Dark

NFLX20270617C100
NFLX Jun 17 2027 100.00 Call (NFLX270617C00100000)
option OPRA

EOD

Jul 1, 2026

5.34+20.000%(+0.89)174

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.7000	5.4500	4.7000	5.3400	+20.000%	174	7,846	0.000%
2026-06-30	4.9000	5.1000	4.4500	4.4500	-11.881%	212	7,749	+20.000%
2026-06-29	5.5000	6.0000	5.0500	5.0500	+1.000%	227	7,659	+5.743%
2026-06-26	4.6500	5.7000	4.4800	5.0000	+13.636%	328	7,662	+6.800%
2026-06-25	4.5000	5.0000	4.4000	4.4000	-5.172%	292	7,475	+21.364%
2026-06-24	5.1500	5.1500	4.5500	4.6400	-3.333%	292	7,426	+15.086%
2026-06-23	5.4200	5.5500	4.7000	4.8000	-5.882%	320	7,475	+11.250%
2026-06-22	5.9500	6.1500	4.7500	5.1000	-17.742%	1,600	7,393	+4.706%
2026-06-18	6.0000	6.4000	5.7500	6.2000	+2.990%	563	6,027	-13.871%
2026-06-17	6.3500	6.4300	5.8500	6.0200	-6.667%	328	6,027	-11.296%
2026-06-16	7.7000	8.2500	6.1200	6.4500	-14.570%	770	6,027	-17.209%
2026-06-15	7.3000	8.0000	7.1500	7.5500	+6.338%	108	5,510	-29.272%
2026-06-12	7.5000	7.5000	6.7000	7.1000	-7.792%	150	5,510	-24.789%
2026-06-11	7.8000	8.3800	7.1700	7.7000	-3.266%	87	5,510	-30.649%
2026-06-10	8.1500	8.3500	7.7000	7.9600	+2.051%	110	5,483	-32.915%
2026-06-09	8.0000	8.1700	7.7500	7.8000	-7.692%	126	5,469	-31.538%
2026-06-08	8.2500	9.1000	7.9000	8.4500	+3.049%	80	5,499	-36.805%
2026-06-05	8.3500	8.6000	7.6000	8.2000	+2.500%	129	5,457	-34.878%
2026-06-04	8.7000	9.0000	7.9800	8.0000	-0.621%	150	5,402	-33.250%
2026-06-03	8.2800	8.8000	7.8600	8.0500	-8.000%	167	5,329	-33.665%
2026-06-02	9.5000	9.9500	8.6500	8.7500	-12.500%	186	5,238	-38.971%
2026-06-01	9.8000	10.5000	9.4500	10.0000	+2.041%	296	5,127	-46.600%
2026-05-29	9.7500	10.1000	9.4600	9.8000	-1.010%	87	4,910	-45.510%
2026-05-28	9.8000	9.9000	9.3500	9.9000	-3.131%	178	4,840	-46.061%
2026-05-27	10.0500	10.6300	10.0500	10.2200	-2.667%	35	4,724	-47.750%
2026-05-26	10.7000	10.7000	10.1200	10.5000	-1.408%	45	4,706	-49.143%
2026-05-22	11.6500	11.6500	10.6500	10.6500	-4.054%	85	4,688	-49.859%
2026-05-21	10.1000	11.8000	10.1000	11.1000	+5.213%	91	4,660	-51.892%
2026-05-20	10.7300	10.7300	10.4500	10.5500	-4.004%	201	4,660	-49.384%
2026-05-19	12.0000	12.3000	10.8000	10.9900	-3.596%	84	4,481	-51.410%
2026-05-18	9.6500	11.7500	9.6500	11.4000	+16.923%	109	4,481	-53.158%
2026-05-15	10.6000	10.6000	9.6400	9.7500	-1.515%	57	4,481	-45.231%
2026-05-14	10.7000	10.9500	9.7500	9.9000	-7.907%	172	4,461	-46.061%
2026-05-13	9.8000	11.0000	9.8000	10.7500	+3.365%	31	4,315	-50.326%
2026-05-12	9.8000	11.1300	9.6000	10.4000	+14.286%	154	4,315	-48.654%
2026-05-11	10.3000	10.5000	9.0500	9.1000	-11.650%	221	4,315	-41.319%
2026-05-08	10.4500	12.0500	10.2000	10.3000	-4.364%	111	4,206	-48.155%
2026-05-07	10.7000	11.3500	10.7000	10.7700	-2.091%	84	4,162	-50.418%
2026-05-06	10.3500	11.2000	10.0000	11.0000	+4.762%	138	4,144	-51.455%
2026-05-05	12.2500	12.2500	10.4500	10.5000	-14.286%	289	4,049	-49.143%
2026-05-04	12.7500	12.7500	11.4000	12.2500	-3.922%	101	4,059	-56.408%
2026-05-01	14.1500	14.2400	12.7500	12.7500	-7.742%	96	4,014	-58.118%
2026-04-30	12.2800	14.0400	12.2800	13.8200	+8.307%	111	4,014	-61.360%
2026-04-29	12.8400	13.2500	12.4300	12.7600	-0.778%	32	4,049	-58.150%
2026-04-28	11.2500	13.0000	11.2500	12.8600	+2.880%	206	4,067	-58.476%
2026-04-27	12.7500	13.6000	12.5000	12.5000	-4.215%	143	3,956	-57.280%
2026-04-24	13.0000	13.0500	12.6500	13.0500	-2.539%	101	3,832	-59.080%
2026-04-23	14.2500	14.8500	12.8000	13.3900	-1.544%	118	3,815	-60.119%
2026-04-22	13.8200	14.0100	13.0500	13.6000	+2.642%	101	3,765	-60.735%
2026-04-21	14.0500	14.5000	13.1000	13.2500	-9.803%	305	3,513	-59.698%
2026-04-20	15.6500	15.8000	13.3000	14.6900	-7.610%	266	3,513	-63.649%
2026-04-17	15.4400	17.3000	14.5000	15.9000	-30.719%	1,049	3,432	-66.415%
2026-04-16	23.1300	23.6000	22.1000	22.9500	+0.350%	253	3,187	-76.732%
2026-04-15	21.8700	22.8700	21.2000	22.8700	+5.440%	88	3,252	-76.651%
2026-04-14	20.3500	22.3100	20.3500	21.6900	+7.217%	253	3,226	-75.380%
2026-04-13	20.0000	20.8500	19.1000	20.2300	+0.999%	224	3,186	-73.604%
2026-04-10	20.0000	20.0500	18.5000	20.0300	+1.934%	61	3,034	-73.340%
2026-04-09	17.9000	20.0000	17.9000	19.6500	+10.767%	246	3,036	-72.824%
2026-04-08	17.9600	18.5000	17.4500	17.7400	-0.337%	70	3,178	-69.899%
2026-04-07	18.3500	18.3500	17.4500	17.8000	-1.111%	40	3,168	-70.000%
2026-04-06	19.4300	20.0000	17.5500	18.0000	+3.746%	43	3,165	-70.333%
2026-04-02	16.0000	17.5000	16.0000	17.3500	+8.438%	40	3,167	-69.222%
2026-04-01	16.0000	16.0000	14.3500	16.0000	0.000%	13	3,167	-66.625%
2026-03-31	15.3000	16.3100	15.1500	16.0000	+11.111%	51	3,174	-66.625%
2026-03-30	14.8500	15.0500	14.4000	14.4000	-3.291%	9	3,168	-62.917%
2026-03-27	16.0000	16.0000	14.4500	14.8900	-6.938%	45	3,170	-64.137%
2026-03-26	14.5500	16.0000	14.1500	16.0000	+14.286%	32	3,160	-66.625%
2026-03-25	13.8300	14.0500	13.8000	14.0000	+4.167%	50	3,172	-61.857%
2026-03-24	14.1500	14.1500	13.4400	13.4400	-8.881%	9	3,179	-60.268%
2026-03-23	14.5000	14.7500	14.3000	14.7500	+5.659%	7	3,182	-63.797%
2026-03-20	13.8200	13.9800	13.7000	13.9600	-1.482%	14	3,179	-61.748%
2026-03-19	15.1000	15.1000	13.6900	14.1700	-7.987%	51	3,185	-62.315%
2026-03-18	15.0000	15.8000	14.9800	15.4000	+0.260%	14	3,209	-65.325%
2026-03-17	16.8500	16.8500	15.3600	15.3600	-6.055%	77	3,202	-65.234%
2026-03-16	16.0000	16.9000	16.0000	16.3500	-0.122%	13	3,144	-67.339%
2026-03-13	16.0000	16.5000	16.0000	16.3700	+0.122%	12	3,141	-67.379%
2026-03-12	16.0000	16.4500	16.0000	16.3500	+0.615%	47	3,150	-67.339%
2026-03-11	17.0000	17.0000	16.0000	16.2500	-7.143%	97	3,194	-67.138%
2026-03-10	18.0000	18.0000	17.4200	17.5000	-2.886%	13	3,256	-69.486%
2026-03-09	18.3500	18.3500	17.4900	18.0200	-6.438%	458	3,255	-70.366%
2026-03-06	19.5000	19.5000	18.1700	19.2600	-0.207%	36	3,043	-72.274%
2026-03-05	18.5000	19.3000	18.1500	19.3000	+3.209%	54	3,057	-72.332%
2026-03-04	17.9800	19.1500	17.7500	18.7000	+3.889%	206	3,093	-71.444%
2026-03-03	18.3000	18.3000	16.5000	18.0000	+2.564%	79	3,009	-70.333%
2026-03-02	16.3000	18.6000	16.3000	17.5500	+2.332%	349	3,009	-69.573%
2026-02-27	16.0000	17.3500	13.2000	17.1500	+49.130%	831	3,081	-68.863%
2026-02-26	10.7000	12.0000	10.5000	11.5000	+8.798%	128	2,957	-53.565%
2026-02-25	9.4000	10.6000	9.4000	10.5700	+25.833%	588	2,732	-49.480%
2026-02-24	8.0000	8.4800	7.6800	8.4000	+9.091%	88	2,732	-36.429%
2026-02-23	7.5000	7.9100	7.3200	7.7000	-9.942%	64	2,702	-30.649%
2026-02-20	7.7500	8.5500	7.7500	8.5500	+9.615%	37	2,642	-37.544%
2026-02-19	8.5000	8.5000	7.8000	7.8000	-8.235%	20	2,637	-31.538%
2026-02-18	8.1000	8.5500	8.0800	8.5000	+4.938%	171	2,625	-37.176%
2026-02-17	7.7000	8.3000	7.4000	8.1000	+2.662%	75	2,666	-34.074%
2026-02-13	7.8800	7.9800	7.8000	7.8900	+3.679%	39	2,605	-32.319%
2026-02-12	8.5500	8.5500	7.4000	7.6100	-17.283%	300	2,605	-29.829%
2026-02-11	9.8000	9.8000	8.8500	9.2000	-8.000%	67	2,393	-41.957%
2026-02-10	10.5000	11.1000	10.0000	10.0000	+5.263%	47	2,372	-46.600%
2026-02-09	9.8500	9.8500	9.1000	9.5000	-4.040%	49	2,339	-43.789%
2026-02-06	9.9400	9.9400	9.3200	9.9000	+3.882%	111	2,337	-46.061%
2026-02-05	9.9000	10.3000	9.3000	9.5300	+4.725%	95	2,301	-43.966%
2026-02-04	9.0500	9.7200	8.9000	9.1000	+2.247%	56	2,271	-41.319%
2026-02-03	9.9000	9.9500	8.6000	8.9000	-15.640%	99	2,252	-40.000%
2026-02-02	10.6000	11.4000	10.2500	10.5500	-0.472%	89	2,213	-49.384%
2026-01-30	10.8000	11.0000	10.2800	10.6000	+0.856%	50	2,248	-49.623%
2026-01-29	10.8500	10.8500	10.1000	10.5100	-7.401%	231	2,248	-49.191%
2026-01-28	11.5000	12.1000	11.1500	11.3500	-1.986%	127	2,070	-52.952%
2026-01-27	11.3000	11.7000	11.0000	11.5800	-3.015%	66	1,955	-53.886%
2026-01-26	12.0000	12.2500	11.7500	11.9400	+0.336%	143	1,945	-55.276%
2026-01-23	10.7000	12.0800	10.7000	11.9000	+11.737%	215	1,814	-55.126%
2026-01-22	11.0000	11.2400	10.4700	10.6500	-8.426%	350	1,753	-49.859%
2026-01-21	10.9100	11.6800	10.6000	11.6300	-14.170%	375	1,452	-54.084%
2026-01-20	14.1000	14.9500	13.5500	13.5500	-1.383%	156	1,211	-60.590%
2026-01-16	13.6300	13.8200	13.4000	13.7400	-0.651%	46	1,092	-61.135%
2026-01-15	14.4400	14.5000	13.6500	13.8300	-1.002%	39	1,092	-61.388%
2026-01-14	15.5500	15.5500	13.8900	13.9700	-2.648%	71	1,071	-61.775%
2026-01-13	14.5800	15.0500	14.3500	14.3500	-1.034%	13	1,002	-62.787%
2026-01-12	14.7900	14.8300	14.4000	14.5000	+0.138%	48	989	-63.172%
2026-01-09	14.5000	14.5000	13.7500	14.4800	-1.497%	73	944	-63.122%
2026-01-08	14.6200	15.0000	14.5000	14.7000	-1.342%	12	917	-63.673%
2026-01-07	15.5000	15.5000	14.5000	14.9000	+0.676%	74	908	-64.161%
2026-01-06	14.7300	15.0000	14.3800	14.8000	-3.896%	11	837	-63.919%
2026-01-05	15.0000	15.9300	15.0000	15.4000	+1.987%	13	830	-65.325%
2026-01-02	16.5000	16.5000	14.9500	15.1000	-9.309%	45	830	-64.636%
2025-12-31	16.5000	17.0000	16.3000	16.6500	+0.909%	61	843	-67.928%
2025-12-30	16.6500	16.8000	16.5000	16.5000	-3.226%	7	843	-67.636%
2025-12-29	16.9500	17.0500	16.8000	17.0500	-2.011%	30	845	-68.680%
2025-12-26	17.0000	17.4000	17.0000	17.4000	+4.192%	32	857	-69.310%
2025-12-24	16.6300	16.7000	16.5100	16.7000	-0.299%	13	826	-68.024%
2025-12-23	16.5500	16.7500	16.5000	16.7500	+1.147%	20	826	-68.119%
2025-12-22	17.7800	17.7800	16.5600	16.5600	-5.695%	49	807	-67.754%
2025-12-19	17.2000	18.1000	17.2000	17.5600	+1.503%	34	799	-69.590%
2025-12-18	18.1000	18.3600	17.3000	17.3000	-3.835%	44	775	-69.133%
2025-12-17	19.5000	19.5000	17.2500	17.9900	+0.784%	73	766	-70.317%
2025-12-16	17.6000	18.0100	17.3500	17.8500	+0.962%	30	729	-70.084%
2025-12-15	18.2500	18.3100	17.6800	17.6800	-5.707%	55	742	-69.796%
2025-12-12	19.4000	19.4000	18.3000	18.7500	+5.693%	44	702	-71.520%
2025-12-11	17.6500	18.2000	17.0000	17.7400	+4.108%	94	698	-69.899%
2025-12-10	19.0000	19.0000	16.9000	17.0400	-12.615%	98	740	-68.662%
2025-12-09	19.6500	19.9500	18.5700	19.5000	+0.515%	66	695	-72.615%
2025-12-08	21.5000	21.5000	18.6500	19.4000	-8.920%	213	659	-72.474%
2025-12-05	19.7500	24.8000	19.7500	21.3000	-7.792%	229	646	-74.930%
2025-12-04	23.2500	23.5000	22.6700	23.1000	-0.431%	10	572	-76.883%
2025-12-03	25.0000	25.0000	22.5500	23.2000	-15.018%	35	570	-76.983%
2025-12-02	27.1500	27.3000	26.6000	27.3000	+1.261%	22	568	-80.440%
2025-12-01	26.9500	27.0500	26.8700	26.9600	+3.295%	6	568	-80.193%
2025-11-28	25.3000	26.3200	25.3000	26.1000	+3.366%	15	567	-79.540%
2025-11-26	25.0000	25.3400	25.0000	25.2500	+0.040%	14	564	-78.851%
2025-11-24	23.4000	25.7500	23.4000	25.2400	-0.786%	51	564	-78.843%
2025-11-21	25.0500	25.4400	25.0500	25.4400	-2.938%	3	598	-79.009%
2025-11-20	28.0500	28.2000	26.2100	26.2100	-8.993%	14	601	-79.626%
2025-11-19	28.8000	28.8000	28.8000	28.8000	-8.861%	1	610	-81.458%
2025-11-18	30.5200	31.6000	30.5200	31.6000	+8.591%	4	610	-83.101%
2025-11-17	29.3000	29.4000	28.1900	29.1000	0.000%	17	612	-81.649%