NFLX270617P00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 48.7700 | 48.7700 | 48.7700 | 48.7700 | -4.950% | 6 | 4 | 0.000% |
| 2026-10-07 | 51.3100 | 51.3100 | 51.3100 | 51.3100 | -1.799% | 6 | 4 | -4.950% |
| 2026-10-06 | 52.2200 | 52.2500 | 52.2200 | 52.2500 | -2.135% | 7 | 6 | -6.660% |
| 2026-10-05 | 53.3900 | 53.3900 | 53.3900 | 53.3900 | +1.909% | 6 | 6 | -8.653% |
| 2026-10-02 | 52.3900 | 52.3900 | 52.3900 | 52.3900 | +1.061% | 10 | 6 | -6.910% |
| 2026-10-01 | 51.5000 | 51.8400 | 51.5000 | 51.8400 | +3.639% | 18 | 6 | -5.922% |
| 2026-09-30 | 50.0200 | 50.0200 | 50.0200 | 50.0200 | +1.957% | 4 | 6 | -2.499% |
| 2026-09-29 | 49.0600 | 49.0600 | 49.0600 | 49.0600 | -2.678% | 4 | 6 | -0.591% |
| 2026-09-28 | 50.4100 | 50.4100 | 50.4100 | 50.4100 | +3.215% | 4 | 6 | -3.253% |
| 2026-09-25 | 48.8400 | 48.8400 | 48.8400 | 48.8400 | +0.826% | 4 | 6 | -0.143% |
| 2026-09-24 | 48.4400 | 48.4400 | 48.4400 | 48.4400 | +0.938% | 10 | 6 | +0.681% |
| 2026-09-22 | 47.9900 | 47.9900 | 47.9900 | 47.9900 | +2.215% | 5 | 17 | +1.625% |
| 2026-09-21 | 47.2200 | 47.2200 | 46.9500 | 46.9500 | -1.819% | 20 | 17 | +3.876% |
| 2026-09-18 | 47.8200 | 47.8200 | 47.8200 | 47.8200 | +19.820% | 4 | 31 | +1.987% |
| 2026-08-19 | 39.8000 | 39.9100 | 39.8000 | 39.9100 | -5.382% | 24 | 11 | +22.200% |
| 2026-08-14 | 42.1800 | 42.1800 | 42.1800 | 42.1800 | -9.446% | 1 | 10 | +15.624% |
| 2026-07-28 | 46.5800 | 46.5800 | 46.5800 | 46.5800 | -6.145% | 4 | 6 | +4.702% |
| 2026-07-27 | 49.6300 | 49.6300 | 49.6300 | 49.6300 | -0.839% | 4 | 6 | -1.733% |
| 2026-07-24 | 50.0500 | 50.0500 | 50.0500 | 50.0500 | -2.929% | 4 | 6 | -2.557% |
| 2026-07-23 | 51.5600 | 51.5600 | 51.5600 | 51.5600 | +3.534% | 4 | 6 | -5.411% |
| 2026-07-22 | 50.4400 | 50.4400 | 49.8000 | 49.8000 | -6.391% | 11 | 6 | -2.068% |
| 2026-07-21 | 53.2000 | 53.2000 | 53.2000 | 53.2000 | +23.663% | 1 | 6 | -8.327% |
| 2026-06-18 | 43.0200 | 43.0200 | 43.0200 | 43.0200 | +8.911% | 1 | 488 | +13.366% |
| 2026-06-15 | 39.5900 | 39.5900 | 39.5000 | 39.5000 | -2.349% | 2 | 489 | +23.468% |
| 2026-06-12 | 40.4500 | 40.4500 | 40.4500 | 40.4500 | +1.889% | 2 | 491 | +20.569% |
| 2026-06-11 | 39.8500 | 39.8500 | 39.7000 | 39.7000 | +16.765% | 9 | 494 | +22.846% |
| 2026-05-26 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +0.384% | 1 | 493 | +43.441% |
| 2026-05-08 | 33.8700 | 33.8700 | 33.8700 | 33.8700 | +13.164% | 4 | 489 | +43.992% |
| 2026-04-21 | 29.9300 | 29.9300 | 29.9300 | 29.9300 | +10.647% | 1 | 488 | +62.947% |
| 2026-04-17 | 27.0500 | 27.0500 | 27.0500 | 27.0500 | +29.426% | 5 | 483 | +80.296% |
| 2026-04-16 | 21.1000 | 21.1000 | 20.5000 | 20.9000 | -5.000% | 31 | 477 | +133.349% |
| 2026-04-15 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -7.134% | 2 | 477 | +121.682% |
| 2026-04-13 | 23.6900 | 23.6900 | 23.6900 | 23.6900 | -18.870% | 1 | 477 | +105.867% |
| 2026-03-11 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | -33.333% | 1 | 478 | +67.021% |
| 2026-02-18 | 43.8000 | 43.8000 | 43.8000 | 43.8000 | -1.418% | 5 | 477 | +11.347% |
| 2026-02-13 | 44.4300 | 44.4300 | 44.4300 | 44.4300 | +9.785% | 5 | 467 | +9.768% |
| 2026-02-09 | 40.4700 | 40.4700 | 40.4700 | 40.4700 | +7.690% | 1 | 467 | +20.509% |
| 2026-02-02 | 37.5800 | 37.5800 | 37.5800 | 37.5800 | +0.643% | 5 | 467 | +29.776% |
| 2026-01-22 | 37.3400 | 37.3400 | 37.3400 | 37.3400 | -0.160% | 2 | 462 | +30.611% |
| 2026-01-21 | 37.7000 | 37.7000 | 37.4000 | 37.4000 | +10.227% | 10 | 460 | +30.401% |
| 2026-01-12 | 33.9300 | 33.9300 | 33.9300 | 33.9300 | +2.260% | 1 | 450 | +43.737% |
| 2026-01-06 | 33.1800 | 33.1800 | 33.1800 | 33.1800 | +6.074% | 10 | 449 | +46.986% |
| 2025-12-31 | 31.2500 | 31.3000 | 31.2500 | 31.2800 | +0.773% | 210 | 669 | +55.914% |
| 2025-12-30 | 31.2000 | 31.2000 | 31.0400 | 31.0400 | -1.209% | 602 | 669 | +57.120% |
| 2025-12-23 | 31.4200 | 31.4200 | 31.4200 | 31.4200 | -1.843% | 1 | 1,225 | +55.220% |
| 2025-12-10 | 32.0100 | 32.0100 | 32.0100 | 32.0100 | +16.442% | 200 | 1,224 | +52.359% |
| 2025-12-05 | 27.4900 | 27.4900 | 27.4900 | 27.4900 | +8.656% | 1 | 1,424 | +77.410% |
| 2025-12-03 | 25.8100 | 25.8100 | 25.3000 | 25.3000 | +5.198% | 23 | 1,423 | +92.767% |
| 2025-11-26 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | -3.992% | 1 | 1,422 | +102.786% |
| 2025-11-21 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | +16.512% | 1 | 1,422 | +94.691% |
| 2025-11-18 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -2.273% | 1 | 1,421 | +126.837% |
| 2025-11-17 | 22.1500 | 22.1500 | 21.7000 | 22.0000 | +5845.946% | 4 | 1,420 | +121.682% |
| 2025-10-31 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +8.824% | 15 | 3 | +13081.081% |
| 2025-08-28 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.000% | 15 | 15 | +14244.118% |