Dark

NFLX20270617C140
NFLX Jun 17 2027 140.00 Call (NFLX270617C00140000)
option OPRA

EOD

Jul 1, 2026

1.50+4.167%(+0.06)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.4000	1.5000	1.4000	1.5000	+4.167%	14	1,363	0.000%
2026-06-29	1.5400	1.5400	1.4400	1.4400	+1.408%	23	1,369	+4.167%
2026-06-26	1.4000	1.5300	1.4000	1.4200	+18.333%	26	1,392	+5.634%
2026-06-25	1.2900	1.2900	1.2000	1.2000	-13.669%	8	1,395	+25.000%
2026-06-24	1.5000	1.5000	1.2500	1.3900	-2.113%	31	1,394	+7.914%
2026-06-23	1.5600	1.5600	1.4200	1.4200	-5.333%	3	1,384	+5.634%
2026-06-22	1.7500	1.7500	1.4400	1.5000	-9.639%	128	1,385	0.000%
2026-06-18	1.6200	1.6600	1.6200	1.6600	0.000%	7	1,374	-9.639%
2026-06-17	1.7200	1.7500	1.6600	1.6600	-1.775%	21	1,374	-9.639%
2026-06-16	1.9800	1.9800	1.6700	1.6900	-14.213%	28	1,374	-11.243%
2026-06-15	1.9700	1.9700	1.9700	1.9700	+3.684%	1	1,350	-23.858%
2026-06-12	1.8300	2.0200	1.7400	1.9000	-5.000%	99	1,350	-21.053%
2026-06-11	2.0000	2.0000	2.0000	2.0000	-8.257%	1	1,350	-25.000%
2026-06-10	2.3100	2.3100	2.1800	2.1800	-0.909%	10	1,349	-31.193%
2026-06-09	2.3000	2.3000	2.2000	2.2000	-6.780%	2	1,349	-31.818%
2026-06-08	2.3600	2.3600	2.3600	2.3600	-2.479%	5	1,350	-36.441%
2026-06-05	2.2500	2.4200	2.1100	2.4200	+3.863%	22	1,350	-38.017%
2026-06-04	2.2900	2.3300	2.2900	2.3300	-3.320%	23	1,335	-35.622%
2026-06-03	2.5800	2.5800	2.4100	2.4100	-6.589%	21	1,313	-37.759%
2026-06-02	2.5800	2.6200	2.5800	2.5800	-12.838%	25	1,322	-41.860%
2026-06-01	2.8000	2.9600	2.7800	2.9600	+5.714%	13	1,319	-49.324%
2026-05-29	2.8000	2.8000	2.8000	2.8000	+6.464%	2	1,310	-46.429%
2026-05-28	2.6300	2.6300	2.6300	2.6300	-4.710%	1	1,310	-42.966%
2026-05-27	2.7300	2.8400	2.7200	2.7600	-4.828%	4	1,309	-45.652%
2026-05-26	2.9500	2.9500	2.7100	2.9000	-6.452%	5	1,307	-48.276%
2026-05-21	3.0500	3.1000	3.0500	3.1000	+3.333%	3	1,307	-51.613%
2026-05-18	3.0000	3.0000	3.0000	3.0000	+14.068%	2	1,307	-50.000%
2026-05-15	2.6300	2.6300	2.6300	2.6300	+1.938%	4	1,307	-42.966%
2026-05-14	2.6200	2.6500	2.5800	2.5800	-10.417%	7	1,307	-41.860%
2026-05-13	2.7000	2.8800	2.7000	2.8800	-0.346%	2	1,313	-47.917%
2026-05-12	3.1000	3.1000	2.8900	2.8900	+25.652%	24	1,313	-48.097%
2026-05-11	2.3000	2.3000	2.3000	2.3000	-11.538%	3	1,313	-34.783%
2026-05-08	2.6000	2.6000	2.6000	2.6000	-9.091%	1	1,296	-42.308%
2026-05-07	2.8600	2.8600	2.8600	2.8600	-6.230%	18	1,295	-47.552%
2026-05-06	2.5400	3.0500	2.5400	3.0500	+10.909%	9	1,277	-50.820%
2026-05-05	3.1500	3.1500	2.6500	2.7500	-17.169%	240	1,270	-45.455%
2026-05-04	3.6500	3.6500	3.3200	3.3200	-9.290%	13	1,500	-54.819%
2026-05-01	3.9000	3.9000	3.2500	3.6600	-4.935%	16	1,473	-59.016%
2026-04-30	3.4200	4.0000	3.4200	3.8500	+37.011%	6	1,473	-61.039%
2026-04-29	2.8100	2.8100	2.8100	2.8100	-7.869%	1	1,469	-46.619%
2026-04-28	3.0400	3.0500	3.0400	3.0500	-10.819%	6	1,470	-50.820%
2026-04-27	3.6500	3.6500	3.4200	3.4200	-6.301%	23	1,465	-56.140%
2026-04-23	3.7000	3.8500	3.6500	3.6500	-1.351%	12	1,444	-58.904%
2026-04-22	3.7800	3.7800	3.6200	3.7000	+1.928%	10	1,433	-59.459%
2026-04-21	3.7500	3.7900	3.6300	3.6300	-0.548%	16	1,416	-58.678%
2026-04-20	3.8500	3.9500	3.6500	3.6500	-20.306%	21	1,416	-58.904%
2026-04-17	4.1000	4.8500	4.0000	4.5800	-40.674%	42	1,410	-67.249%
2026-04-16	8.0200	8.0200	7.7200	7.7200	+10.286%	7	1,416	-80.570%
2026-04-15	7.0000	7.0000	7.0000	7.0000	-5.405%	5	1,416	-78.571%
2026-04-14	6.7200	7.4000	6.7200	7.4000	+18.400%	12	1,411	-79.730%
2026-04-09	5.3200	6.2500	5.3200	6.2500	+18.821%	16	1,411	-76.000%
2026-04-08	5.2600	5.2600	5.2600	5.2600	-3.486%	1	1,402	-71.483%
2026-04-06	5.4500	5.4500	5.4500	5.4500	+6.031%	1	1,401	-72.477%
2026-04-02	5.0000	5.1400	5.0000	5.1400	+16.553%	22	1,391	-70.817%
2026-03-30	4.4500	4.4500	4.4100	4.4100	-0.899%	7	1,391	-65.986%
2026-03-26	4.4500	4.4500	4.4500	4.4500	+12.658%	1	1,396	-66.292%
2026-03-24	4.1600	4.2500	3.9500	3.9500	-9.195%	3	1,395	-62.025%
2026-03-23	4.3500	4.3500	4.3500	4.3500	+7.407%	5	1,394	-65.517%
2026-03-20	4.0500	4.0500	4.0500	4.0500	-2.410%	3	1,399	-62.963%
2026-03-19	4.5300	4.5800	4.0500	4.1500	-19.729%	55	1,402	-63.855%
2026-03-18	4.4000	5.1700	4.4000	5.1700	-3.364%	87	1,371	-70.986%
2026-03-16	5.2200	5.3500	5.2200	5.3500	+2.490%	10	1,287	-71.963%
2026-03-13	5.2200	5.2200	5.2200	5.2200	-1.509%	1	1,296	-71.264%
2026-03-12	5.2900	5.3000	5.2900	5.3000	-15.200%	13	1,295	-71.698%
2026-03-10	6.2500	6.2500	6.2500	6.2500	-2.344%	1	1,308	-76.000%
2026-03-09	6.4000	6.4000	6.4000	6.4000	-0.929%	2	1,307	-76.563%
2026-03-05	6.5000	6.5000	6.4600	6.4600	+3.360%	5	1,307	-76.780%
2026-03-04	5.9200	6.3000	5.9200	6.2500	+7.759%	5	1,306	-76.000%
2026-03-03	6.5000	6.5000	5.8000	5.8000	-1.528%	6	1,303	-74.138%
2026-03-02	5.9000	6.3200	5.8900	5.8900	-1.008%	74	1,305	-74.533%
2026-02-27	4.8800	5.9500	4.8500	5.9500	+83.077%	32	1,294	-74.790%
2026-02-25	3.2600	3.2600	3.2500	3.2500	+34.855%	2	1,294	-53.846%
2026-02-23	2.3700	2.4100	2.3700	2.4100	-8.015%	20	1,294	-37.759%
2026-02-20	2.6200	2.6200	2.6200	2.6200	+10.084%	1	1,299	-42.748%
2026-02-18	2.5000	2.5000	2.3800	2.3800	+7.692%	4	1,298	-36.975%
2026-02-17	2.2400	2.2900	2.2100	2.2100	-3.913%	72	1,294	-32.127%
2026-02-13	2.3100	2.4000	2.3000	2.3000	-6.122%	31	1,281	-34.783%
2026-02-12	2.5000	2.8000	2.3700	2.4500	-14.336%	29	1,281	-38.776%
2026-02-11	2.8600	2.8600	2.8600	2.8600	-18.286%	1	1,290	-47.552%
2026-02-10	3.5500	3.5500	3.5000	3.5000	+5.105%	4	1,290	-57.143%
2026-02-09	2.9500	3.3300	2.9500	3.3300	+14.828%	12	1,286	-54.955%
2026-02-06	2.9500	2.9500	2.9000	2.9000	+0.694%	21	1,295	-48.276%
2026-02-05	3.0000	3.0000	2.8800	2.8800	-3.356%	30	1,290	-47.917%
2026-02-04	2.6500	2.9800	2.6500	2.9800	+6.050%	13	1,314	-49.664%
2026-02-03	3.1500	3.1500	2.8100	2.8100	-12.188%	2	1,314	-46.619%
2026-01-29	3.5000	3.5000	3.2000	3.2000	-11.357%	3	1,314	-53.125%
2026-01-28	4.0700	4.0700	3.6100	3.6100	+0.838%	30	1,315	-58.449%
2026-01-27	3.5800	3.5800	3.5800	3.5800	-10.500%	2	1,305	-58.101%
2026-01-26	4.0000	4.0000	4.0000	4.0000	+3.896%	12	1,303	-62.500%
2026-01-23	3.7500	3.8500	3.7500	3.8500	+13.235%	25	1,291	-61.039%
2026-01-22	3.4300	3.5000	3.3200	3.4000	-6.077%	34	1,300	-55.882%
2026-01-21	3.7000	3.7100	3.4600	3.6200	-28.458%	292	1,277	-58.564%
2026-01-20	5.1000	5.1000	5.0000	5.0600	+1.200%	116	1,030	-70.356%
2026-01-16	4.8500	5.0000	4.8000	5.0000	+1.010%	3	1,033	-70.000%
2026-01-14	4.9500	4.9500	4.9500	4.9500	-4.808%	1	1,033	-69.697%
2026-01-13	5.1000	5.2000	5.1000	5.2000	+4.000%	29	1,033	-71.154%
2026-01-12	5.0000	5.0000	5.0000	5.0000	-5.660%	1	1,008	-70.000%
2026-01-09	5.3000	5.3000	5.3000	5.3000	+7.071%	1	1,008	-71.698%
2026-01-08	5.0500	5.0500	4.9000	4.9500	-9.174%	39	1,007	-69.697%
2026-01-07	5.2300	5.4500	5.2300	5.4500	+3.810%	6	1,020	-72.477%
2026-01-06	5.2100	5.2500	5.0000	5.2500	-7.895%	27	1,019	-71.429%
2026-01-05	5.1100	5.7000	5.1100	5.7000	+7.955%	21	1,017	-73.684%
2026-01-02	5.7500	5.7500	5.2000	5.2800	-10.508%	4	1,017	-71.591%
2025-12-31	5.9000	5.9000	5.9000	5.9000	-2.801%	1	1,015	-74.576%
2025-12-29	6.3100	6.3100	6.0700	6.0700	-2.097%	19	1,015	-75.288%
2025-12-26	6.2500	6.2500	6.2000	6.2000	+3.853%	60	1,007	-75.806%
2025-12-24	5.9200	5.9800	5.9200	5.9700	-0.500%	30	968	-74.874%
2025-12-22	6.3000	6.3000	6.0000	6.0000	-6.250%	3	968	-75.000%
2025-12-19	6.4000	6.4000	6.4000	6.4000	-0.156%	5	966	-76.563%
2025-12-18	6.4100	6.4100	6.4100	6.4100	-1.385%	1	961	-76.599%
2025-12-16	6.5000	6.5000	6.5000	6.5000	0.000%	1	961	-76.923%
2025-12-15	6.9500	6.9500	6.4500	6.5000	-10.345%	64	960	-76.923%
2025-12-12	7.4700	7.4700	7.1500	7.2500	+5.072%	5	902	-79.310%
2025-12-11	7.0000	7.0000	6.9000	6.9000	+6.481%	2	900	-78.261%
2025-12-10	6.9100	6.9100	6.3500	6.4800	-9.497%	54	901	-76.852%
2025-12-09	7.2000	7.2000	7.1600	7.1600	+0.140%	2	898	-79.050%
2025-12-08	7.8000	8.1000	7.1000	7.1500	-14.371%	32	898	-79.021%
2025-12-05	9.0000	9.0000	8.3500	8.3500	-7.222%	7	886	-82.036%
2025-12-04	9.0000	9.0000	9.0000	9.0000	-3.640%	4	887	-83.333%
2025-12-03	9.0500	9.3500	8.7700	9.3400	-19.483%	21	887	-83.940%
2025-12-01	11.2600	11.6000	11.1600	11.6000	+10.371%	7	887	-87.069%
2025-11-28	10.5100	10.6200	10.5000	10.5100	+9.479%	15	882	-85.728%
2025-11-25	9.7100	9.7100	9.6000	9.6000	-6.796%	12	882	-84.375%
2025-11-24	10.3000	10.3000	10.3000	10.3000	-6.364%	5	883	-85.437%
2025-11-20	11.1500	11.1500	11.0000	11.0000	-11.219%	3	883	-86.364%
2025-11-19	12.3900	12.3900	12.3900	12.3900	-12.869%	4	885	-87.893%
2025-11-18	14.5000	14.5000	14.2200	14.2200	+18.500%	3	881	-89.451%
2025-11-17	12.5500	12.5500	12.0000	12.0000	0.000%	5	878	-87.500%