Dark

NFLX20270617C105
NFLX Jun 17 2027 105.00 Call (NFLX270617C00105000)
option OPRA

EOD

Jul 1, 2026

4.30+7.500%(+0.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.3300	4.3300	4.2000	4.3000	+7.500%	8	1,382	0.000%
2026-06-30	4.1000	4.1000	4.0000	4.0000	-10.112%	23	1,378	+7.500%
2026-06-29	5.0000	5.0000	4.4500	4.4500	-5.319%	27	1,367	-3.371%
2026-06-26	4.3300	4.8000	4.3300	4.7000	+27.027%	10	1,366	-8.511%
2026-06-25	4.1500	4.1500	3.7000	3.7000	-8.416%	9	1,368	+16.216%
2026-06-24	4.3000	4.3000	3.9500	4.0400	-2.651%	9	1,366	+6.436%
2026-06-23	4.5500	4.5500	4.0000	4.1500	-3.712%	62	1,366	+3.614%
2026-06-22	4.6500	4.6500	4.0000	4.3100	-17.905%	79	1,311	-0.232%
2026-06-18	4.9000	5.2500	4.9000	5.2500	-0.380%	8	1,276	-18.095%
2026-06-17	5.0800	5.2700	5.0000	5.2700	-2.407%	27	1,276	-18.406%
2026-06-16	6.3100	6.5000	5.2500	5.4000	-9.244%	13	1,276	-20.370%
2026-06-15	6.4500	6.4500	5.9500	5.9500	-0.833%	2	1,267	-27.731%
2026-06-12	6.3000	6.3000	5.6500	6.0000	-3.382%	17	1,267	-28.333%
2026-06-11	6.2500	6.6000	6.0100	6.2100	-7.313%	6	1,267	-30.757%
2026-06-10	6.6000	6.7000	6.4700	6.7000	+3.077%	10	1,266	-35.821%
2026-06-09	6.6000	6.6000	6.5000	6.5000	-5.523%	2	1,261	-33.846%
2026-06-08	7.1300	7.1300	6.8800	6.8800	-1.714%	10	1,261	-37.500%
2026-06-05	6.8000	7.0000	6.5000	7.0000	-5.149%	50	1,261	-38.571%
2026-06-04	7.3800	7.3800	7.3800	7.3800	+6.957%	3	1,238	-41.734%
2026-06-03	7.0400	7.0400	6.8500	6.9000	-8.000%	3	1,238	-37.681%
2026-06-02	8.0000	8.0000	7.5000	7.5000	-8.537%	20	1,238	-42.667%
2026-06-01	8.6500	8.6500	8.1000	8.2000	-1.561%	8	1,231	-47.561%
2026-05-29	8.3100	8.5000	8.2000	8.3300	-0.240%	20	1,227	-48.379%
2026-05-28	8.2100	8.3500	8.0500	8.3500	-5.114%	137	1,210	-48.503%
2026-05-27	8.8000	8.8000	8.8000	8.8000	0.000%	3	1,073	-51.136%
2026-05-26	8.9100	8.9400	8.7000	8.8000	-3.297%	117	1,070	-51.136%
2026-05-22	9.1000	9.1000	9.1000	9.1000	-7.143%	1	1,080	-52.747%
2026-05-21	9.9000	9.9000	9.7500	9.8000	+10.112%	4	1,079	-56.122%
2026-05-20	9.5000	9.5000	8.8000	8.9000	-4.301%	6	1,079	-51.685%
2026-05-19	10.0000	10.3800	9.1500	9.3000	-3.727%	137	1,053	-53.763%
2026-05-18	9.4300	9.6600	9.4300	9.6600	+15.000%	12	1,053	-55.487%
2026-05-15	8.8000	8.8000	8.4000	8.4000	-0.474%	3	1,053	-48.810%
2026-05-14	9.0000	9.1500	8.3000	8.4400	-4.633%	11	1,053	-49.052%
2026-05-13	8.5000	8.8500	8.1000	8.8500	-1.667%	8	1,048	-51.412%
2026-05-12	8.4500	9.6000	8.4500	9.0000	+18.421%	7	1,048	-52.222%
2026-05-11	8.2000	8.5600	7.6000	7.6000	-13.636%	117	1,048	-43.421%
2026-05-08	8.7400	8.8400	8.6200	8.8000	-7.368%	14	1,054	-51.136%
2026-05-07	9.4500	9.5000	9.4200	9.5000	+5.556%	6	1,053	-54.737%
2026-05-06	8.9000	9.1500	8.9000	9.0000	+0.559%	13	1,051	-52.222%
2026-05-05	10.0000	10.0000	8.8800	8.9500	-15.962%	30	1,053	-51.955%
2026-05-04	10.6500	10.6500	10.6500	10.6500	-2.294%	1	1,046	-59.624%
2026-05-01	11.8600	11.8600	10.9000	10.9000	-8.787%	4	1,046	-60.550%
2026-04-30	11.9500	11.9500	11.9500	11.9500	+13.270%	1	1,046	-64.017%
2026-04-28	10.1900	10.5500	10.1900	10.5500	-4.091%	141	1,045	-59.242%
2026-04-24	11.0000	11.0600	10.9500	11.0000	-6.383%	7	933	-60.909%
2026-04-23	10.9000	11.7500	10.9000	11.7500	+0.686%	2	930	-63.404%
2026-04-22	11.6700	11.6700	11.6700	11.6700	+1.039%	1	931	-63.153%
2026-04-21	11.9000	11.9000	11.5500	11.5500	-9.412%	3	930	-62.771%
2026-04-20	13.2300	13.2300	11.6000	12.7500	-6.250%	115	930	-66.275%
2026-04-17	12.8200	14.5000	12.3100	13.6000	-33.464%	389	973	-68.382%
2026-04-16	20.0700	21.0800	19.8700	20.4400	+6.072%	94	674	-78.963%
2026-04-15	19.0500	19.2700	19.0000	19.2700	+1.421%	14	703	-77.686%
2026-04-14	18.3300	19.5700	18.3300	19.0000	+6.502%	28	695	-77.368%
2026-04-13	17.6000	18.0000	17.6000	17.8400	+1.943%	85	694	-75.897%
2026-04-10	16.6600	17.5000	16.6600	17.5000	+2.519%	5	612	-75.429%
2026-04-09	15.8000	17.5000	15.8000	17.0700	+7.358%	66	614	-74.810%
2026-04-08	15.2000	15.9000	15.2000	15.9000	+0.315%	122	612	-72.956%
2026-04-07	15.9700	15.9700	15.8500	15.8500	+3.056%	51	610	-72.871%
2026-04-06	15.3800	15.3800	15.3800	15.3800	+3.221%	10	645	-72.042%
2026-04-02	15.5500	15.5500	14.9000	14.9000	+8.521%	6	631	-71.141%
2026-04-01	13.9500	13.9500	13.7300	13.7300	+2.463%	298	631	-68.682%
2026-03-31	13.4000	13.4000	13.4000	13.4000	+3.796%	1	347	-67.910%
2026-03-30	12.9100	12.9100	12.9100	12.9100	+0.467%	1	346	-66.692%
2026-03-27	12.8500	12.8500	12.8500	12.8500	-9.825%	5	346	-66.537%
2026-03-26	12.6500	14.2500	12.6500	14.2500	+23.913%	3	346	-69.825%
2026-03-24	12.0100	12.0100	11.5000	11.5000	-3.361%	24	347	-62.609%
2026-03-20	11.9000	11.9000	11.9000	11.9000	-0.833%	2	344	-63.866%
2026-03-19	12.0000	12.0000	12.0000	12.0000	-9.977%	1	343	-64.167%
2026-03-17	14.1500	14.1500	13.3300	13.3300	-5.461%	3	343	-67.742%
2026-03-16	14.1500	14.3300	14.1000	14.1000	-0.424%	4	341	-69.504%
2026-03-13	13.8600	14.1600	13.8600	14.1600	-1.667%	7	342	-69.633%
2026-03-12	14.0300	14.4000	13.9900	14.4000	+1.337%	5	336	-70.139%
2026-03-11	14.4800	14.4800	14.2100	14.2100	-8.323%	11	333	-69.740%
2026-03-10	15.6500	15.6500	15.5000	15.5000	+0.649%	3	325	-72.258%
2026-03-09	15.8500	15.8500	15.4000	15.4000	-3.810%	2	324	-72.078%
2026-03-05	16.0100	16.0100	16.0100	16.0100	-3.263%	1	325	-73.142%
2026-03-04	15.8300	16.6500	15.8200	16.5500	+7.537%	36	325	-74.018%
2026-03-03	14.5500	15.4600	14.5500	15.3900	-2.286%	146	325	-72.060%
2026-03-02	15.0000	15.9500	15.0000	15.7500	+5.000%	88	333	-72.698%
2026-02-27	12.4500	15.0100	12.4500	15.0000	+47.059%	101	290	-71.333%
2026-02-26	9.2600	10.2000	9.2600	10.2000	+14.607%	2	340	-57.843%
2026-02-25	8.9000	9.0000	8.4500	8.9000	+23.611%	32	345	-51.685%
2026-02-24	7.2000	7.2000	7.2000	7.2000	+9.091%	1	345	-40.278%
2026-02-23	6.5000	7.1700	6.4500	6.6000	-7.042%	134	344	-34.848%
2026-02-20	7.1000	7.1000	7.1000	7.1000	+3.650%	1	226	-39.437%
2026-02-19	6.8500	6.8500	6.8500	6.8500	-2.143%	2	226	-37.226%
2026-02-18	7.0000	7.0000	7.0000	7.0000	+1.449%	1	224	-38.571%
2026-02-17	6.7500	6.9000	6.7500	6.9000	-4.167%	2	223	-37.681%
2026-02-13	6.6500	7.2000	6.6500	7.2000	+4.348%	3	221	-40.278%
2026-02-12	7.1500	7.1500	6.6000	6.9000	-5.479%	22	221	-37.681%
2026-02-11	7.5800	7.5800	7.3000	7.3000	-18.889%	4	218	-41.096%
2026-02-10	9.5000	9.5000	9.0000	9.0000	+7.143%	5	214	-52.222%
2026-02-06	8.3000	8.4000	8.1500	8.4000	+5.000%	13	209	-48.810%
2026-02-05	8.4500	8.9000	8.0000	8.0000	+0.883%	7	214	-46.250%
2026-02-04	7.5700	8.2300	7.5700	7.9300	+0.380%	3	208	-45.776%
2026-02-03	7.8000	8.5500	7.8000	7.9000	-11.534%	22	209	-45.570%
2026-02-02	9.1000	9.3900	8.9300	8.9300	-6.000%	18	213	-51.848%
2026-01-30	9.1000	9.5000	9.0000	9.5000	+6.982%	17	212	-54.737%
2026-01-29	9.3700	9.3700	8.7500	8.8800	-9.388%	6	206	-51.577%
2026-01-27	9.6400	9.8000	9.6400	9.8000	-4.854%	4	204	-56.122%
2026-01-26	10.4000	10.4000	10.3000	10.3000	+2.081%	2	200	-58.252%
2026-01-23	10.0000	10.5500	10.0000	10.0900	+9.555%	9	199	-57.384%
2026-01-22	9.6300	9.6300	9.2100	9.2100	-10.583%	5	195	-53.312%
2026-01-21	9.5000	10.3000	9.3300	10.3000	-14.167%	30	190	-58.252%
2026-01-20	12.5500	12.5500	12.0000	12.0000	-5.063%	2	166	-64.167%
2026-01-15	12.6400	12.6400	12.6400	12.6400	+3.184%	80	164	-65.981%
2026-01-14	12.5500	12.6500	12.2500	12.2500	-2.000%	5	84	-64.898%
2026-01-13	12.6000	12.6000	12.5000	12.5000	-1.575%	2	83	-65.600%
2026-01-12	12.6200	12.7000	12.6200	12.7000	+3.673%	13	82	-66.142%
2026-01-09	12.2500	12.2500	12.2500	12.2500	-5.551%	5	79	-64.898%
2026-01-08	12.8000	13.0500	12.7000	12.9700	+2.206%	4	74	-66.847%
2026-01-07	12.6900	12.6900	12.6900	12.6900	-2.535%	1	73	-66.115%
2026-01-06	13.0200	13.0200	13.0200	13.0200	-4.964%	1	72	-66.974%
2026-01-02	14.5000	14.5000	13.7000	13.7000	-6.739%	3	71	-68.613%
2025-12-31	14.6900	14.6900	14.6900	14.6900	-0.810%	10	59	-70.728%
2025-12-24	14.8100	14.8100	14.8100	14.8100	+1.092%	15	59	-70.966%
2025-12-23	14.6900	14.6900	14.6500	14.6500	0.000%	2	59	-70.648%
2025-12-22	15.0000	15.0000	14.6500	14.6500	-15.805%	15	58	-70.648%
2025-12-17	17.4000	17.4000	17.4000	17.4000	+11.182%	1	48	-75.287%
2025-12-16	15.6500	15.6500	15.6500	15.6500	-0.949%	1	48	-72.524%
2025-12-15	16.0000	16.0000	15.8000	15.8000	-6.176%	2	47	-72.785%
2025-12-12	17.3000	17.3000	16.8400	16.8400	+5.912%	4	48	-74.466%
2025-12-11	15.8700	16.0000	15.8700	15.9000	-1.242%	9	48	-72.956%
2025-12-10	16.1000	16.1000	16.1000	16.1000	-2.424%	1	47	-73.292%
2025-12-09	17.3500	17.3500	16.5000	16.5000	-2.941%	10	46	-73.939%
2025-12-08	17.0500	17.0500	17.0000	17.0000	-11.550%	3	47	-74.706%
2025-12-05	19.8400	19.8400	19.2200	19.2200	-6.244%	5	45	-77.627%
2025-12-04	21.0000	21.0000	20.5000	20.5000	-0.485%	11	40	-79.024%
2025-12-03	20.7300	20.7300	20.6000	20.6000	-15.746%	5	32	-79.126%
2025-12-01	24.2500	24.4500	24.2500	24.4500	+6.536%	52	30	-82.413%
2025-11-28	22.9500	22.9500	22.9500	22.9500	+1.012%	1	14	-81.264%
2025-11-26	22.7200	22.7200	22.7200	22.7200	+6.417%	1	12	-81.074%
2025-11-25	22.1100	22.1100	21.3500	21.3500	0.000%	13	12	-79.859%