NFLX270617C00072000
NFLX Jun 17 2027 72.00 Call
optionOPRA
EODOct 8, 2026
10.10USD+15.034%(+1.32)81Vol1,489OI
NFLX270617C00072000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 9.5000 | 10.1000 | 9.5000 | 10.1000 | +15.034% | 81 | 1,432 | 0.000% |
| 2026-10-07 | 8.7000 | 8.8000 | 8.6000 | 8.7800 | +4.524% | 6 | 1,428 | +15.034% |
| 2026-10-06 | 8.1000 | 8.4000 | 7.8000 | 8.4000 | +6.329% | 95 | 1,377 | +20.238% |
| 2026-10-05 | 7.9000 | 8.0500 | 7.6500 | 7.9000 | +1.282% | 18 | 1,359 | +27.848% |
| 2026-10-02 | 7.9500 | 8.0400 | 7.7000 | 7.8000 | -6.024% | 14 | 1,364 | +29.487% |
| 2026-10-01 | 9.1500 | 9.1500 | 8.2500 | 8.3000 | -9.290% | 61 | 1,317 | +21.687% |
| 2026-09-30 | 9.5000 | 9.5000 | 9.1500 | 9.1500 | -5.181% | 4 | 1,317 | +10.383% |
| 2026-09-29 | 9.6500 | 10.1500 | 9.6500 | 9.6500 | +10.286% | 10 | 1,312 | +4.663% |
| 2026-09-28 | 10.4000 | 10.4000 | 8.7500 | 8.7500 | -15.049% | 47 | 1,272 | +15.429% |
| 2026-09-25 | 10.1000 | 10.3000 | 9.9900 | 10.3000 | -2.184% | 33 | 1,261 | -1.942% |
| 2026-09-24 | 10.4700 | 10.6000 | 10.4500 | 10.5300 | +1.739% | 382 | 887 | -4.084% |
| 2026-09-23 | 10.9000 | 10.9200 | 10.3500 | 10.3500 | -5.046% | 61 | 875 | -2.415% |
| 2026-09-22 | 11.5600 | 11.5600 | 10.6000 | 10.9000 | -7.627% | 89 | 848 | -7.339% |
| 2026-09-21 | 11.0000 | 12.0100 | 11.0000 | 11.8000 | +8.257% | 123 | 875 | -14.407% |
| 2026-09-18 | 10.6500 | 11.1700 | 10.0000 | 10.9000 | -17.424% | 218 | 689 | -7.339% |
| 2026-09-17 | 13.3000 | 13.4500 | 13.1400 | 13.2000 | -8.333% | 11 | 687 | -23.485% |
| 2026-09-16 | 14.4800 | 14.4800 | 14.4000 | 14.4000 | -3.679% | 3 | 690 | -29.861% |
| 2026-09-15 | 15.0000 | 15.0700 | 14.9500 | 14.9500 | -12.317% | 24 | 671 | -32.441% |
| 2026-09-14 | 16.5000 | 17.0500 | 16.2000 | 17.0500 | +14.815% | 17 | 676 | -40.762% |
| 2026-09-11 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +11.654% | 1 | 675 | -31.987% |
| 2026-09-10 | 13.7600 | 13.7600 | 13.3000 | 13.3000 | -4.110% | 2 | 677 | -24.060% |
| 2026-09-09 | 13.7500 | 13.8700 | 13.7500 | 13.8700 | -2.667% | 10 | 682 | -27.181% |
| 2026-09-08 | 14.2000 | 14.2500 | 14.0100 | 14.2500 | -6.863% | 10 | 675 | -29.123% |
| 2026-09-04 | 15.9000 | 15.9000 | 15.3000 | 15.3000 | -16.164% | 22 | 676 | -33.987% |
| 2026-09-03 | 18.8800 | 18.8800 | 18.0000 | 18.2500 | -1.351% | 8 | 684 | -44.658% |
| 2026-09-02 | 17.9000 | 18.5000 | 17.9000 | 18.5000 | +7.122% | 5 | 687 | -45.405% |
| 2026-09-01 | 17.2700 | 17.2700 | 17.2700 | 17.2700 | -2.704% | 1 | 688 | -41.517% |
| 2026-08-31 | 17.7000 | 17.9000 | 17.7000 | 17.7500 | -1.825% | 23 | 704 | -43.099% |
| 2026-08-28 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | +8.916% | 3 | 704 | -44.137% |
| 2026-08-27 | 17.3500 | 17.3500 | 16.4300 | 16.6000 | -8.891% | 7 | 702 | -39.157% |
| 2026-08-26 | 18.0700 | 18.2400 | 17.9400 | 18.2200 | -2.043% | 16 | 712 | -44.566% |
| 2026-08-25 | 17.9200 | 18.6000 | 17.9000 | 18.6000 | +7.514% | 20 | 728 | -45.699% |
| 2026-08-24 | 17.1000 | 17.3000 | 16.5600 | 17.3000 | +4.848% | 15 | 726 | -41.618% |
| 2026-08-21 | 16.2000 | 17.2100 | 16.2000 | 16.5000 | -2.367% | 20 | 728 | -38.788% |
| 2026-08-20 | 17.4300 | 17.4300 | 16.9000 | 16.9000 | -2.312% | 15 | 728 | -40.237% |
| 2026-08-19 | 16.5800 | 17.4100 | 16.5800 | 17.3000 | +9.841% | 8 | 736 | -41.618% |
| 2026-08-18 | 15.8000 | 16.6500 | 15.7500 | 15.7500 | +10.449% | 16 | 746 | -35.873% |
| 2026-08-17 | 14.6800 | 14.6800 | 13.6500 | 14.2600 | -9.172% | 28 | 743 | -29.173% |
| 2026-08-14 | 15.6700 | 15.7000 | 15.6000 | 15.7000 | -1.875% | 19 | 728 | -35.669% |
| 2026-08-13 | 14.4900 | 16.0000 | 14.4900 | 16.0000 | +24.611% | 78 | 794 | -36.875% |
| 2026-08-12 | 13.3000 | 13.3000 | 12.8400 | 12.8400 | -3.820% | 5 | 791 | -21.340% |
| 2026-08-11 | 14.4900 | 15.0100 | 13.3500 | 13.3500 | -8.874% | 10 | 792 | -24.345% |
| 2026-08-10 | 14.5000 | 14.6500 | 14.4200 | 14.6500 | +6.313% | 27 | 796 | -31.058% |
| 2026-08-07 | 13.2900 | 13.7800 | 13.2500 | 13.7800 | +4.000% | 42 | 802 | -26.705% |
| 2026-08-06 | 12.9500 | 13.2800 | 12.9500 | 13.2500 | +0.379% | 10 | 800 | -23.774% |
| 2026-08-05 | 13.7000 | 13.7500 | 13.0500 | 13.2000 | -1.493% | 23 | 806 | -23.485% |
| 2026-08-04 | 12.4500 | 13.4000 | 12.4500 | 13.4000 | +0.752% | 55 | 793 | -24.627% |
| 2026-08-03 | 12.8300 | 13.4000 | 12.3000 | 13.3000 | +10.373% | 267 | 794 | -24.060% |
| 2026-07-31 | 12.1500 | 12.1500 | 11.6500 | 12.0500 | -6.006% | 53 | 805 | -16.183% |
| 2026-07-30 | 11.7100 | 13.3500 | 11.0000 | 12.8200 | -2.063% | 47 | 805 | -21.217% |
| 2026-07-29 | 12.2800 | 13.4500 | 12.2800 | 13.0900 | +0.925% | 11 | 796 | -22.842% |
| 2026-07-28 | 12.6500 | 13.5000 | 12.6500 | 12.9700 | +14.273% | 62 | 739 | -22.128% |
| 2026-07-27 | 11.2600 | 11.8700 | 11.1000 | 11.3500 | -0.439% | 93 | 728 | -11.013% |
| 2026-07-24 | 10.7000 | 11.4000 | 10.7000 | 11.4000 | +7.547% | 25 | 734 | -11.404% |
| 2026-07-23 | 10.2500 | 10.6000 | 10.2500 | 10.6000 | +2.913% | 3 | 736 | -4.717% |
| 2026-07-22 | 11.2000 | 11.5500 | 10.0000 | 10.3000 | 0.000% | 20 | 735 | -1.942% |
| 2026-07-21 | 9.4000 | 10.3000 | 9.4000 | 10.3000 | +5.102% | 30 | 734 | -1.942% |
| 2026-07-20 | 9.7200 | 9.9300 | 9.6500 | 9.8000 | -10.990% | 40 | 696 | +3.061% |
| 2026-07-17 | 8.7500 | 11.0200 | 8.7500 | 11.0100 | -23.964% | 80 | 679 | -8.265% |
| 2026-07-16 | 13.5000 | 14.4800 | 13.5000 | 14.4800 | +4.173% | 63 | 638 | -30.249% |
| 2026-07-15 | 14.0000 | 14.4000 | 13.9000 | 13.9000 | -1.697% | 28 | 638 | -27.338% |
| 2026-07-14 | 13.3000 | 14.1400 | 13.3000 | 14.1400 | +0.641% | 24 | 606 | -28.571% |
| 2026-07-13 | 15.1800 | 15.1800 | 14.0500 | 14.0500 | +1.225% | 7 | 603 | -28.114% |
| 2026-07-10 | 14.4000 | 14.4000 | 13.5000 | 13.8800 | -6.089% | 31 | 575 | -27.233% |
| 2026-07-09 | 14.8500 | 15.4000 | 14.5700 | 14.7800 | -1.794% | 9 | 573 | -31.664% |
| 2026-07-08 | 15.3300 | 15.3300 | 15.0500 | 15.0500 | -4.444% | 3 | 572 | -32.890% |
| 2026-07-07 | 16.3500 | 16.3500 | 15.7500 | 15.7500 | +0.962% | 10 | 575 | -35.873% |
| 2026-07-06 | 15.6500 | 15.8000 | 15.4800 | 15.6000 | -7.638% | 37 | 573 | -35.256% |
| 2026-07-02 | 15.7500 | 17.1900 | 15.7500 | 16.8900 | +17.865% | 19 | 584 | -40.201% |
| 2026-07-01 | 13.6300 | 14.3300 | 13.6000 | 14.3300 | +13.281% | 27 | 578 | -29.518% |
| 2026-06-30 | 13.3800 | 13.5000 | 12.6200 | 12.6500 | -13.356% | 67 | 548 | -20.158% |
| 2026-06-29 | 14.5500 | 15.5000 | 14.5500 | 14.6000 | +3.180% | 12 | 557 | -30.822% |
| 2026-06-26 | 13.4200 | 14.9000 | 12.0000 | 14.1500 | +12.035% | 40 | 534 | -28.622% |
| 2026-06-25 | 13.2500 | 13.5500 | 12.5000 | 12.6300 | -3.954% | 92 | 453 | -20.032% |
| 2026-06-24 | 13.3600 | 13.7500 | 12.6100 | 13.1500 | -2.593% | 114 | 406 | -23.194% |
| 2026-06-23 | 13.8000 | 14.0500 | 13.4000 | 13.5000 | -3.571% | 43 | 395 | -25.185% |
| 2026-06-22 | 14.5400 | 14.5400 | 13.0000 | 14.0000 | -15.815% | 64 | 358 | -27.857% |
| 2026-06-18 | 15.6000 | 16.6300 | 15.6000 | 16.6300 | -4.150% | 10 | 357 | -39.266% |
| 2026-06-16 | 17.5000 | 17.5000 | 17.3500 | 17.3500 | -11.026% | 3 | 355 | -41.787% |
| 2026-06-15 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +0.257% | 1 | 355 | -48.205% |
| 2026-06-09 | 20.0500 | 20.0500 | 19.4500 | 19.4500 | -4.797% | 3 | 352 | -48.072% |
| 2026-06-08 | 20.3500 | 20.4300 | 20.3500 | 20.4300 | +1.642% | 10 | 347 | -50.563% |
| 2026-06-05 | 19.5000 | 20.1000 | 19.5000 | 20.1000 | -0.643% | 2 | 347 | -49.751% |
| 2026-06-04 | 21.0100 | 21.0100 | 20.2300 | 20.2300 | +1.709% | 2 | 348 | -50.074% |
| 2026-06-03 | 19.9000 | 20.1000 | 19.4900 | 19.8900 | -6.400% | 107 | 426 | -49.221% |
| 2026-06-02 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | -7.205% | 1 | 425 | -52.471% |
| 2026-06-01 | 22.6600 | 22.9000 | 22.6600 | 22.9000 | -0.866% | 2 | 425 | -55.895% |
| 2026-05-28 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -2.737% | 1 | 425 | -56.277% |
| 2026-05-27 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | -3.061% | 1 | 425 | -57.474% |
| 2026-05-26 | 24.7000 | 24.7200 | 24.5000 | 24.5000 | -2.000% | 3 | 424 | -58.776% |
| 2026-05-22 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -3.288% | 1 | 424 | -59.600% |
| 2026-05-21 | 25.0000 | 25.8500 | 25.0000 | 25.8500 | -3.724% | 10 | 425 | -60.928% |
| 2026-05-19 | 26.8500 | 26.8500 | 26.8500 | 26.8500 | +3.269% | 1 | 424 | -62.384% |
| 2026-05-18 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +6.122% | 1 | 424 | -61.154% |
| 2026-05-14 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -2.893% | 8 | 416 | -58.776% |
| 2026-05-07 | 25.5000 | 25.5000 | 25.2300 | 25.2300 | +2.980% | 2 | 415 | -59.968% |
| 2026-05-06 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -0.810% | 1 | 414 | -58.776% |
| 2026-05-05 | 26.8000 | 26.8000 | 24.7000 | 24.7000 | -14.236% | 72 | 355 | -59.109% |
| 2026-05-01 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | +4.727% | 1 | 354 | -64.931% |
| 2026-04-28 | 27.0300 | 27.5000 | 27.0300 | 27.5000 | -3.509% | 2 | 352 | -63.273% |
| 2026-04-24 | 28.2500 | 28.5000 | 28.2500 | 28.5000 | -3.651% | 9 | 347 | -64.561% |
| 2026-04-23 | 29.5900 | 29.5900 | 29.5800 | 29.5800 | +0.271% | 2 | 346 | -65.855% |
| 2026-04-21 | 30.7500 | 30.7500 | 29.5000 | 29.5000 | -2.865% | 10 | 346 | -65.763% |
| 2026-04-20 | 30.3200 | 30.3700 | 30.3200 | 30.3700 | -7.040% | 3 | 343 | -66.743% |
| 2026-04-17 | 32.6700 | 32.6700 | 32.6700 | 32.6700 | -13.227% | 1 | 342 | -69.085% |
| 2026-04-13 | 37.6500 | 37.6500 | 37.6500 | 37.6500 | -0.921% | 1 | 342 | -73.174% |
| 2026-04-10 | 37.0000 | 38.0000 | 37.0000 | 38.0000 | +1.659% | 4 | 342 | -73.421% |
| 2026-04-09 | 36.9800 | 37.3800 | 36.9800 | 37.3800 | +7.260% | 6 | 344 | -72.980% |
| 2026-04-08 | 34.8500 | 34.8500 | 34.8500 | 34.8500 | +0.086% | 1 | 347 | -71.019% |
| 2026-04-07 | 34.9300 | 35.1000 | 34.5000 | 34.8200 | +7.138% | 4 | 347 | -70.994% |
| 2026-04-01 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +1.563% | 5 | 348 | -68.923% |
| 2026-03-31 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +5.090% | 1 | 348 | -68.438% |
| 2026-03-23 | 29.7700 | 30.5000 | 29.7700 | 30.4500 | -3.943% | 24 | 348 | -66.831% |
| 2026-03-11 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | -10.325% | 1 | 340 | -68.139% |
| 2026-03-06 | 35.9500 | 35.9500 | 34.3300 | 35.3500 | -1.257% | 6 | 341 | -71.429% |
| 2026-03-05 | 34.2500 | 35.8000 | 34.2500 | 35.8000 | +0.562% | 3 | 341 | -71.788% |
| 2026-03-04 | 34.8500 | 35.6000 | 34.8500 | 35.6000 | +6.269% | 3 | 342 | -71.629% |
| 2026-03-03 | 34.2500 | 34.2500 | 33.5000 | 33.5000 | -2.332% | 2 | 343 | -69.851% |
| 2026-03-02 | 32.4000 | 34.4500 | 32.4000 | 34.3000 | +5.864% | 15 | 345 | -70.554% |
| 2026-02-27 | 31.0000 | 32.5000 | 31.0000 | 32.4000 | +32.515% | 9 | 354 | -68.827% |
| 2026-02-26 | 24.1000 | 24.5500 | 24.1000 | 24.4500 | +7.947% | 13 | 357 | -58.691% |
| 2026-02-25 | 20.9200 | 22.6500 | 20.9200 | 22.6500 | +23.299% | 20 | 346 | -55.408% |
| 2026-02-24 | 18.3000 | 18.3900 | 18.2900 | 18.3700 | +0.109% | 44 | 346 | -45.019% |
| 2026-02-23 | 17.8000 | 18.3500 | 17.8000 | 18.3500 | -6.378% | 23 | 333 | -44.959% |
| 2026-02-20 | 19.3000 | 19.6000 | 19.3000 | 19.6000 | +2.672% | 3 | 319 | -48.469% |
| 2026-02-19 | 19.1000 | 19.1800 | 19.0200 | 19.0900 | +4.890% | 30 | 317 | -47.093% |
| 2026-02-17 | 17.9200 | 18.2000 | 17.9200 | 18.2000 | 0.000% | 4 | 312 | -44.505% |
| 2026-02-12 | 19.0000 | 19.0000 | 18.2000 | 18.2000 | -11.089% | 15 | 308 | -44.505% |
| 2026-02-11 | 21.1000 | 21.1000 | 20.4700 | 20.4700 | -12.334% | 10 | 311 | -50.660% |
| 2026-02-10 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | +11.190% | 1 | 310 | -56.745% |
| 2026-02-09 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -3.670% | 1 | 310 | -51.905% |
| 2026-02-06 | 21.5600 | 21.8000 | 21.5000 | 21.8000 | +3.465% | 5 | 309 | -53.670% |
| 2026-02-05 | 21.0700 | 21.0700 | 21.0700 | 21.0700 | +2.481% | 1 | 307 | -52.065% |
| 2026-02-04 | 20.5600 | 20.5600 | 20.5600 | 20.5600 | +0.293% | 1 | 306 | -50.875% |
| 2026-02-03 | 21.1000 | 21.1500 | 20.4500 | 20.5000 | -11.255% | 6 | 307 | -50.732% |
| 2026-02-02 | 23.4800 | 23.4800 | 23.1000 | 23.1000 | +1.762% | 3 | 305 | -56.277% |
| 2026-01-29 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -3.404% | 1 | 306 | -55.507% |
| 2026-01-27 | 24.0700 | 24.0700 | 23.5000 | 23.5000 | -5.962% | 3 | 305 | -57.021% |
| 2026-01-26 | 24.9700 | 25.0000 | 24.9700 | 24.9900 | +0.281% | 7 | 308 | -59.584% |
| 2026-01-23 | 23.7500 | 24.9400 | 23.7500 | 24.9200 | +9.538% | 172 | 302 | -59.470% |
| 2026-01-22 | 23.5700 | 23.5700 | 22.7500 | 22.7500 | -5.992% | 5 | 130 | -55.604% |
| 2026-01-21 | 23.8600 | 24.2000 | 23.0000 | 24.2000 | -10.964% | 5 | 125 | -58.264% |
| 2026-01-20 | 27.4700 | 27.5000 | 27.1800 | 27.1800 | -3.377% | 4 | 123 | -62.840% |
| 2026-01-15 | 28.1300 | 28.1300 | 28.1300 | 28.1300 | -0.495% | 1 | 119 | -64.095% |
| 2026-01-14 | 28.2700 | 28.2700 | 28.2700 | 28.2700 | -0.106% | 1 | 119 | -64.273% |
| 2026-01-13 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | -0.876% | 1 | 118 | -64.311% |
| 2026-01-12 | 29.0400 | 29.0400 | 28.5500 | 28.5500 | -1.279% | 2 | 117 | -64.623% |
| 2026-01-08 | 28.9200 | 28.9200 | 28.9200 | 28.9200 | -2.132% | 1 | 116 | -65.076% |
| 2026-01-07 | 31.0000 | 31.0000 | 29.5500 | 29.5500 | -2.152% | 3 | 117 | -65.821% |
| 2026-01-06 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | +0.667% | 1 | 116 | -66.556% |
| 2026-01-05 | 31.0000 | 31.0000 | 30.0000 | 30.0000 | -5.808% | 7 | 113 | -66.333% |
| 2025-12-30 | 31.8500 | 31.8500 | 31.8500 | 31.8500 | -1.546% | 1 | 113 | -68.289% |
| 2025-12-29 | 32.3500 | 32.3500 | 32.3500 | 32.3500 | +0.124% | 1 | 112 | -68.779% |
| 2025-12-26 | 32.5500 | 32.5500 | 32.3100 | 32.3100 | +1.604% | 2 | 112 | -68.740% |
| 2025-12-22 | 31.8000 | 31.8000 | 31.8000 | 31.8000 | -2.304% | 1 | 113 | -68.239% |
| 2025-12-19 | 32.5500 | 32.5500 | 32.5500 | 32.5500 | +1.244% | 1 | 113 | -68.971% |
| 2025-12-18 | 32.3000 | 32.3000 | 32.1500 | 32.1500 | -2.280% | 3 | 113 | -68.585% |
| 2025-12-16 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | +1.606% | 6 | 112 | -69.301% |
| 2025-12-11 | 32.3800 | 32.3800 | 32.3800 | 32.3800 | +2.145% | 3 | 106 | -68.808% |
| 2025-12-10 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | -10.830% | 1 | 106 | -68.139% |
| 2025-12-08 | 35.6400 | 35.6400 | 35.0400 | 35.5500 | -14.850% | 4 | 105 | -71.589% |
| 2025-11-25 | 41.7500 | 41.7500 | 41.7500 | 41.7500 | 0.000% | 5 | 105 | -75.808% |