NFLX270617C00074000
NFLX Jun 17 2027 74.00 Call
optionOPRA
EODOct 8, 2026
9.20USD+12.195%(+1.00)207Vol1,066OI
NFLX270617C00074000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 8.6500 | 9.2000 | 8.6500 | 9.2000 | +12.195% | 207 | 1,077 | 0.000% |
| 2026-10-07 | 7.5500 | 8.2000 | 7.5500 | 8.2000 | +12.329% | 2 | 1,077 | +12.195% |
| 2026-10-06 | 7.3000 | 7.6000 | 7.3000 | 7.3000 | +5.797% | 37 | 1,073 | +26.027% |
| 2026-10-05 | 7.0600 | 7.1500 | 6.8000 | 6.9000 | -2.817% | 27 | 1,071 | +33.333% |
| 2026-10-02 | 7.1500 | 7.3100 | 7.0000 | 7.1000 | -7.792% | 203 | 975 | +29.577% |
| 2026-10-01 | 8.2500 | 8.2500 | 7.4000 | 7.7000 | -12.000% | 24 | 969 | +19.481% |
| 2026-09-30 | 8.4500 | 8.7500 | 8.4500 | 8.7500 | -3.315% | 4 | 969 | +5.143% |
| 2026-09-29 | 8.8900 | 9.0500 | 8.8900 | 9.0500 | +9.036% | 6 | 967 | +1.657% |
| 2026-09-28 | 8.3500 | 8.4200 | 8.2700 | 8.3000 | -10.753% | 32 | 943 | +10.843% |
| 2026-09-25 | 9.4500 | 9.4500 | 9.1500 | 9.3000 | -3.226% | 108 | 924 | -1.075% |
| 2026-09-24 | 9.4500 | 9.6100 | 9.4500 | 9.6100 | +1.693% | 11 | 913 | -4.266% |
| 2026-09-23 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -6.897% | 1 | 913 | -2.646% |
| 2026-09-22 | 10.8000 | 10.8000 | 9.7600 | 10.1500 | -6.019% | 39 | 915 | -9.360% |
| 2026-09-21 | 9.9500 | 11.1000 | 9.9500 | 10.8000 | +8.325% | 98 | 949 | -14.815% |
| 2026-09-18 | 9.3000 | 10.2500 | 9.3000 | 9.9700 | -18.279% | 78 | 932 | -7.723% |
| 2026-09-17 | 12.3000 | 12.3400 | 12.2000 | 12.2000 | -8.614% | 20 | 917 | -24.590% |
| 2026-09-16 | 13.4500 | 13.4500 | 13.3500 | 13.3500 | -15.666% | 2 | 918 | -31.086% |
| 2026-09-14 | 14.9500 | 15.8300 | 14.9500 | 15.8300 | +19.023% | 14 | 920 | -41.883% |
| 2026-09-11 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +5.472% | 2 | 920 | -30.827% |
| 2026-09-10 | 11.7000 | 12.6100 | 11.7000 | 12.6100 | -2.248% | 16 | 922 | -27.042% |
| 2026-09-09 | 13.0000 | 13.0000 | 12.9000 | 12.9000 | -2.050% | 7 | 922 | -28.682% |
| 2026-09-08 | 12.3000 | 13.3000 | 12.3000 | 13.1700 | -10.712% | 35 | 939 | -30.144% |
| 2026-09-04 | 15.8000 | 15.8000 | 14.7500 | 14.7500 | -15.132% | 21 | 926 | -37.627% |
| 2026-09-03 | 17.2500 | 17.3800 | 16.7500 | 17.3800 | +1.047% | 8 | 926 | -47.066% |
| 2026-09-02 | 17.6000 | 17.6000 | 17.2000 | 17.2000 | +6.173% | 5 | 926 | -46.512% |
| 2026-09-01 | 15.5300 | 16.2000 | 15.5300 | 16.2000 | -0.917% | 2 | 926 | -43.210% |
| 2026-08-31 | 16.3200 | 16.4000 | 16.3200 | 16.3500 | -2.967% | 9 | 927 | -43.731% |
| 2026-08-28 | 17.3200 | 17.3200 | 16.7000 | 16.8500 | +9.772% | 41 | 903 | -45.401% |
| 2026-08-27 | 16.4600 | 16.4600 | 15.1000 | 15.3500 | -8.902% | 3 | 904 | -40.065% |
| 2026-08-26 | 17.1700 | 17.1700 | 16.7500 | 16.8500 | -3.714% | 10 | 911 | -45.401% |
| 2026-08-25 | 16.8200 | 17.5000 | 16.4500 | 17.5000 | +9.102% | 24 | 915 | -47.429% |
| 2026-08-24 | 15.9000 | 16.0400 | 15.9000 | 16.0400 | +3.484% | 2 | 916 | -42.643% |
| 2026-08-21 | 15.8000 | 15.9000 | 15.5000 | 15.5000 | -2.821% | 105 | 1,020 | -40.645% |
| 2026-08-20 | 16.3200 | 16.5000 | 15.7500 | 15.9500 | -0.932% | 28 | 1,027 | -42.320% |
| 2026-08-19 | 15.5500 | 16.6800 | 15.5500 | 16.1000 | +11.806% | 30 | 1,028 | -42.857% |
| 2026-08-18 | 14.3000 | 15.4000 | 14.3000 | 14.4000 | +10.769% | 15 | 1,035 | -36.111% |
| 2026-08-17 | 14.4000 | 14.4000 | 13.0000 | 13.0000 | -12.162% | 9 | 1,033 | -29.231% |
| 2026-08-14 | 15.1000 | 15.1000 | 14.7000 | 14.8000 | +2.069% | 7 | 1,033 | -37.838% |
| 2026-08-13 | 13.5200 | 14.5000 | 13.5200 | 14.5000 | +18.755% | 158 | 1,052 | -36.552% |
| 2026-08-12 | 12.2000 | 12.4800 | 11.8500 | 12.2100 | -4.609% | 100 | 1,030 | -24.652% |
| 2026-08-11 | 13.8000 | 13.8000 | 12.8000 | 12.8000 | -6.909% | 7 | 1,029 | -28.125% |
| 2026-08-10 | 12.3500 | 13.7500 | 12.3500 | 13.7500 | +8.696% | 102 | 944 | -33.091% |
| 2026-08-07 | 12.3000 | 13.1000 | 12.3000 | 12.6500 | +2.264% | 165 | 967 | -27.273% |
| 2026-08-06 | 13.1300 | 13.1300 | 12.1000 | 12.3700 | +0.324% | 110 | 876 | -25.627% |
| 2026-08-05 | 12.4000 | 12.8500 | 12.1400 | 12.3300 | -0.162% | 13 | 869 | -25.385% |
| 2026-08-04 | 11.7000 | 12.4000 | 11.5300 | 12.3500 | +1.646% | 20 | 865 | -25.506% |
| 2026-08-03 | 12.5000 | 12.5000 | 11.6800 | 12.1500 | +8.482% | 50 | 863 | -24.280% |
| 2026-07-31 | 11.4500 | 11.5300 | 11.0000 | 11.2000 | -9.312% | 12 | 855 | -17.857% |
| 2026-07-30 | 11.2000 | 12.3500 | 11.2000 | 12.3500 | +8.333% | 11 | 855 | -25.506% |
| 2026-07-29 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -5.079% | 2 | 855 | -19.298% |
| 2026-07-28 | 11.3000 | 12.4000 | 11.3000 | 12.0100 | +10.589% | 32 | 862 | -23.397% |
| 2026-07-27 | 10.4000 | 10.8600 | 10.4000 | 10.8600 | +3.429% | 7 | 861 | -15.285% |
| 2026-07-24 | 9.9000 | 10.5000 | 9.9000 | 10.5000 | +6.707% | 13 | 863 | -12.381% |
| 2026-07-23 | 9.8000 | 9.8400 | 9.6000 | 9.8400 | -4.928% | 4 | 866 | -6.504% |
| 2026-07-22 | 10.5600 | 10.5600 | 10.3500 | 10.3500 | +18.966% | 57 | 875 | -11.111% |
| 2026-07-21 | 9.0300 | 9.3500 | 8.5500 | 8.7000 | -5.435% | 125 | 766 | +5.747% |
| 2026-07-20 | 9.2600 | 9.3300 | 8.8800 | 9.2000 | -9.804% | 59 | 723 | 0.000% |
| 2026-07-17 | 8.1400 | 10.5500 | 8.1000 | 10.2000 | -23.019% | 118 | 702 | -9.804% |
| 2026-07-16 | 13.2500 | 13.7000 | 12.7100 | 13.2500 | +2.317% | 65 | 683 | -30.566% |
| 2026-07-15 | 13.5200 | 13.7500 | 12.9500 | 12.9500 | -0.385% | 22 | 683 | -28.958% |
| 2026-07-14 | 13.0000 | 13.2500 | 12.9000 | 13.0000 | -5.109% | 29 | 649 | -29.231% |
| 2026-07-13 | 15.0000 | 15.0000 | 13.4000 | 13.7000 | +5.385% | 52 | 628 | -32.847% |
| 2026-07-10 | 13.8300 | 13.8300 | 12.6100 | 13.0000 | -7.143% | 55 | 613 | -29.231% |
| 2026-07-09 | 13.9500 | 14.0200 | 13.6700 | 14.0000 | -3.515% | 29 | 606 | -34.286% |
| 2026-07-08 | 14.0600 | 14.5100 | 14.0600 | 14.5100 | -4.602% | 3 | 605 | -36.595% |
| 2026-07-07 | 15.0800 | 15.2100 | 15.0800 | 15.2100 | +5.114% | 4 | 607 | -39.513% |
| 2026-07-06 | 14.6500 | 14.8000 | 14.4700 | 14.4700 | -10.068% | 12 | 597 | -36.420% |
| 2026-07-02 | 14.8000 | 16.2500 | 14.8000 | 16.0900 | +20.977% | 16 | 592 | -42.822% |
| 2026-07-01 | 12.8300 | 13.4000 | 12.5000 | 13.3000 | +13.675% | 69 | 582 | -30.827% |
| 2026-06-30 | 13.1500 | 13.1500 | 11.7000 | 11.7000 | -11.364% | 37 | 566 | -21.368% |
| 2026-06-29 | 14.3500 | 14.5500 | 13.1000 | 13.2000 | +1.227% | 66 | 540 | -30.303% |
| 2026-06-26 | 12.6800 | 14.0300 | 12.4000 | 13.0400 | +5.587% | 31 | 534 | -29.448% |
| 2026-06-25 | 12.0000 | 12.6500 | 12.0000 | 12.3500 | +3.434% | 17 | 531 | -25.506% |
| 2026-06-24 | 12.8500 | 12.8500 | 11.4600 | 11.9400 | -8.154% | 107 | 521 | -22.948% |
| 2026-06-23 | 13.2500 | 13.2500 | 12.4900 | 13.0000 | +2.767% | 224 | 389 | -29.231% |
| 2026-06-22 | 14.0000 | 14.0000 | 12.2000 | 12.6500 | -18.440% | 78 | 346 | -27.273% |
| 2026-06-18 | 14.9400 | 15.5100 | 14.9400 | 15.5100 | +2.920% | 10 | 338 | -40.683% |
| 2026-06-17 | 15.5500 | 15.5500 | 15.0700 | 15.0700 | -16.463% | 5 | 334 | -38.952% |
| 2026-06-15 | 18.0400 | 18.0400 | 18.0400 | 18.0400 | +2.617% | 1 | 335 | -49.002% |
| 2026-06-12 | 17.1900 | 17.5800 | 17.1900 | 17.5800 | -6.984% | 11 | 335 | -47.668% |
| 2026-06-09 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -1.563% | 1 | 334 | -51.323% |
| 2026-06-08 | 18.2400 | 19.2500 | 18.2400 | 19.2000 | +3.784% | 9 | 327 | -52.083% |
| 2026-06-05 | 19.0500 | 19.0500 | 18.1300 | 18.5000 | 0.000% | 6 | 327 | -50.270% |
| 2026-06-03 | 18.7500 | 18.7500 | 18.3000 | 18.5000 | -11.058% | 5 | 325 | -50.270% |
| 2026-06-02 | 20.0300 | 20.8000 | 20.0300 | 20.8000 | -3.480% | 4 | 324 | -55.769% |
| 2026-06-01 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | -2.445% | 1 | 324 | -57.309% |
| 2026-05-29 | 22.0900 | 22.0900 | 22.0900 | 22.0900 | +2.744% | 5 | 329 | -58.352% |
| 2026-05-28 | 22.6900 | 22.6900 | 21.5000 | 21.5000 | -9.588% | 2 | 329 | -57.209% |
| 2026-05-22 | 23.7800 | 23.7800 | 23.7800 | 23.7800 | +2.544% | 1 | 329 | -61.312% |
| 2026-05-20 | 23.1900 | 23.1900 | 23.1900 | 23.1900 | -7.240% | 1 | 328 | -60.328% |
| 2026-05-19 | 25.6000 | 25.6000 | 25.0000 | 25.0000 | +2.501% | 7 | 322 | -63.200% |
| 2026-05-18 | 23.8200 | 24.4000 | 23.8200 | 24.3900 | +5.813% | 4 | 320 | -62.280% |
| 2026-05-14 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | +7.710% | 5 | 320 | -60.087% |
| 2026-05-11 | 22.5800 | 22.5800 | 21.4000 | 21.4000 | -10.833% | 2 | 319 | -57.009% |
| 2026-05-07 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +0.209% | 2 | 319 | -61.667% |
| 2026-05-05 | 25.0000 | 25.0000 | 23.9500 | 23.9500 | -15.699% | 2 | 320 | -61.587% |
| 2026-04-30 | 27.1400 | 28.4100 | 27.0000 | 28.4100 | +3.309% | 3 | 322 | -67.617% |
| 2026-04-27 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -0.181% | 1 | 321 | -66.545% |
| 2026-04-24 | 27.1600 | 27.5500 | 27.1600 | 27.5500 | -1.607% | 4 | 318 | -66.606% |
| 2026-04-22 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -0.285% | 2 | 317 | -67.143% |
| 2026-04-21 | 28.8400 | 28.8400 | 28.0800 | 28.0800 | -2.669% | 2 | 318 | -67.236% |
| 2026-04-20 | 30.9500 | 30.9500 | 28.8500 | 28.8500 | -7.532% | 5 | 315 | -68.111% |
| 2026-04-17 | 30.1200 | 31.5200 | 30.1200 | 31.2000 | -23.642% | 6 | 313 | -70.513% |
| 2026-04-16 | 40.9000 | 40.9000 | 40.7400 | 40.8600 | +10.582% | 11 | 310 | -77.484% |
| 2026-04-13 | 36.9500 | 36.9500 | 36.9500 | 36.9500 | +2.639% | 1 | 310 | -75.101% |
| 2026-04-09 | 33.9500 | 36.1000 | 33.9500 | 36.0000 | +7.784% | 7 | 311 | -74.444% |
| 2026-04-08 | 33.4000 | 33.4000 | 33.4000 | 33.4000 | 0.000% | 1 | 306 | -72.455% |
| 2026-04-07 | 33.4000 | 33.4000 | 33.4000 | 33.4000 | +1.212% | 10 | 307 | -72.455% |
| 2026-04-06 | 33.1500 | 33.1500 | 33.0000 | 33.0000 | +13.402% | 2 | 307 | -72.121% |
| 2026-03-30 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | -0.716% | 5 | 307 | -68.385% |
| 2026-03-27 | 29.3500 | 29.3500 | 29.3100 | 29.3100 | -0.577% | 2 | 307 | -68.611% |
| 2026-03-26 | 28.8000 | 29.6100 | 28.8000 | 29.4800 | +1.132% | 5 | 306 | -68.792% |
| 2026-03-23 | 29.0500 | 29.1500 | 29.0500 | 29.1500 | +7.169% | 100 | 305 | -68.439% |
| 2026-03-19 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | -10.820% | 1 | 260 | -66.176% |
| 2026-03-13 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -9.226% | 1 | 261 | -69.836% |
| 2026-03-09 | 33.5500 | 33.6000 | 33.5500 | 33.6000 | -2.183% | 2 | 262 | -72.619% |
| 2026-03-05 | 33.9200 | 34.3500 | 33.9200 | 34.3500 | +1.178% | 3 | 262 | -73.217% |
| 2026-03-04 | 33.9000 | 33.9500 | 33.9000 | 33.9500 | +2.105% | 12 | 261 | -72.901% |
| 2026-03-03 | 32.0000 | 33.2500 | 32.0000 | 33.2500 | +0.758% | 4 | 266 | -72.331% |
| 2026-03-02 | 32.3500 | 33.0500 | 31.1200 | 33.0000 | +5.431% | 20 | 270 | -72.121% |
| 2026-02-27 | 28.5500 | 31.3000 | 28.5500 | 31.3000 | +34.335% | 170 | 276 | -70.607% |
| 2026-02-26 | 22.0000 | 23.4000 | 22.0000 | 23.3000 | +7.870% | 5 | 291 | -60.515% |
| 2026-02-25 | 20.5500 | 21.8500 | 20.5500 | 21.6000 | +26.686% | 15 | 291 | -57.407% |
| 2026-02-23 | 16.5900 | 17.2000 | 16.5900 | 17.0500 | -7.838% | 56 | 291 | -46.041% |
| 2026-02-20 | 18.2500 | 18.5000 | 18.2500 | 18.5000 | +3.064% | 5 | 240 | -50.270% |
| 2026-02-18 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | +1.873% | 1 | 237 | -48.747% |
| 2026-02-17 | 17.4500 | 17.6200 | 17.4500 | 17.6200 | +2.741% | 12 | 236 | -47.787% |
| 2026-02-13 | 17.1000 | 17.1500 | 17.1000 | 17.1500 | +0.882% | 3 | 243 | -46.356% |
| 2026-02-12 | 16.5000 | 17.0000 | 16.5000 | 17.0000 | -13.486% | 101 | 243 | -45.882% |
| 2026-02-11 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -11.526% | 1 | 142 | -53.181% |
| 2026-02-10 | 22.2100 | 22.2100 | 22.2100 | 22.2100 | +9.409% | 1 | 142 | -58.577% |
| 2026-02-06 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +1.096% | 1 | 143 | -54.680% |
| 2026-02-05 | 20.8200 | 20.8200 | 20.0800 | 20.0800 | +2.711% | 2 | 143 | -54.183% |
| 2026-02-04 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -0.306% | 1 | 143 | -52.941% |
| 2026-02-03 | 20.8500 | 20.9700 | 19.6100 | 19.6100 | -8.791% | 11 | 142 | -53.085% |
| 2026-02-02 | 21.9000 | 21.9000 | 21.2700 | 21.5000 | -2.715% | 14 | 132 | -57.209% |
| 2026-01-29 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -5.556% | 2 | 122 | -58.371% |
| 2026-01-28 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | 0.000% | 2 | 120 | -60.684% |
| 2026-01-27 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -0.847% | 1 | 118 | -60.684% |
| 2026-01-23 | 23.6500 | 23.9500 | 23.6000 | 23.6000 | +7.763% | 13 | 117 | -61.017% |
| 2026-01-22 | 22.4000 | 22.4000 | 21.9000 | 21.9000 | -1.573% | 3 | 106 | -57.991% |
| 2026-01-21 | 22.1500 | 22.9000 | 21.6900 | 22.2500 | -17.593% | 22 | 103 | -58.652% |
| 2026-01-20 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +4.046% | 1 | 83 | -65.926% |
| 2026-01-16 | 25.9300 | 25.9500 | 25.9300 | 25.9500 | -2.627% | 11 | 81 | -64.547% |
| 2026-01-09 | 26.3300 | 26.6500 | 26.3300 | 26.6500 | -2.914% | 7 | 81 | -65.478% |
| 2026-01-06 | 27.4500 | 27.4500 | 27.4500 | 27.4500 | -3.853% | 1 | 81 | -66.485% |
| 2026-01-05 | 28.5500 | 28.5500 | 28.5500 | 28.5500 | +1.601% | 8 | 89 | -67.776% |
| 2026-01-02 | 29.1500 | 29.1500 | 28.1000 | 28.1000 | -9.208% | 3 | 89 | -67.260% |
| 2025-12-31 | 30.1100 | 30.9500 | 30.1100 | 30.9500 | +0.162% | 6 | 85 | -70.275% |
| 2025-12-29 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | -0.675% | 14 | 85 | -70.227% |
| 2025-12-26 | 30.4500 | 31.1100 | 30.4500 | 31.1100 | +2.336% | 12 | 81 | -70.428% |
| 2025-12-22 | 31.3600 | 31.3600 | 30.4000 | 30.4000 | -4.941% | 4 | 69 | -69.737% |
| 2025-12-19 | 31.9000 | 31.9800 | 31.9000 | 31.9800 | +0.345% | 2 | 70 | -71.232% |
| 2025-12-18 | 31.8700 | 31.8700 | 31.8700 | 31.8700 | -2.687% | 2 | 69 | -71.133% |
| 2025-12-17 | 32.5500 | 32.7500 | 32.5500 | 32.7500 | +3.312% | 2 | 68 | -71.908% |
| 2025-12-15 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | -2.910% | 1 | 66 | -70.978% |
| 2025-12-12 | 32.6500 | 32.6500 | 32.6500 | 32.6500 | +3.094% | 10 | 65 | -71.822% |
| 2025-12-11 | 31.6700 | 31.6700 | 31.6700 | 31.6700 | -4.752% | 10 | 70 | -70.950% |
| 2025-12-09 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | 0.000% | 1 | 70 | -72.331% |