Dark

NFLX20270617C115
NFLX Jun 17 2027 115.00 Call (NFLX270617C00115000)
option OPRA

EOD

Jul 1, 2026

2.95+1.375%(+0.04)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.9800	2.9800	2.9500	2.9500	+1.375%	3	649	0.000%
2026-06-30	2.7700	2.9100	2.7700	2.9100	-10.462%	38	650	+1.375%
2026-06-29	3.2000	3.4500	3.2000	3.2500	+3.175%	11	650	-9.231%
2026-06-26	3.1500	3.1500	3.1500	3.1500	+16.667%	1	644	-6.349%
2026-06-25	2.7500	3.0000	2.7000	2.7000	-1.818%	14	644	+9.259%
2026-06-24	2.7600	2.7600	2.7500	2.7500	+4.167%	5	651	+7.273%
2026-06-23	3.0900	3.0900	2.6400	2.6400	-13.158%	150	647	+11.742%
2026-06-22	3.3700	3.3700	2.7900	3.0400	-16.712%	19	576	-2.961%
2026-06-18	3.5000	3.8000	3.4500	3.6500	+2.817%	67	524	-19.178%
2026-06-17	3.8300	3.8300	3.5500	3.5500	-4.054%	20	524	-16.901%
2026-06-16	4.0100	4.0100	3.7000	3.7000	-17.778%	19	524	-20.270%
2026-06-15	4.3000	4.5000	4.3000	4.5000	+5.634%	10	537	-34.444%
2026-06-12	4.2600	4.3700	4.2600	4.2600	-5.333%	6	537	-30.751%
2026-06-11	4.6300	4.6300	4.4500	4.5000	-8.163%	20	537	-34.444%
2026-06-10	5.0000	5.0000	4.7500	4.9000	+1.031%	25	531	-39.796%
2026-06-09	4.8500	4.8500	4.8500	4.8500	-3.194%	1	550	-39.175%
2026-06-08	5.0100	5.0100	5.0100	5.0100	+3.512%	3	550	-41.118%
2026-06-05	5.4000	5.4000	4.7000	4.8400	-2.222%	68	549	-39.050%
2026-06-04	5.7500	5.7500	4.9500	4.9500	0.000%	7	532	-40.404%
2026-06-03	5.0000	5.0500	4.8500	4.9500	-11.607%	18	533	-40.404%
2026-06-02	6.0700	6.0700	5.6000	5.6000	-2.609%	12	518	-47.321%
2026-06-01	5.7500	5.7500	5.7500	5.7500	-4.643%	2	516	-48.696%
2026-05-29	6.0000	6.0300	5.8500	6.0300	+1.515%	22	516	-51.078%
2026-05-28	5.8800	5.9400	5.8800	5.9400	-8.615%	2	521	-50.337%
2026-05-27	6.4500	6.5000	6.0100	6.5000	+4.000%	8	519	-54.615%
2026-05-26	6.1000	6.2800	6.1000	6.2500	-12.342%	4	516	-52.800%
2026-05-21	7.1000	7.1300	7.1000	7.1300	+6.737%	2	516	-58.626%
2026-05-19	7.1000	7.1000	6.6800	6.6800	-5.248%	25	516	-55.838%
2026-05-18	7.0000	7.0500	6.9500	7.0500	+14.634%	12	502	-58.156%
2026-05-15	5.9000	6.1500	5.9000	6.1500	-0.806%	2	502	-52.033%
2026-05-14	6.2200	6.2800	6.2000	6.2000	+9.155%	8	511	-52.419%
2026-05-13	5.6800	5.6800	5.6800	5.6800	-9.120%	1	508	-48.063%
2026-05-12	6.4300	6.7700	6.2000	6.2500	+17.925%	7	508	-52.800%
2026-05-11	5.5500	5.5500	5.3000	5.3000	-14.100%	7	508	-44.340%
2026-05-08	6.2500	6.2500	6.1700	6.1700	-5.077%	23	507	-52.188%
2026-05-07	6.9000	6.9000	6.5000	6.5000	+2.362%	3	492	-54.615%
2026-05-06	6.0500	6.3500	6.0500	6.3500	+1.600%	9	489	-53.543%
2026-05-05	7.0000	7.0000	6.2500	6.2500	-26.815%	9	484	-52.800%
2026-05-01	8.5000	8.5400	8.5000	8.5400	+6.750%	2	490	-65.457%
2026-04-29	7.7500	8.0300	7.7500	8.0000	+11.888%	31	490	-63.125%
2026-04-28	7.1500	7.1500	7.1400	7.1500	-8.917%	5	478	-58.741%
2026-04-24	8.0000	8.0000	7.8500	7.8500	-4.034%	3	474	-62.420%
2026-04-23	8.5500	8.5500	8.1800	8.1800	-3.878%	9	471	-63.936%
2026-04-22	8.6200	8.6200	8.5100	8.5100	+3.152%	2	462	-65.335%
2026-04-21	8.4700	8.4700	8.2500	8.2500	-10.811%	7	459	-64.242%
2026-04-20	10.0000	10.0000	8.5900	9.2500	-7.315%	77	459	-68.108%
2026-04-17	11.5000	11.5000	9.3300	9.9800	-34.771%	103	416	-70.441%
2026-04-16	16.1000	16.2500	15.3000	15.3000	-1.290%	13	367	-80.719%
2026-04-15	15.5000	15.5000	15.5000	15.5000	+5.085%	1	361	-80.968%
2026-04-14	14.1700	14.7500	14.1700	14.7500	+7.664%	62	361	-80.000%
2026-04-13	13.5500	13.7000	13.4000	13.7000	+3.553%	20	390	-78.467%
2026-04-10	13.5500	13.5500	13.0500	13.2300	+8.443%	20	377	-77.702%
2026-04-08	11.9700	12.2000	11.9700	12.2000	+5.445%	2	377	-75.820%
2026-04-07	11.5000	11.5700	11.5000	11.5700	-2.527%	65	378	-74.503%
2026-04-06	11.8700	11.8700	11.8700	11.8700	+23.904%	1	381	-75.147%
2026-04-01	9.5800	9.5800	9.5800	9.5800	-0.104%	1	381	-69.207%
2026-03-30	9.5900	9.5900	9.5900	9.5900	+2.021%	10	380	-69.239%
2026-03-27	9.5700	9.5700	9.4000	9.4000	+5.618%	2	390	-68.617%
2026-03-25	8.7500	8.9000	8.7500	8.9000	+2.890%	22	390	-66.854%
2026-03-24	8.7700	8.7700	8.5500	8.6500	-7.979%	6	392	-65.896%
2026-03-23	9.2700	9.4000	9.2700	9.4000	+3.867%	23	392	-68.617%
2026-03-19	9.2500	9.2900	9.0500	9.0500	-8.862%	14	380	-67.403%
2026-03-17	10.8700	10.8700	9.9300	9.9300	-8.056%	17	378	-70.292%
2026-03-13	10.9600	10.9600	10.7500	10.8000	-2.703%	12	370	-72.685%
2026-03-11	11.1500	11.1500	11.1000	11.1000	-7.268%	2	378	-73.423%
2026-03-10	11.9700	11.9700	11.9700	11.9700	-7.281%	1	378	-75.355%
2026-03-06	12.4500	12.9100	12.4500	12.9100	+0.938%	51	379	-77.149%
2026-03-05	13.2000	13.2000	12.5500	12.7900	-0.467%	19	353	-76.935%
2026-03-04	12.4000	12.8500	12.0600	12.8500	+9.455%	6	349	-77.043%
2026-03-03	11.7800	11.7800	11.7000	11.7400	-0.508%	62	352	-74.872%
2026-03-02	12.0000	12.0000	11.8000	11.8000	+4.425%	3	354	-75.000%
2026-02-27	10.7000	11.3000	9.0300	11.3000	+52.086%	28	355	-73.894%
2026-02-26	7.3500	7.4300	7.0000	7.4300	+11.729%	13	353	-60.296%
2026-02-25	6.3900	6.6500	6.3900	6.6500	+37.113%	20	354	-55.639%
2026-02-23	4.8800	4.8800	4.8500	4.8500	-6.910%	7	354	-39.175%
2026-02-20	5.2100	5.2100	5.2100	5.2100	+4.200%	1	353	-43.378%
2026-02-19	5.0000	5.0000	5.0000	5.0000	-3.846%	5	353	-41.000%
2026-02-18	5.0400	5.2000	5.0400	5.2000	+1.761%	3	353	-43.269%
2026-02-17	4.9500	5.1100	4.9500	5.1100	+4.286%	6	355	-42.270%
2026-02-13	4.8600	4.9000	4.8200	4.9000	+0.204%	64	339	-39.796%
2026-02-12	4.8500	5.0000	4.8500	4.8900	-12.679%	13	339	-39.673%
2026-02-11	5.8000	5.8000	5.6000	5.6000	-7.438%	2	338	-47.321%
2026-02-09	6.0500	6.0500	6.0500	6.0500	-0.820%	1	338	-51.240%
2026-02-06	6.1500	6.2500	6.1000	6.1000	+0.826%	8	337	-51.639%
2026-02-05	6.2000	6.2000	6.0500	6.0500	0.000%	10	338	-51.240%
2026-02-04	5.6400	6.2000	5.6400	6.0500	+4.310%	4	348	-51.240%
2026-02-03	6.4000	6.4000	5.8000	5.8000	-19.444%	166	346	-49.138%
2026-02-02	6.6000	7.2000	6.6000	7.2000	+6.667%	11	343	-59.028%
2026-01-29	7.1800	7.1800	6.7500	6.7500	-13.462%	56	342	-56.296%
2026-01-26	7.9300	7.9300	7.8000	7.8000	+1.961%	6	308	-62.179%
2026-01-23	7.4000	7.6500	7.4000	7.6500	+11.679%	15	307	-61.438%
2026-01-22	7.1000	7.1000	6.8200	6.8500	-5.517%	10	317	-56.934%
2026-01-21	7.3000	7.5400	6.9000	7.2500	-23.924%	214	377	-59.310%
2026-01-20	9.4000	9.5300	9.3500	9.5300	+3.926%	41	179	-69.045%
2026-01-16	9.1200	9.1700	9.1200	9.1700	-2.239%	6	166	-67.830%
2026-01-15	9.6500	9.7000	9.3800	9.3800	-6.200%	9	166	-68.550%
2026-01-14	10.5300	10.5300	9.6900	10.0000	+4.167%	25	157	-70.500%
2026-01-13	9.5000	9.6000	9.5000	9.6000	-0.518%	2	151	-69.271%
2026-01-12	9.6900	9.7400	9.6500	9.6500	+3.541%	22	150	-69.430%
2026-01-09	9.9200	9.9200	9.1500	9.3200	-6.613%	5	135	-68.348%
2026-01-06	10.0000	10.0000	9.9800	9.9800	-2.634%	2	130	-70.441%
2026-01-05	10.2500	10.2500	10.2500	10.2500	+0.490%	6	122	-71.220%
2026-01-02	10.1600	10.2300	10.1600	10.2000	-10.290%	10	122	-71.078%
2025-12-31	11.5000	11.5000	11.3700	11.3700	+0.442%	2	121	-74.055%
2025-12-30	11.3500	11.4100	11.3200	11.3200	-1.991%	15	121	-73.940%
2025-12-29	11.6000	11.6000	11.5500	11.5500	+1.494%	7	113	-74.459%
2025-12-22	11.3500	11.3800	11.3500	11.3800	-8.226%	40	107	-74.077%
2025-12-16	12.4100	12.4100	12.4000	12.4000	+2.058%	7	69	-76.210%
2025-12-15	12.4000	12.4000	12.1500	12.1500	-4.706%	11	62	-75.720%
2025-12-12	13.2000	13.2000	12.7500	12.7500	+0.791%	3	54	-76.863%
2025-12-10	12.9000	12.9000	12.6500	12.6500	-3.435%	3	53	-76.680%
2025-12-09	13.0000	13.5500	13.0000	13.1000	-2.819%	11	50	-77.481%
2025-12-08	13.7000	13.8000	13.4800	13.4800	-9.833%	13	44	-78.116%
2025-12-05	15.1000	17.4000	14.9500	14.9500	-6.270%	14	45	-80.268%
2025-12-04	15.9500	15.9500	15.9500	15.9500	-3.157%	20	31	-81.505%
2025-12-03	16.4600	16.4700	16.4600	16.4700	-14.442%	2	11	-82.089%
2025-12-02	19.2800	19.2800	19.2500	19.2500	0.000%	10	10	-84.675%