83 | 19.83 | 19.83 | -0.850% | 2 | 149 | -35.199% |
| 2026-06-17 | 20.18 | 20.25 | 20.00 | 20.00 | -9.950% | 12 | 147 | -35.750% |
| 2026-06-12 | 21.70 | 22.21 | 21.70 | 22.21 | -4.678% | 4 | 147 | -42.143% |
| 2026-06-09 | 23.30 | 23.30 | 23.30 | 23.30 | -4.547% | 1 | 147 | -44.850% |
| 2026-06-08 | 24.10 | 24.41 | 24.10 | 24.41 | +6.130% | 4 | 146 | -47.358% |
| 2026-06-05 | 23.15 | 23.15 | 23.00 | 23.00 | -2.128% | 11 | 146 | -44.130% |
| 2026-06-03 | 23.25 | 23.50 | 23.25 | 23.50 | -12.898% | 2 | 146 | -45.319% |
| 2026-06-01 | 26.98 | 26.98 | 26.98 | 26.98 | -12.968% | 1 | 146 | -52.372% |
| 2026-05-19 | 31.00 | 31.00 | 31.00 | 31.00 | +14.815% | 1 | 146 | -58.548% |
| 2026-05-11 | 27.00 | 27.00 | 27.00 | 27.00 | -4.425% | 1 | 146 | -52.407% |
| 2026-05-08 | 28.25 | 28.25 | 28.25 | 28.25 | -3.253% | 8 | 146 | -54.513% |
| 2026-05-06 | 29.20 | 29.20 | 29.20 | 29.20 | -21.251% | 6 | 146 | -55.993% |
| 2026-04-17 | 37.08 | 37.08 | 37.08 | 37.08 | -20.989% | 5 | 146 | -65.345% |
| 2026-04-16 | 46.93 | 46.93 | 46.93 | 46.93 | +3.143% | 1 | 146 | -72.619% |
| 2026-04-15 | 45.50 | 45.50 | 45.50 | 45.50 | +5.814% | 1 | 146 | -71.758% |
| 2026-04-13 | 43.00 | 43.00 | 43.00 | 43.00 | +6.832% | 1 | 147 | -70.116% |
| 2026-04-09 | 40.25 | 40.25 | 40.25 | 40.25 | +2.862% | 1 | 147 | -68.075% |
| 2026-04-06 | 39.40 | 39.40 | 39.13 | 39.13 | +6.650% | 27 | 147 | -67.161% |
| 2026-04-01 | 36.69 | 36.69 | 36.69 | 36.69 | +4.530% | 10 | 172 | -64.977% |
| 2026-03-23 | 34.60 | 35.10 | 34.60 | 35.10 | -2.635% | 82 | 162 | -63.390% |
| 2026-03-19 | 36.05 | 36.05 | 36.05 | 36.05 | -1.557% | 2 | 163 | -64.355% |
| 2026-03-16 | 36.62 | 36.62 | 36.62 | 36.62 | +0.882% | 12 | 163 | -64.910% |
| 2026-03-13 | 36.30 | 36.30 | 36.30 | 36.30 | -7.868% | 1 | 151 | -64.601% |
| 2026-03-09 | 38.61 | 39.40 | 38.59 | 39.40 | +0.305% | 5 | 151 | -67.386% |
| 2026-03-06 | 39.50 | 39.50 | 39.28 | 39.28 | -1.058% | 5 | 148 | -67.286% |
| 2026-03-05 | 39.65 | 39.70 | 39.62 | 39.70 | +0.379% | 160 | 148 | -67.632% |
| 2026-03-04 | 39.75 | 40.00 | 39.50 | 39.55 | +2.196% | 16 | 82 | -67.509% |
| 2026-03-02 | 37.44 | 38.75 | 37.44 | 38.70 | +2.789% | 7 | 88 | -66.796% |
| 2026-02-27 | 33.00 | 37.65 | 33.00 | 37.65 | +32.337% | 13 | 89 | -65.870% |
| 2026-02-26 | 28.30 | 28.45 | 28.20 | 28.45 | +10.186% | 3 | 88 | -54.833% |
| 2026-02-25 | 25.20 | 25.82 | 25.20 | 25.82 | +15.371% | 22 | 87 | -50.232% |
| 2026-02-24 | 22.38 | 22.38 | 22.38 | 22.38 | +5.666% | 5 | 87 | -42.583% |
| 2026-02-23 | 21.08 | 21.18 | 21.08 | 21.18 | -2.351% | 15 | 87 | -39.330% |
| 2026-02-17 | 21.57 | 21.69 | 21.53 | 21.69 | +1.640% | 12 | 75 | -40.756% |
| 2026-02-13 | 21.34 | 21.34 | 21.34 | 21.34 | +3.492% | 1 | 66 | -39.784% |
| 2026-02-12 | 21.74 | 21.74 | 20.62 | 20.62 | -13.940% | 13 | 66 | -37.682% |
| 2026-02-11 | 23.96 | 23.96 | 23.96 | 23.96 | -8.585% | 2 | 54 | -46.369% |
| 2026-02-10 | 26.50 | 26.50 | 26.21 | 26.21 | +7.594% | 3 | 52 | -50.973% |
| 2026-02-09 | 24.36 | 24.36 | 24.36 | 24.36 | +2.353% | 1 | 50 | -47.250% |
| 2026-02-03 | 25.35 | 25.35 | 23.80 | 23.80 | -11.524% | 3 | 50 | -46.008% |
| 2026-02-02 | 26.90 | 26.90 | 26.90 | 26.90 | +2.711% | 2 | 49 | -52.230% |
| 2026-01-29 | 26.50 | 26.50 | 26.19 | 26.19 | -7.521% | 5 | 47 | -50.935% |
| 2026-01-28 | 28.65 | 28.65 | 27.95 | 28.32 | +2.982% | 3 | 42 | -54.626% |
| 2026-01-27 | 28.45 | 28.45 | 27.30 | 27.50 | -4.844% | 6 | 41 | -53.273% |
| 2026-01-26 | 29.15 | 29.15 | 28.90 | 28.90 | +0.697% | 2 | 36 | -55.536% |
| 2026-01-23 | 28.60 | 28.70 | 28.25 | 28.70 | +8.017% | 5 | 34 | -55.226% |
| 2026-01-22 | 27.30 | 27.30 | 26.57 | 26.57 | -5.276% | 3 | 31 | -51.637% |
| 2026-01-21 | 26.37 | 28.05 | 26.37 | 28.05 | -9.516% | 11 | 28 | -54.189% |
| 2026-01-20 | 31.00 | 31.00 | 31.00 | 31.00 | -5.344% | 1 | 21 | -58.548% |
| 2026-01-12 | 32.75 | 32.75 | 32.75 | 32.75 | +3.312% | 1 | 20 | -60.763% |
| 2026-01-09 | 31.70 | 31.70 | 31.70 | 31.70 | -12.188% | 1 | 20 | -59.464% |
| 2025-12-29 | 36.10 | 36.10 | 36.10 | 36.10 | +2.093% | 20 | 20 | -64.404% |
| 2025-12-24 | 35.36 | 35.36 | 35.36 | 35.36 | -2.724% | 1 | 2 | -63.660% |
| 2025-12-22 | 36.35 | 36.35 | 36.35 | 36.35 | -20.407% | 1 | 1 | -64.649% |
| 2025-11-25 | 45.67 | 45.67 | 45.67 | 45.67 | 0.000% | 1 | 1 | -71.863% |