NFLX270617C00068000
NFLX Jun 17 2027 68.00 Call
optionOPRA
EODOct 8, 2026
12.05USD+10.550%(+1.15)47Vol709OI
NFLX270617C00068000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 11.2000 | 12.0500 | 11.2000 | 12.0500 | +10.550% | 47 | 704 | 0.000% |
| 2026-10-07 | 10.6200 | 10.9500 | 10.1500 | 10.9000 | +4.909% | 27 | 699 | +10.550% |
| 2026-10-06 | 9.7500 | 10.3900 | 9.7500 | 10.3900 | +8.568% | 28 | 693 | +15.977% |
| 2026-10-05 | 9.4500 | 9.6500 | 9.2700 | 9.5700 | +0.737% | 105 | 633 | +25.914% |
| 2026-10-02 | 9.7000 | 9.9000 | 9.3500 | 9.5000 | -6.404% | 76 | 586 | +26.842% |
| 2026-10-01 | 10.5000 | 10.5000 | 9.9500 | 10.1500 | -7.727% | 87 | 536 | +18.719% |
| 2026-09-30 | 11.2000 | 11.2000 | 11.0000 | 11.0000 | -6.859% | 4 | 533 | +9.545% |
| 2026-09-29 | 11.7000 | 11.8100 | 11.7000 | 11.8100 | +9.963% | 4 | 532 | +2.032% |
| 2026-09-28 | 11.3000 | 11.3000 | 10.7400 | 10.7400 | -10.500% | 39 | 518 | +12.197% |
| 2026-09-25 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -4.988% | 1 | 517 | +0.417% |
| 2026-09-24 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | +1.691% | 1 | 518 | -4.592% |
| 2026-09-23 | 12.6500 | 12.7000 | 12.4000 | 12.4200 | -5.551% | 12 | 512 | -2.979% |
| 2026-09-22 | 12.5500 | 13.1500 | 12.5500 | 13.1500 | -3.663% | 23 | 513 | -8.365% |
| 2026-09-21 | 13.5100 | 14.2000 | 13.4900 | 13.6500 | +6.641% | 12 | 509 | -11.722% |
| 2026-09-18 | 12.5500 | 12.9000 | 12.1500 | 12.8000 | -18.263% | 17 | 497 | -5.859% |
| 2026-09-17 | 16.0000 | 16.0000 | 15.6600 | 15.6600 | -3.926% | 4 | 494 | -23.052% |
| 2026-09-16 | 16.8000 | 16.8000 | 16.3000 | 16.3000 | -10.193% | 62 | 455 | -26.074% |
| 2026-09-14 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +13.437% | 10 | 465 | -33.609% |
| 2026-09-10 | 15.9000 | 16.0000 | 15.9000 | 16.0000 | -0.312% | 2 | 465 | -24.687% |
| 2026-09-09 | 16.0900 | 16.1500 | 16.0500 | 16.0500 | -2.134% | 5 | 465 | -24.922% |
| 2026-09-08 | 16.8000 | 16.8000 | 16.0000 | 16.4000 | -8.380% | 18 | 454 | -26.524% |
| 2026-09-04 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -14.843% | 1 | 454 | -32.682% |
| 2026-09-03 | 21.0200 | 21.0200 | 21.0200 | 21.0200 | +5.628% | 1 | 454 | -42.674% |
| 2026-09-01 | 19.6000 | 19.9000 | 19.6000 | 19.9000 | -3.632% | 5 | 459 | -39.447% |
| 2026-08-28 | 20.9600 | 20.9600 | 20.5000 | 20.6500 | +5.897% | 3 | 461 | -41.646% |
| 2026-08-27 | 19.1000 | 19.5000 | 18.8400 | 19.5000 | -5.340% | 14 | 469 | -38.205% |
| 2026-08-26 | 20.5000 | 20.6000 | 20.5000 | 20.6000 | -1.341% | 2 | 469 | -41.505% |
| 2026-08-25 | 20.2500 | 21.0300 | 20.0500 | 20.8800 | +7.077% | 6 | 470 | -42.289% |
| 2026-08-24 | 19.5000 | 19.5000 | 19.1500 | 19.5000 | +2.148% | 5 | 469 | -38.205% |
| 2026-08-21 | 19.7800 | 19.7800 | 19.0000 | 19.0900 | -3.586% | 28 | 492 | -36.878% |
| 2026-08-20 | 19.8000 | 20.0000 | 19.4500 | 19.8000 | -1.000% | 16 | 488 | -39.141% |
| 2026-08-19 | 19.0000 | 20.0500 | 19.0000 | 20.0000 | +10.497% | 13 | 501 | -39.750% |
| 2026-08-18 | 18.1500 | 19.0000 | 18.1000 | 18.1000 | +11.043% | 34 | 501 | -33.425% |
| 2026-08-17 | 16.1400 | 16.3000 | 16.1400 | 16.3000 | -11.653% | 2 | 500 | -26.074% |
| 2026-08-14 | 18.3500 | 18.5300 | 18.0000 | 18.4500 | +1.374% | 98 | 554 | -34.688% |
| 2026-08-13 | 16.3000 | 18.2000 | 16.3000 | 18.2000 | +17.799% | 19 | 555 | -33.791% |
| 2026-08-12 | 15.1000 | 15.4500 | 15.0400 | 15.4500 | -5.215% | 9 | 550 | -22.006% |
| 2026-08-11 | 17.0900 | 17.0900 | 15.9000 | 16.3000 | -1.511% | 8 | 544 | -26.074% |
| 2026-08-10 | 16.1500 | 16.7200 | 16.1500 | 16.5500 | +6.912% | 18 | 530 | -27.190% |
| 2026-08-07 | 15.5300 | 15.5300 | 15.4800 | 15.4800 | +2.178% | 3 | 531 | -22.158% |
| 2026-08-06 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -3.810% | 1 | 531 | -20.462% |
| 2026-08-05 | 15.4500 | 15.7500 | 15.0000 | 15.7500 | +2.606% | 15 | 522 | -23.492% |
| 2026-08-04 | 14.5000 | 15.3500 | 14.5000 | 15.3500 | +2.538% | 24 | 513 | -21.498% |
| 2026-08-03 | 14.8200 | 15.4000 | 14.4000 | 14.9700 | +6.929% | 39 | 510 | -19.506% |
| 2026-07-31 | 13.9000 | 14.0000 | 13.5500 | 14.0000 | -4.891% | 10 | 509 | -13.929% |
| 2026-07-30 | 13.6000 | 14.7200 | 13.5000 | 14.7200 | -2.258% | 33 | 491 | -18.139% |
| 2026-07-29 | 14.3400 | 15.3600 | 14.3400 | 15.0600 | -0.397% | 5 | 491 | -19.987% |
| 2026-07-28 | 14.2500 | 15.2900 | 14.2500 | 15.1200 | +14.286% | 71 | 541 | -20.304% |
| 2026-07-27 | 13.2000 | 13.7800 | 12.7500 | 13.2300 | +1.379% | 183 | 459 | -8.919% |
| 2026-07-24 | 12.2900 | 13.0500 | 12.2900 | 13.0500 | +6.531% | 23 | 467 | -7.663% |
| 2026-07-23 | 12.2500 | 12.6000 | 11.9600 | 12.2500 | +1.156% | 60 | 500 | -1.633% |
| 2026-07-22 | 12.5500 | 13.2000 | 12.0200 | 12.1100 | -0.738% | 57 | 491 | -0.495% |
| 2026-07-21 | 11.2500 | 12.2000 | 11.1000 | 12.2000 | +4.184% | 148 | 444 | -1.230% |
| 2026-07-20 | 12.0000 | 12.0000 | 11.2500 | 11.7100 | -5.717% | 129 | 388 | +2.904% |
| 2026-07-17 | 12.3000 | 13.0500 | 10.3000 | 12.4200 | -23.616% | 149 | 322 | -2.979% |
| 2026-07-16 | 16.0100 | 16.3500 | 16.0100 | 16.2600 | +0.806% | 6 | 319 | -25.892% |
| 2026-07-15 | 16.0800 | 16.5000 | 15.8800 | 16.1300 | +0.624% | 9 | 318 | -25.294% |
| 2026-07-14 | 15.7500 | 16.1800 | 15.7500 | 16.0300 | -3.608% | 3 | 317 | -24.828% |
| 2026-07-13 | 17.5000 | 17.5000 | 16.6000 | 16.6300 | +5.253% | 26 | 316 | -27.541% |
| 2026-07-10 | 15.7000 | 16.3000 | 15.7000 | 15.8000 | -7.494% | 7 | 311 | -23.734% |
| 2026-07-09 | 16.9500 | 17.0800 | 16.9500 | 17.0800 | -4.741% | 3 | 310 | -29.450% |
| 2026-07-08 | 18.0000 | 18.0000 | 17.9300 | 17.9300 | -2.554% | 34 | 285 | -32.794% |
| 2026-07-07 | 19.2200 | 19.2200 | 18.4000 | 18.4000 | +2.908% | 3 | 283 | -34.511% |
| 2026-07-06 | 17.8800 | 17.8800 | 17.8800 | 17.8800 | -8.308% | 1 | 283 | -32.606% |
| 2026-07-02 | 18.6000 | 19.5000 | 18.6000 | 19.5000 | +19.339% | 2 | 282 | -38.205% |
| 2026-07-01 | 15.4300 | 16.4500 | 15.4300 | 16.3400 | +7.500% | 34 | 263 | -26.255% |
| 2026-06-30 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -13.881% | 1 | 263 | -20.724% |
| 2026-06-29 | 17.8000 | 17.8000 | 17.6500 | 17.6500 | +5.247% | 5 | 263 | -31.728% |
| 2026-06-26 | 16.8400 | 16.8400 | 16.7700 | 16.7700 | +17.191% | 21 | 258 | -28.145% |
| 2026-06-25 | 14.8500 | 14.8500 | 14.3100 | 14.3100 | -7.618% | 2 | 257 | -15.793% |
| 2026-06-23 | 15.6000 | 15.6600 | 15.4000 | 15.4900 | -2.086% | 95 | 291 | -22.208% |
| 2026-06-22 | 17.3500 | 18.4000 | 15.0000 | 15.8200 | -18.285% | 50 | 261 | -23.831% |
| 2026-06-18 | 18.2700 | 19.3600 | 18.2700 | 19.3600 | +4.705% | 2 | 260 | -37.758% |
| 2026-06-17 | 19.3000 | 19.3000 | 18.4900 | 18.4900 | -5.422% | 81 | 191 | -34.830% |
| 2026-06-16 | 19.5100 | 19.6900 | 19.5100 | 19.5500 | -7.783% | 3 | 192 | -38.363% |
| 2026-06-15 | 21.1800 | 21.2000 | 21.1800 | 21.2000 | -2.304% | 2 | 193 | -43.160% |
| 2026-06-11 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -2.252% | 1 | 193 | -44.470% |
| 2026-06-09 | 22.4000 | 22.4000 | 22.2000 | 22.2000 | -3.057% | 10 | 188 | -45.721% |
| 2026-06-08 | 22.8500 | 22.9000 | 22.8500 | 22.9000 | +2.921% | 11 | 182 | -47.380% |
| 2026-06-05 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | -2.583% | 2 | 182 | -45.843% |
| 2026-06-04 | 22.8400 | 22.8400 | 22.8400 | 22.8400 | +1.783% | 1 | 181 | -47.242% |
| 2026-06-03 | 22.4400 | 22.4400 | 22.4400 | 22.4400 | -7.042% | 1 | 181 | -46.301% |
| 2026-06-02 | 24.1400 | 24.1400 | 24.1400 | 24.1400 | -5.333% | 1 | 180 | -50.083% |
| 2026-05-29 | 25.8000 | 25.8000 | 25.5000 | 25.5000 | -7.475% | 2 | 178 | -52.745% |
| 2026-05-22 | 27.5600 | 27.5600 | 27.5600 | 27.5600 | +3.609% | 10 | 178 | -56.277% |
| 2026-05-21 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | -4.488% | 1 | 179 | -54.699% |
| 2026-05-20 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | -2.486% | 10 | 179 | -56.732% |
| 2026-05-18 | 28.0000 | 28.7000 | 28.0000 | 28.5600 | +5.778% | 5 | 179 | -57.808% |
| 2026-05-15 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -2.351% | 2 | 179 | -55.370% |
| 2026-05-14 | 27.6500 | 27.6500 | 27.6500 | 27.6500 | +0.545% | 3 | 179 | -56.420% |
| 2026-05-13 | 27.0000 | 27.5300 | 27.0000 | 27.5000 | +8.696% | 4 | 179 | -56.182% |
| 2026-05-11 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -6.917% | 1 | 179 | -52.372% |
| 2026-05-06 | 27.1800 | 27.1800 | 27.1800 | 27.1800 | -1.164% | 1 | 179 | -55.666% |
| 2026-05-05 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -17.044% | 1 | 179 | -56.182% |
| 2026-05-01 | 33.1500 | 33.1500 | 33.1500 | 33.1500 | +5.911% | 1 | 179 | -63.650% |
| 2026-04-29 | 31.5000 | 31.5000 | 31.3000 | 31.3000 | +2.187% | 11 | 178 | -61.502% |
| 2026-04-28 | 30.6000 | 30.6300 | 30.6000 | 30.6300 | -2.297% | 2 | 178 | -60.659% |
| 2026-04-24 | 32.9500 | 32.9500 | 31.3500 | 31.3500 | -2.184% | 3 | 178 | -61.563% |
| 2026-04-23 | 32.0500 | 32.0500 | 32.0500 | 32.0500 | -1.080% | 1 | 177 | -62.402% |
| 2026-04-22 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | +1.250% | 1 | 178 | -62.809% |
| 2026-04-21 | 33.0000 | 33.7000 | 31.5000 | 32.0000 | -2.528% | 11 | 177 | -62.344% |
| 2026-04-20 | 32.8300 | 32.8300 | 32.8300 | 32.8300 | -10.545% | 1 | 177 | -63.296% |
| 2026-04-17 | 35.9500 | 36.7000 | 35.9500 | 36.7000 | -19.145% | 2 | 177 | -67.166% |
| 2026-04-16 | 45.8200 | 45.9800 | 45.3900 | 45.3900 | +0.956% | 27 | 191 | -73.452% |
| 2026-04-15 | 44.9300 | 44.9600 | 44.9300 | 44.9600 | +2.695% | 5 | 191 | -73.198% |
| 2026-04-14 | 44.1100 | 44.1100 | 43.7800 | 43.7800 | +6.417% | 3 | 186 | -72.476% |
| 2026-04-13 | 41.0100 | 41.1400 | 41.0100 | 41.1400 | +1.106% | 5 | 188 | -70.710% |
| 2026-04-09 | 40.4100 | 40.6900 | 40.2300 | 40.6900 | +8.449% | 21 | 192 | -70.386% |
| 2026-04-06 | 38.5100 | 38.5100 | 37.5000 | 37.5200 | +1.405% | 30 | 197 | -67.884% |
| 2026-04-02 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +11.278% | 1 | 173 | -67.432% |
| 2026-03-23 | 33.2500 | 33.2500 | 33.1500 | 33.2500 | -9.302% | 42 | 173 | -63.759% |
| 2026-03-10 | 36.5000 | 36.6600 | 36.5000 | 36.6600 | -5.149% | 2 | 152 | -67.130% |
| 2026-03-05 | 38.4500 | 38.6500 | 38.4500 | 38.6500 | +0.782% | 8 | 152 | -68.823% |
| 2026-03-04 | 38.2500 | 38.3500 | 38.2500 | 38.3500 | +4.354% | 2 | 155 | -68.579% |
| 2026-03-03 | 36.9900 | 36.9900 | 36.7500 | 36.7500 | -1.210% | 2 | 155 | -67.211% |
| 2026-03-02 | 36.6500 | 37.3500 | 36.6500 | 37.2000 | +5.682% | 6 | 155 | -67.608% |
| 2026-02-27 | 32.6500 | 35.2000 | 31.7500 | 35.2000 | +29.174% | 11 | 160 | -65.767% |
| 2026-02-26 | 26.6000 | 27.2500 | 26.6000 | 27.2500 | +8.436% | 111 | 160 | -55.780% |
| 2026-02-25 | 23.7900 | 25.1300 | 23.7900 | 25.1300 | +18.818% | 5 | 106 | -52.049% |
| 2026-02-24 | 20.0500 | 21.1500 | 20.0500 | 21.1500 | +5.697% | 14 | 106 | -43.026% |
| 2026-02-23 | 20.0100 | 20.0100 | 20.0100 | 20.0100 | -7.232% | 9 | 105 | -39.780% |
| 2026-02-18 | 21.5700 | 21.5700 | 21.5700 | 21.5700 | +1.938% | 9 | 96 | -44.135% |
| 2026-02-17 | 19.6700 | 21.1600 | 19.6700 | 21.1600 | +5.221% | 50 | 105 | -43.053% |
| 2026-02-12 | 20.4000 | 20.4000 | 20.1100 | 20.1100 | -13.691% | 2 | 100 | -40.080% |
| 2026-02-11 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -10.385% | 4 | 98 | -48.283% |
| 2026-02-10 | 26.0400 | 26.0400 | 26.0000 | 26.0000 | +10.827% | 40 | 94 | -53.654% |
| 2026-02-09 | 23.4600 | 23.4600 | 23.4600 | 23.4600 | -1.429% | 2 | 54 | -48.636% |
| 2026-02-06 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -2.379% | 1 | 52 | -49.370% |
| 2026-02-03 | 24.3800 | 24.3800 | 24.3800 | 24.3800 | -2.010% | 2 | 53 | -50.574% |
| 2026-01-29 | 25.6000 | 25.6000 | 24.7700 | 24.8800 | -5.038% | 11 | 51 | -51.568% |
| 2026-01-28 | 26.4000 | 26.4000 | 26.2000 | 26.2000 | -1.132% | 2 | 49 | -54.008% |
| 2026-01-27 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -3.811% | 1 | 48 | -54.528% |
| 2026-01-26 | 27.5000 | 27.5500 | 27.5000 | 27.5500 | -0.899% | 12 | 47 | -56.261% |
| 2026-01-23 | 26.9000 | 27.8500 | 26.9000 | 27.8000 | +5.703% | 9 | 45 | -56.655% |
| 2026-01-22 | 26.4500 | 26.4500 | 26.3000 | 26.3000 | -0.755% | 3 | 38 | -54.183% |
| 2026-01-21 | 25.7500 | 26.7700 | 25.7500 | 26.5000 | -11.814% | 6 | 36 | -54.528% |
| 2026-01-20 | 30.4100 | 30.4100 | 30.0000 | 30.0500 | +1.178% | 6 | 32 | -59.900% |
| 2026-01-16 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | -2.303% | 1 | 30 | -59.428% |
| 2026-01-15 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | 0.000% | 1 | 30 | -60.362% |
| 2026-01-14 | 31.6200 | 31.6200 | 30.4000 | 30.4000 | -1.299% | 3 | 30 | -60.362% |
| 2026-01-13 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | -1.124% | 2 | 30 | -60.877% |
| 2026-01-12 | 31.3000 | 31.3000 | 31.1500 | 31.1500 | +1.698% | 3 | 30 | -61.316% |
| 2026-01-09 | 30.3000 | 30.6300 | 30.2500 | 30.6300 | -2.514% | 6 | 30 | -60.659% |
| 2026-01-06 | 31.4200 | 31.4200 | 31.4200 | 31.4200 | -9.322% | 1 | 31 | -61.649% |
| 2025-12-29 | 34.6500 | 34.6500 | 34.6500 | 34.6500 | -6.225% | 1 | 30 | -65.224% |
| 2025-12-17 | 37.5000 | 37.5000 | 36.9500 | 36.9500 | +0.819% | 2 | 30 | -67.388% |
| 2025-12-12 | 36.6500 | 36.6500 | 36.6500 | 36.6500 | 0.000% | 2 | 30 | -67.121% |