Dark

NFLX20270617C125
NFLX Jun 17 2027 125.00 Call (NFLX270617C00125000)
option OPRA

EOD

Jul 1, 2026

2.37+18.500%(+0.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.3700	2.3700	2.3700	2.3700	+18.500%	1	2,214	0.000%
2026-06-30	2.0700	2.0700	2.0000	2.0000	-14.894%	108	2,214	+18.500%
2026-06-29	2.4400	2.7400	2.3400	2.3500	+7.798%	20	2,305	+0.851%
2026-06-26	2.1400	2.4400	2.1400	2.1800	+14.737%	99	2,299	+8.716%
2026-06-25	2.0000	2.2100	1.9000	1.9000	-4.523%	38	2,231	+24.737%
2026-06-24	2.2000	2.2000	1.9900	1.9900	-6.132%	7	2,251	+19.095%
2026-06-23	2.4000	2.4100	2.1000	2.1200	+0.952%	23	2,250	+11.792%
2026-06-22	2.3700	2.4000	2.0100	2.1000	-20.455%	782	2,249	+12.857%
2026-06-18	2.9000	2.9000	2.6400	2.6400	+6.024%	25	733	-10.227%
2026-06-17	2.6700	2.6700	2.4400	2.4900	-17.000%	865	733	-4.819%
2026-06-16	2.8300	3.0000	2.6900	3.0000	-6.250%	29	733	-21.000%
2026-06-15	3.1700	3.2000	3.1500	3.2000	+3.226%	253	495	-25.938%
2026-06-12	2.9600	3.2000	2.9600	3.1000	-6.061%	71	495	-23.548%
2026-06-11	3.3000	3.3000	3.3000	3.3000	-2.941%	26	495	-28.182%
2026-06-10	3.5500	3.5500	3.4000	3.4000	-4.225%	23	521	-30.294%
2026-06-09	3.6500	3.6600	3.5500	3.5500	+0.567%	12	499	-33.239%
2026-06-08	3.7000	3.7000	3.5300	3.5300	+0.857%	11	499	-32.861%
2026-06-05	3.5000	3.5000	3.5000	3.5000	-10.256%	20	504	-32.286%
2026-06-04	3.9000	3.9000	3.9000	3.9000	+5.405%	1	504	-39.231%
2026-06-03	3.8000	3.8000	3.0000	3.7000	-7.035%	39	503	-35.946%
2026-06-02	4.2000	4.2000	3.5500	3.9800	-9.545%	62	492	-40.452%
2026-06-01	4.3500	4.4500	4.2400	4.4000	0.000%	5	461	-46.136%
2026-05-29	3.8500	4.4000	3.8500	4.4000	+4.762%	2	460	-46.136%
2026-05-28	4.3000	4.3000	4.2000	4.2000	-6.667%	2	459	-43.571%
2026-05-26	4.6000	4.6000	4.4500	4.5000	-5.858%	5	459	-47.333%
2026-05-22	4.6000	4.7800	4.6000	4.7800	+3.017%	12	457	-50.418%
2026-05-21	4.4200	4.6400	4.4200	4.6400	-0.215%	31	456	-48.922%
2026-05-20	4.6500	4.7500	4.6500	4.6500	-2.720%	3	456	-49.032%
2026-05-19	4.7100	4.7800	4.7100	4.7800	-4.591%	20	474	-50.418%
2026-05-18	5.2000	5.2000	5.0100	5.0100	+19.570%	3	474	-52.695%
2026-05-15	4.2000	4.2000	4.1900	4.1900	-1.643%	2	474	-43.437%
2026-05-14	4.3800	4.4500	4.2600	4.2600	-5.333%	14	473	-44.366%
2026-05-13	4.3500	4.6000	4.3500	4.5000	-2.174%	59	455	-47.333%
2026-05-12	4.6000	4.6000	4.6000	4.6000	+16.456%	2	455	-48.478%
2026-05-11	3.7700	3.9500	3.7700	3.9500	-8.565%	8	455	-40.000%
2026-05-08	4.5000	4.5000	4.3200	4.3200	-8.085%	4	450	-45.139%
2026-05-07	4.8000	4.8000	4.6000	4.7000	+3.982%	13	449	-49.574%
2026-05-06	4.8500	4.8500	3.8500	4.5200	+2.494%	46	448	-47.566%
2026-05-05	4.9000	4.9000	4.4100	4.4100	-16.477%	17	455	-46.259%
2026-05-04	5.6000	6.0500	5.1500	5.2800	-7.368%	11	451	-55.114%
2026-05-01	6.4500	6.4500	5.4500	5.7000	-4.040%	41	423	-58.421%
2026-04-30	6.0000	6.0000	5.9400	5.9400	+2.414%	8	423	-60.101%
2026-04-29	5.5400	5.8000	5.5000	5.8000	+6.422%	16	426	-59.138%
2026-04-28	5.0500	5.4500	5.0500	5.4500	-4.386%	14	425	-56.514%
2026-04-27	5.9100	5.9100	5.7000	5.7000	-5.158%	6	426	-58.421%
2026-04-23	5.6500	6.0100	5.6500	6.0100	+1.864%	4	422	-60.566%
2026-04-22	6.1000	6.1000	5.9000	5.9000	-1.667%	7	419	-59.831%
2026-04-21	6.5000	6.5000	5.9000	6.0000	-4.762%	17	412	-60.500%
2026-04-20	6.9000	7.1000	6.3000	6.3000	-16.777%	40	412	-62.381%
2026-04-17	6.5500	7.6000	6.5500	7.5700	-35.465%	75	422	-68.692%
2026-04-16	11.7300	11.7300	11.7300	11.7300	+6.636%	2	425	-79.795%
2026-04-15	11.0000	11.2000	11.0000	11.0000	-0.632%	27	423	-78.455%
2026-04-14	11.4300	11.4300	11.0700	11.0700	+9.604%	19	423	-78.591%
2026-04-13	10.1000	10.1000	10.1000	10.1000	+3.590%	1	412	-76.535%
2026-04-10	9.7500	9.7500	9.7500	9.7500	-0.510%	1	413	-75.692%
2026-04-09	9.7300	9.8300	9.7300	9.8000	+14.620%	14	413	-75.816%
2026-04-08	9.0800	9.0800	8.2000	8.5500	-3.716%	5	403	-72.281%
2026-04-07	9.0700	9.0700	8.6000	8.8800	+8.690%	4	402	-73.311%
2026-04-02	8.3500	8.3500	8.1700	8.1700	+9.664%	5	401	-70.991%
2026-04-01	7.4500	7.4500	7.4500	7.4500	-7.453%	10	401	-68.188%
2026-03-31	7.4200	8.0500	7.4200	8.0500	+13.380%	2	401	-70.559%
2026-03-30	7.0500	7.1000	7.0500	7.1000	+3.650%	11	402	-66.620%
2026-03-27	6.8500	6.8500	6.8500	6.8500	-2.837%	1	412	-65.401%
2026-03-26	6.3300	7.0500	6.3300	7.0500	+2.920%	56	412	-66.383%
2026-03-24	6.8500	6.8500	6.8500	6.8500	+1.481%	1	372	-65.401%
2026-03-20	6.3000	6.7500	6.3000	6.7500	+4.651%	18	372	-64.889%
2026-03-19	6.4500	6.4500	6.4500	6.4500	-7.194%	10	357	-63.256%
2026-03-17	7.9000	7.9000	6.9500	6.9500	-13.665%	11	347	-65.899%
2026-03-16	8.0000	8.0500	8.0000	8.0500	-1.709%	7	341	-70.559%
2026-03-13	8.1900	8.1900	8.1900	8.1900	+0.122%	4	337	-71.062%
2026-03-12	8.2000	8.2300	8.0000	8.1800	-2.619%	6	335	-71.027%
2026-03-11	8.4000	8.4000	8.4000	8.4000	-13.846%	1	334	-71.786%
2026-03-06	9.7500	9.7500	9.7500	9.7500	-4.505%	1	333	-75.692%
2026-03-05	9.6000	10.2100	9.5500	10.2100	+6.023%	66	332	-76.787%
2026-03-04	9.7000	9.7000	9.5500	9.6300	+5.246%	4	345	-75.389%
2026-03-03	9.0000	9.1500	9.0000	9.1500	0.000%	64	343	-74.098%
2026-03-02	8.2500	10.0000	8.2500	9.1500	+8.929%	29	373	-74.098%
2026-02-27	7.3000	8.7500	7.0000	8.4000	+68.000%	45	366	-71.786%
2026-02-26	5.0000	5.0000	5.0000	5.0000	+40.845%	1	372	-52.600%
2026-02-23	3.6000	3.6000	3.5500	3.5500	-7.552%	12	372	-33.239%
2026-02-20	3.8600	3.9000	3.8400	3.8400	+6.667%	15	371	-38.281%
2026-02-19	3.6000	3.6000	3.6000	3.6000	-7.692%	1	358	-34.167%
2026-02-18	3.7400	3.9000	3.7400	3.9000	+5.405%	14	357	-39.231%
2026-02-17	3.6000	3.7000	3.6000	3.7000	+4.225%	6	357	-35.946%
2026-02-13	3.6500	3.6500	3.5500	3.5500	-4.054%	30	339	-33.239%
2026-02-12	3.9000	3.9000	3.7000	3.7000	-13.953%	12	339	-35.946%
2026-02-11	4.1500	4.3000	4.1500	4.3000	-10.417%	7	337	-44.884%
2026-02-10	4.8000	4.8500	4.8000	4.8000	+7.865%	3	337	-50.625%
2026-02-06	4.4500	4.4500	4.4500	4.4500	0.000%	1	335	-46.742%
2026-02-05	4.7700	4.7700	4.4500	4.4500	-5.319%	14	334	-46.742%
2026-02-04	4.3500	4.7000	4.3500	4.7000	+7.551%	6	332	-49.574%
2026-02-03	4.6500	4.6500	4.3700	4.3700	-13.465%	12	326	-45.767%
2026-01-30	5.0700	5.0700	5.0500	5.0500	+10.989%	10	324	-53.069%
2026-01-29	5.2500	5.2500	4.5500	4.5500	-18.750%	11	333	-47.912%
2026-01-28	5.7500	5.7500	5.6000	5.6000	0.000%	20	333	-57.679%
2026-01-27	5.5000	5.6000	5.4500	5.6000	-4.924%	3	323	-57.679%
2026-01-26	5.9500	5.9500	5.8900	5.8900	+3.152%	6	321	-59.762%
2026-01-23	5.1000	5.9000	5.1000	5.7100	+10.874%	15	319	-58.494%
2026-01-22	5.2500	5.4500	5.1000	5.1500	-8.688%	30	311	-53.981%
2026-01-21	5.6000	5.7000	5.2400	5.6400	-22.421%	47	286	-57.979%
2026-01-20	7.6400	7.6400	7.2700	7.2700	+1.536%	24	261	-67.400%
2026-01-16	7.1600	7.1600	7.1600	7.1600	-0.556%	1	244	-66.899%
2026-01-15	7.5000	7.5000	7.2000	7.2000	-2.041%	44	244	-67.083%
2026-01-14	7.3500	7.3500	7.3500	7.3500	-2.000%	1	215	-67.755%
2026-01-13	7.5000	7.5000	7.5000	7.5000	+2.041%	1	216	-68.400%
2026-01-12	7.6500	7.6500	7.3500	7.3500	-0.676%	129	216	-67.755%
2026-01-08	7.3900	7.4300	7.3900	7.4000	-2.632%	3	93	-67.973%
2026-01-02	7.6000	7.6000	7.6000	7.6000	-13.143%	1	92	-68.816%
2025-12-30	8.7500	8.8000	8.7500	8.7500	-2.235%	10	91	-72.914%
2025-12-29	8.9500	8.9500	8.9200	8.9500	-2.717%	14	87	-73.520%
2025-12-26	9.2000	9.2000	9.2000	9.2000	-5.155%	6	80	-74.239%
2025-12-19	9.7000	9.7000	9.7000	9.7000	+3.743%	1	76	-75.567%
2025-12-18	10.2000	10.2000	9.3500	9.3500	-5.746%	3	75	-74.652%
2025-12-17	9.9200	9.9200	9.9200	9.9200	+2.585%	10	74	-76.109%
2025-12-16	9.5000	9.6800	9.5000	9.6700	+2.328%	9	65	-75.491%
2025-12-15	9.7000	9.7500	9.4500	9.4500	-9.135%	20	59	-74.921%
2025-12-12	10.6600	10.6600	10.4000	10.4000	+5.584%	3	59	-77.212%
2025-12-11	9.8000	9.8500	9.8000	9.8500	+6.717%	2	56	-75.939%
2025-12-10	9.4100	9.4100	9.2300	9.2300	-11.250%	2	55	-74.323%
2025-12-09	10.2500	10.4000	10.2500	10.4000	-1.235%	2	53	-77.212%
2025-12-08	10.4000	10.5300	10.4000	10.5300	-10.383%	2	53	-77.493%
2025-12-05	11.8700	12.0000	11.6500	11.7500	-6.000%	17	51	-79.830%
2025-12-04	12.5000	12.5000	12.5000	12.5000	-5.803%	20	37	-81.040%
2025-12-03	13.1500	13.2700	13.1500	13.2700	-12.697%	10	23	-82.140%
2025-12-02	15.2000	15.2000	15.2000	15.2000	+0.662%	1	23	-84.408%
2025-11-28	15.1000	15.1000	15.1000	15.1000	+0.667%	20	23	-84.305%
2025-11-26	15.0000	15.0000	15.0000	15.0000	+9.409%	1	12	-84.200%
2025-11-24	13.5500	13.7100	13.5500	13.7100	0.000%	12	12	-82.713%