Dark

NFLX20270617C130
NFLX Jun 17 2027 130.00 Call (NFLX270617C00130000)
option OPRA

EOD

Jul 1, 2026

2.11+5.500%(+0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.1100	2.1100	2.1100	2.1100	+5.500%	1	2,501	0.000%
2026-06-29	2.1500	2.1500	2.0000	2.0000	+6.383%	118	2,501	+5.500%
2026-06-26	1.9200	2.1000	1.8800	1.8800	+4.444%	15	2,427	+12.234%
2026-06-25	1.6500	1.9100	1.6500	1.8000	0.000%	40	2,420	+17.222%
2026-06-24	1.7400	1.8000	1.7000	1.8000	-6.250%	8	2,394	+17.222%
2026-06-23	1.8800	2.1000	1.7900	1.9200	-2.041%	25	2,389	+9.896%
2026-06-22	2.2800	2.2800	1.8000	1.9600	-20.000%	42	2,391	+7.653%
2026-06-18	2.1500	2.4500	2.1500	2.4500	+11.364%	86	2,346	-13.878%
2026-06-17	2.2700	2.3000	2.2000	2.2000	-6.383%	42	2,346	-4.091%
2026-06-16	2.5000	2.6300	2.3000	2.3500	-18.966%	32	2,346	-10.213%
2026-06-15	2.5800	3.0000	2.5800	2.9000	+11.538%	10	2,294	-27.241%
2026-06-12	2.7500	2.7500	2.6000	2.6000	-8.772%	35	2,294	-18.846%
2026-06-11	2.8000	3.0200	2.6700	2.8500	-2.730%	13	2,294	-25.965%
2026-06-10	2.9300	2.9600	2.9300	2.9300	-0.678%	26	2,290	-27.986%
2026-06-09	3.0000	3.0100	2.9500	2.9500	-9.231%	8	2,291	-28.475%
2026-06-08	3.3300	3.3300	3.0500	3.2500	-1.515%	80	2,292	-35.077%
2026-06-05	3.3000	3.3000	2.9000	3.3000	+6.109%	158	2,296	-36.061%
2026-06-04	3.1000	3.1500	3.1000	3.1100	+0.323%	23	2,166	-32.154%
2026-06-03	3.3000	3.3500	3.1000	3.1000	-7.463%	62	2,164	-31.935%
2026-06-02	3.5000	3.5300	3.3500	3.3500	-11.141%	52	2,175	-37.015%
2026-06-01	3.8300	3.9000	3.6400	3.7700	+1.892%	8	2,170	-44.032%
2026-05-29	3.6900	3.8000	3.6300	3.7000	+5.413%	132	2,169	-42.973%
2026-05-28	3.3500	3.7000	3.3500	3.5100	-6.400%	46	2,045	-39.886%
2026-05-27	3.8600	3.8600	3.7500	3.7500	-3.101%	4	2,001	-43.733%
2026-05-26	3.9500	3.9500	3.8400	3.8700	-0.258%	43	1,999	-45.478%
2026-05-22	3.9100	3.9100	3.8700	3.8800	-7.619%	181	2,021	-45.619%
2026-05-21	3.7500	4.2000	3.7500	4.2000	+2.439%	12	2,020	-49.762%
2026-05-20	3.2500	4.1000	3.2500	4.1000	+2.500%	14	2,020	-48.537%
2026-05-19	4.7500	4.7500	4.0000	4.0000	-3.614%	4	2,006	-47.250%
2026-05-18	4.0000	4.1900	3.9500	4.1500	+12.162%	162	2,006	-49.157%
2026-05-15	3.6600	3.7000	3.4500	3.7000	+5.714%	134	2,006	-42.973%
2026-05-14	3.7000	3.8500	3.5000	3.5000	-9.561%	85	1,770	-39.714%
2026-05-13	3.4800	3.8700	3.4800	3.8700	+1.842%	20	1,718	-45.478%
2026-05-12	3.7000	3.9700	3.7000	3.8000	+19.497%	7	1,718	-44.474%
2026-05-11	3.6500	3.6500	3.1800	3.1800	-16.316%	91	1,718	-33.648%
2026-05-08	3.7000	3.8000	3.6000	3.8000	-2.564%	12	1,664	-44.474%
2026-05-07	3.9500	3.9500	3.8800	3.9000	+1.299%	13	1,659	-45.897%
2026-05-06	3.7000	3.8500	3.7000	3.8500	+4.054%	17	1,648	-45.195%
2026-05-05	4.2500	4.3500	3.7000	3.7000	-22.105%	41	1,641	-42.973%
2026-05-04	4.7500	4.7500	4.7500	4.7500	-4.040%	1	1,634	-55.579%
2026-05-01	5.2000	5.2800	4.9000	4.9500	-6.604%	45	1,661	-57.374%
2026-04-30	5.0000	5.3000	5.0000	5.3000	-13.115%	19	1,661	-60.189%
2026-04-29	4.6000	6.1000	4.6000	6.1000	+34.658%	23	1,665	-65.410%
2026-04-28	4.5000	4.5300	4.2000	4.5300	-2.581%	17	1,670	-53.422%
2026-04-27	4.1000	4.8000	4.1000	4.6500	-3.926%	601	1,655	-54.624%
2026-04-24	4.7500	5.0000	4.7500	4.8400	-2.024%	27	1,371	-56.405%
2026-04-23	5.5000	5.5000	4.7700	4.9400	-3.704%	16	1,366	-57.287%
2026-04-22	5.1000	5.2500	5.0000	5.1300	+0.984%	29	1,351	-58.869%
2026-04-21	5.3000	5.3800	5.0000	5.0800	-7.636%	93	1,281	-58.465%
2026-04-20	6.0500	6.0500	5.1300	5.5000	-31.250%	58	1,281	-61.636%
2026-04-17	6.4500	8.0000	5.6000	8.0000	-21.182%	183	1,223	-73.625%
2026-04-16	10.1300	10.5300	9.8000	10.1500	+3.046%	120	1,122	-79.212%
2026-04-15	9.5000	9.8500	9.5000	9.8500	+3.684%	21	1,090	-78.579%
2026-04-14	7.4000	9.7000	7.4000	9.5000	+6.982%	122	1,080	-77.789%
2026-04-13	8.6500	8.9200	8.6500	8.8800	+5.714%	8	1,075	-76.239%
2026-04-10	8.4000	8.4000	8.4000	8.4000	-1.754%	4	1,073	-74.881%
2026-04-09	7.8000	8.7200	7.8000	8.5500	+12.352%	128	1,073	-75.322%
2026-04-08	7.6100	7.6100	7.6100	7.6100	+0.528%	1	1,095	-72.273%
2026-04-07	7.2500	7.5700	7.2500	7.5700	-0.395%	20	1,094	-72.127%
2026-04-06	7.5000	7.9900	7.2400	7.6000	+7.801%	11	1,095	-72.237%
2026-04-02	7.0500	7.0500	7.0500	7.0500	+13.344%	2	1,093	-70.071%
2026-03-31	6.2200	6.2200	6.2200	6.2200	-1.893%	6	1,093	-66.077%
2026-03-30	6.0000	6.3400	6.0000	6.3400	+8.376%	7	1,090	-66.719%
2026-03-27	6.0900	6.1300	5.8500	5.8500	+11.006%	13	1,089	-63.932%
2026-03-26	5.2700	5.2700	5.2700	5.2700	-2.407%	1	1,091	-59.962%
2026-03-25	5.7000	5.7000	5.3400	5.4000	-1.280%	38	1,091	-60.926%
2026-03-24	5.3700	5.9600	5.3700	5.4700	-4.035%	5	1,095	-61.426%
2026-03-23	5.7500	5.8000	5.7000	5.7000	+2.334%	4	1,095	-62.982%
2026-03-20	5.5000	5.5800	5.5000	5.5700	-0.713%	14	1,094	-62.118%
2026-03-19	6.2000	6.2000	5.5500	5.6100	-16.642%	24	1,100	-62.389%
2026-03-18	6.4300	6.7300	6.0700	6.7300	-1.752%	10	1,096	-68.648%
2026-03-17	6.8000	6.8500	6.8000	6.8500	-2.143%	6	1,094	-69.197%
2026-03-13	7.0000	7.0000	7.0000	7.0000	-2.778%	3	1,095	-69.857%
2026-03-12	7.2000	7.2000	7.2000	7.2000	+1.408%	2	1,097	-70.694%
2026-03-11	7.6800	7.6800	7.1000	7.1000	-13.415%	15	1,097	-70.282%
2026-03-10	7.7000	8.2000	7.7000	8.2000	+0.613%	6	1,098	-74.268%
2026-03-09	8.0600	8.1500	7.9700	8.1500	-3.550%	43	1,094	-74.110%
2026-03-06	9.0000	9.0000	8.2000	8.4500	-1.515%	64	1,136	-75.030%
2026-03-05	8.7000	8.7000	8.2400	8.5800	+3.125%	140	1,166	-75.408%
2026-03-04	8.1700	8.6500	7.9200	8.3200	+8.758%	12	1,159	-74.639%
2026-03-03	7.6200	7.6500	7.6200	7.6500	-4.375%	5	1,165	-72.418%
2026-03-02	7.5500	8.0500	7.5500	8.0000	+6.667%	36	1,164	-73.625%
2026-02-27	6.3500	7.5000	5.9000	7.5000	+56.904%	66	1,164	-71.867%
2026-02-26	4.6500	4.9000	4.6500	4.7800	+11.163%	22	1,186	-55.858%
2026-02-25	4.2400	4.4000	3.6900	4.3000	+31.098%	31	1,186	-50.930%
2026-02-24	2.9000	3.2800	2.9000	3.2800	0.000%	7	1,186	-35.671%
2026-02-23	3.2100	3.2800	3.2100	3.2800	+4.792%	5	1,188	-35.671%
2026-02-20	3.1300	3.1300	3.1300	3.1300	-19.121%	10	1,186	-32.588%
2026-02-19	3.2500	3.8700	3.2500	3.8700	+17.988%	2	1,181	-45.478%
2026-02-18	2.9000	3.5000	2.9000	3.2800	+3.145%	21	1,181	-35.671%
2026-02-17	3.1000	3.1800	3.0000	3.1800	-0.625%	13	1,184	-33.648%
2026-02-13	3.2500	3.2500	3.0000	3.2000	-5.325%	422	1,521	-34.063%
2026-02-12	3.2900	3.3800	3.0000	3.3800	-9.140%	43	1,521	-37.574%
2026-02-11	3.6700	3.7200	3.6700	3.7200	-13.488%	11	1,496	-43.280%
2026-02-10	4.3000	4.3000	4.3000	4.3000	+11.688%	2	1,495	-50.930%
2026-02-09	3.8000	3.8500	3.8000	3.8500	-3.750%	6	1,495	-45.195%
2026-02-06	4.2300	4.2300	3.8000	4.0000	+3.093%	56	1,490	-47.250%
2026-02-05	4.2000	4.2000	3.8800	3.8800	+1.571%	5	1,489	-45.619%
2026-02-04	3.5000	4.1000	3.5000	3.8200	+3.804%	21	1,486	-44.764%
2026-02-03	3.9200	4.1500	3.6800	3.6800	-14.419%	48	1,486	-42.663%
2026-02-02	4.2500	4.5000	4.2500	4.3000	+1.176%	12	1,467	-50.930%
2026-01-30	4.4500	4.4500	4.2500	4.2500	-2.299%	33	1,455	-50.353%
2026-01-29	4.6300	4.6300	4.3500	4.3500	-20.909%	9	1,454	-51.494%
2026-01-28	4.9000	5.5000	4.8600	5.5000	+17.773%	24	1,446	-61.636%
2026-01-27	4.9500	5.0200	4.6700	4.6700	-8.431%	11	1,442	-54.818%
2026-01-26	5.2000	5.2000	5.0500	5.1000	0.000%	17	1,434	-58.627%
2026-01-23	5.0000	5.2500	5.0000	5.1000	+12.088%	15	1,432	-58.627%
2026-01-22	4.6200	4.6200	4.3900	4.5500	-5.208%	111	1,428	-53.626%
2026-01-21	4.6500	5.5000	4.5000	4.8000	-26.154%	109	1,350	-56.042%
2026-01-20	6.0000	6.5000	6.0000	6.5000	-0.763%	7	1,285	-67.538%
2026-01-16	6.3500	6.5500	6.2000	6.5500	+0.769%	194	1,176	-67.786%
2026-01-15	6.6000	6.6000	6.5000	6.5000	+2.362%	5	1,176	-67.538%
2026-01-14	6.4600	6.4700	6.3500	6.3500	-8.633%	28	1,172	-66.772%
2026-01-13	6.5000	6.9500	6.5000	6.9500	+6.923%	18	1,170	-69.640%
2026-01-12	6.7000	6.7000	6.5000	6.5000	-1.961%	2	1,152	-67.538%
2026-01-09	6.7500	6.7500	6.2500	6.6300	-5.014%	24	1,152	-68.175%
2026-01-08	6.9800	6.9800	6.9800	6.9800	+5.758%	1	1,142	-69.771%
2026-01-07	7.0000	7.0000	6.6000	6.6000	-0.752%	3	1,142	-68.030%
2026-01-06	6.7400	6.7400	6.6500	6.6500	-5.000%	9	1,141	-68.271%
2026-01-05	7.0000	7.0000	7.0000	7.0000	+3.704%	159	1,132	-69.857%
2026-01-02	7.4500	7.4500	6.7500	6.7500	-11.184%	24	1,177	-68.741%
2025-12-31	7.7500	7.7500	7.6000	7.6000	-1.299%	180	1,343	-72.237%
2025-12-30	7.7500	7.7500	7.7000	7.7000	-2.036%	14	1,343	-72.597%
2025-12-29	7.9000	7.9000	7.8500	7.8600	-1.873%	13	1,341	-73.155%
2025-12-26	8.1000	8.1000	8.0000	8.0100	+3.355%	17	1,342	-73.658%
2025-12-24	7.6100	7.7500	7.6100	7.7500	-1.274%	7	1,329	-72.774%
2025-12-23	7.8200	7.8500	7.8200	7.8500	0.000%	2	1,329	-73.121%
2025-12-22	7.8000	7.9400	7.8000	7.8500	-7.647%	26	1,328	-73.121%
2025-12-19	8.5000	8.5000	8.5000	8.5000	+4.938%	2	1,318	-75.176%
2025-12-18	8.6500	9.1000	8.1000	8.1000	-6.358%	17	1,316	-73.951%
2025-12-17	9.5000	9.5000	8.6500	8.6500	+0.581%	107	1,301	-75.607%
2025-12-16	8.7500	8.7500	8.4500	8.6000	+3.990%	14	1,194	-75.465%
2025-12-15	9.0000	9.0000	8.2700	8.2700	-7.906%	36	1,182	-74.486%
2025-12-12	9.4500	9.5000	8.9800	8.9800	+3.815%	56	1,169	-76.503%
2025-12-11	8.4100	8.7500	8.4100	8.6500	+7.054%	163	1,125	-75.607%
2025-12-10	9.1200	9.1200	8.0800	8.0800	-15.393%	121	995	-73.886%
2025-12-09	9.5300	9.5500	9.0600	9.5500	+1.380%	24	875	-77.906%
2025-12-08	10.0000	10.0000	9.2000	9.4200	-11.963%	26	866	-77.601%
2025-12-05	10.6500	12.8500	10.3500	10.7000	-5.727%	77	841	-80.280%
2025-12-04	11.8000	11.8000	11.1000	11.3500	-4.622%	409	861	-81.410%
2025-12-03	12.0000	12.0000	11.0900	11.9000	-13.768%	36	537	-82.269%
2025-12-02	13.8000	13.8000	13.8000	13.8000	+0.364%	1	526	-84.710%
2025-12-01	13.7500	13.7500	13.7500	13.7500	+1.852%	1	525	-84.655%
2025-11-28	13.3000	13.5000	13.3000	13.5000	+2.273%	9	525	-84.370%
2025-11-26	12.9000	13.2000	12.9000	13.2000	+8.642%	2	524	-84.015%
2025-11-25	12.4700	12.4700	12.1500	12.1500	-10.662%	8	524	-82.634%
2025-11-24	12.1000	13.6000	11.9800	13.6000	+7.087%	45	518	-84.485%
2025-11-21	12.9900	12.9900	12.7000	12.7000	-1.244%	4	476	-83.386%
2025-11-20	14.7000	14.9100	12.8600	12.8600	-14.267%	14	476	-83.593%
2025-11-19	16.9500	16.9500	14.9000	15.0000	-12.943%	7	463	-85.933%
2025-11-18	16.1500	17.2300	16.1500	17.2300	+10.804%	23	461	-87.754%
2025-11-17	15.3400	15.5500	15.3400	15.5500	0.000%	2	441	-86.431%