Dark

NFLX20270617C150
NFLX Jun 17 2027 150.00 Call (NFLX270617C00150000)
option OPRA

EOD

Jul 1, 2026

1.19+8.182%(+0.09)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.2900	1.4300	0.9000	1.1900	+8.182%	76	6,190	0.000%
2026-06-30	1.0500	1.1000	1.0000	1.1000	-1.786%	10	6,131	+8.182%
2026-06-29	1.3000	1.3000	1.1200	1.1200	-0.885%	113	6,128	+6.250%
2026-06-26	1.0000	1.2500	1.0000	1.1300	+21.505%	102	6,132	+5.310%
2026-06-25	1.0000	1.0600	0.9300	0.9300	-12.264%	159	6,051	+27.957%
2026-06-24	1.0900	1.2600	1.0000	1.0600	-2.752%	24	5,910	+12.264%
2026-06-23	1.3000	1.3000	1.0800	1.0900	-8.403%	107	5,893	+9.174%
2026-06-22	1.2400	1.2400	1.0500	1.1900	-15.000%	150	5,857	0.000%
2026-06-18	1.2600	1.4700	1.2400	1.4000	+6.061%	16	5,555	-15.000%
2026-06-17	1.3000	1.3200	1.2600	1.3200	+1.538%	280	5,555	-9.848%
2026-06-16	1.3300	1.3500	1.2800	1.3000	-16.129%	61	5,555	-8.462%
2026-06-15	1.5300	1.7500	1.4200	1.5500	+6.897%	18	5,545	-23.226%
2026-06-12	1.5000	1.5400	1.4500	1.4500	-4.605%	24	5,545	-17.931%
2026-06-11	1.6000	1.6000	1.4700	1.5200	-10.588%	6	5,545	-21.711%
2026-06-10	1.7400	1.7400	1.6500	1.7000	-2.857%	10	5,543	-30.000%
2026-06-09	1.7000	1.8200	1.6500	1.7500	-2.235%	125	5,534	-32.000%
2026-06-08	1.8000	1.8500	1.7900	1.7900	-1.648%	15	5,507	-33.520%
2026-06-05	1.7500	1.8300	1.7000	1.8200	-2.151%	217	5,502	-34.615%
2026-06-04	2.0000	2.0000	1.7900	1.8600	+1.087%	216	5,291	-36.022%
2026-06-03	1.8200	1.8700	1.7500	1.8400	-6.599%	164	5,183	-35.326%
2026-06-02	2.1700	2.1700	1.9700	1.9700	-8.796%	66	5,036	-39.594%
2026-06-01	2.0900	2.1600	2.0000	2.1600	+4.854%	51	5,001	-44.907%
2026-05-29	1.9600	2.1500	1.9600	2.0600	+3.000%	25	4,979	-42.233%
2026-05-28	2.0000	2.0500	1.8000	2.0000	0.000%	24	4,960	-40.500%
2026-05-27	2.0200	2.1500	2.0000	2.0000	-9.091%	10	4,947	-40.500%
2026-05-26	2.1900	2.2000	2.1900	2.2000	+3.774%	7	4,941	-45.909%
2026-05-22	2.1900	2.1900	2.1200	2.1200	-9.402%	4	4,939	-43.868%
2026-05-21	2.1700	2.3800	2.1700	2.3400	+8.333%	30	4,941	-49.145%
2026-05-20	2.1200	2.2600	2.1100	2.1600	-5.677%	6	4,941	-44.907%
2026-05-19	2.2100	2.2900	2.1800	2.2900	-4.979%	9	4,912	-48.035%
2026-05-18	2.2000	2.4100	2.2000	2.4100	+24.227%	21	4,912	-50.622%
2026-05-15	1.9800	1.9800	1.9400	1.9400	-3.483%	5	4,912	-38.660%
2026-05-14	2.0000	2.0800	1.9800	2.0100	-2.899%	51	4,897	-40.796%
2026-05-13	2.0700	2.0700	2.0700	2.0700	+0.976%	2	4,848	-42.512%
2026-05-12	2.2900	2.2900	2.0000	2.0500	+12.022%	74	4,848	-41.951%
2026-05-11	1.8500	1.8500	1.6300	1.8300	-7.576%	73	4,848	-34.973%
2026-05-08	1.9000	1.9800	1.9000	1.9800	-3.415%	51	4,735	-39.899%
2026-05-07	2.0300	2.1700	2.0300	2.0500	-1.914%	33	4,765	-41.951%
2026-05-06	1.8900	2.1300	1.8700	2.0900	+4.500%	70	4,732	-43.062%
2026-05-05	2.2500	2.2800	1.9400	2.0000	-14.163%	391	4,720	-40.500%
2026-05-04	2.5000	2.5000	2.3300	2.3300	-6.800%	17	4,341	-48.927%
2026-05-01	2.7000	2.7900	2.5000	2.5000	-11.348%	21	4,308	-52.400%
2026-04-30	2.5800	3.1000	2.5000	2.8200	+10.588%	66	4,308	-57.801%
2026-04-29	2.3400	2.5600	2.3400	2.5500	-1.923%	28	4,259	-53.333%
2026-04-28	2.2500	2.6000	2.2500	2.6000	+10.638%	33	4,234	-54.231%
2026-04-27	2.5600	2.5600	2.3500	2.3500	-22.951%	97	4,208	-49.362%
2026-04-24	2.5600	3.0500	2.4900	3.0500	+15.094%	134	4,113	-60.984%
2026-04-23	2.6500	2.7500	2.5000	2.6500	-0.749%	67	4,157	-55.094%
2026-04-22	2.7100	2.8000	2.6000	2.6700	+1.521%	130	4,142	-55.431%
2026-04-21	2.8000	2.9400	2.6300	2.6300	-10.847%	160	3,908	-54.753%
2026-04-20	3.1000	3.1000	2.6700	2.9500	-11.145%	59	3,908	-59.661%
2026-04-17	3.4700	3.5500	2.9300	3.3200	-40.714%	409	3,882	-64.157%
2026-04-16	6.2000	6.2000	5.4000	5.6000	+0.179%	289	3,863	-78.750%
2026-04-15	5.2000	5.6300	5.1000	5.5900	+6.679%	230	3,811	-78.712%
2026-04-14	5.0500	5.5000	5.0500	5.2400	+5.859%	14	3,691	-77.290%
2026-04-13	4.8000	5.0000	4.8000	4.9500	+6.223%	8	3,695	-75.960%
2026-04-10	4.5000	4.6600	4.5000	4.6600	+2.418%	6	3,696	-74.464%
2026-04-09	4.6000	4.6800	4.5500	4.5500	+13.750%	5	3,696	-73.846%
2026-04-08	4.2000	4.2000	3.8800	4.0000	0.000%	15	3,697	-70.250%
2026-04-07	4.0500	4.0500	4.0000	4.0000	-0.498%	3	3,694	-70.250%
2026-04-06	4.8000	4.8000	4.0200	4.0200	+8.649%	5	3,694	-70.398%
2026-04-02	3.7000	3.7000	3.7000	3.7000	+15.625%	2	3,693	-67.838%
2026-04-01	3.4500	3.4500	3.2000	3.2000	-7.781%	11	3,693	-62.813%
2026-03-31	3.4000	3.7900	3.4000	3.4700	-2.254%	80	3,703	-65.706%
2026-03-27	3.5000	3.5500	3.1000	3.5500	+10.938%	14	3,733	-66.479%
2026-03-26	3.0000	3.2000	3.0000	3.2000	+8.108%	2	3,722	-62.813%
2026-03-25	2.9600	2.9600	2.9600	2.9600	+5.338%	1	3,722	-59.797%
2026-03-24	2.9900	3.2000	2.8100	2.8100	-12.733%	6	3,722	-57.651%
2026-03-23	3.2000	3.2200	2.8500	3.2200	+5.574%	697	3,723	-63.043%
2026-03-20	3.0000	3.0500	3.0000	3.0500	0.000%	8	4,001	-60.984%
2026-03-19	3.4100	3.4100	2.9700	3.0500	-12.857%	42	4,002	-60.984%
2026-03-18	3.4300	3.5000	3.4000	3.5000	0.000%	19	3,992	-66.000%
2026-03-17	3.8000	4.0000	3.5000	3.5000	-14.634%	20	4,010	-66.000%
2026-03-12	4.0000	4.1000	4.0000	4.1000	0.000%	4	4,011	-70.976%
2026-03-11	4.5300	4.5300	4.0800	4.1000	-9.492%	4	4,015	-70.976%
2026-03-10	4.4500	4.5300	4.3000	4.5300	-7.362%	12	4,017	-73.731%
2026-03-09	4.8500	4.8900	4.6000	4.8900	-0.610%	35	4,018	-75.665%
2026-03-06	4.9000	5.2400	4.9000	4.9200	+2.075%	5	4,041	-75.813%
2026-03-05	4.8000	5.3000	4.8000	4.8200	+2.119%	4	4,040	-75.311%
2026-03-04	4.5500	4.9000	4.3700	4.7200	+6.067%	355	4,041	-74.788%
2026-03-03	4.4000	4.9500	4.4000	4.4500	-5.920%	38	3,957	-73.258%
2026-03-02	4.4500	4.7500	4.3000	4.7300	+5.111%	27	3,961	-74.841%
2026-02-27	3.3100	4.5000	3.2800	4.5000	+66.667%	230	3,964	-73.556%
2026-02-26	2.6000	2.7000	2.6000	2.7000	+17.391%	2	4,058	-55.926%
2026-02-25	2.5000	2.5500	2.2000	2.3000	+15.000%	78	4,024	-48.261%
2026-02-24	1.5500	2.0000	1.5500	2.0000	+14.286%	8	4,024	-40.500%
2026-02-23	1.7000	1.7500	1.7000	1.7500	-10.256%	3	4,026	-32.000%
2026-02-20	1.8000	2.0000	1.8000	1.9500	+3.175%	51	4,024	-38.974%
2026-02-19	1.9500	1.9500	1.8900	1.8900	-3.077%	30	4,009	-37.037%
2026-02-18	1.8500	2.0100	1.7900	1.9500	+7.735%	104	4,008	-38.974%
2026-02-17	2.0000	2.0000	1.7000	1.8100	-3.209%	5	4,013	-34.254%
2026-02-13	1.8200	1.8700	1.7000	1.8700	+3.889%	22	4,003	-36.364%
2026-02-12	1.9800	2.1200	1.7500	1.8000	-14.286%	513	4,003	-33.889%
2026-02-11	1.9800	2.1000	1.9800	2.1000	-8.696%	15	3,584	-43.333%
2026-02-10	2.7500	2.8000	2.3000	2.3000	-15.751%	17	3,584	-48.261%
2026-02-09	2.1000	2.7300	2.1000	2.7300	+24.091%	180	3,572	-56.410%
2026-02-06	2.5700	2.5700	2.1700	2.2000	+2.326%	27	3,574	-45.909%
2026-02-05	2.1900	2.1900	2.1500	2.1500	-7.725%	4	3,569	-44.651%
2026-02-04	2.3300	2.3300	2.3300	2.3300	+10.952%	1	3,568	-48.927%
2026-02-03	2.2600	2.2600	2.0300	2.1000	-19.231%	18	3,567	-43.333%
2026-02-02	2.7500	2.7500	2.4900	2.6000	+1.961%	8	3,564	-54.231%
2026-01-30	2.1200	2.5500	2.1200	2.5500	-3.042%	52	3,564	-53.333%
2026-01-29	2.5500	2.6300	2.5000	2.6300	-7.067%	21	3,564	-54.753%
2026-01-28	2.8800	3.2000	2.7700	2.8300	+0.355%	10	3,573	-57.951%
2026-01-27	2.7500	2.8200	2.7400	2.8200	-9.032%	13	3,574	-57.801%
2026-01-26	3.0300	3.1000	3.0000	3.1000	+3.333%	85	3,581	-61.613%
2026-01-23	2.6500	3.0000	2.6500	3.0000	+15.830%	87	3,564	-60.333%
2026-01-22	2.8300	3.0000	2.4100	2.5900	-10.069%	571	3,540	-54.054%
2026-01-21	2.7600	3.1500	2.6500	2.8800	-26.154%	399	3,677	-58.681%
2026-01-20	4.0000	4.1000	3.9000	3.9000	+2.632%	76	3,667	-69.487%
2026-01-16	3.8500	3.8500	3.7500	3.8000	-2.314%	69	3,595	-68.684%
2026-01-15	3.9000	3.9000	3.8900	3.8900	-0.256%	95	3,595	-69.409%
2026-01-14	4.2000	4.2000	3.8000	3.9000	-7.143%	134	3,576	-69.487%
2026-01-13	3.8000	4.2000	3.8000	4.2000	+6.329%	56	3,566	-71.667%
2026-01-12	3.9000	4.0300	3.9000	3.9500	+9.722%	19	3,567	-69.873%
2026-01-09	3.7500	3.8000	3.5900	3.6000	-7.216%	62	3,568	-66.944%
2026-01-08	4.0000	4.0000	3.8500	3.8800	-3.000%	27	3,547	-69.330%
2026-01-07	4.0000	4.2000	3.9000	4.0000	+0.756%	81	3,538	-70.250%
2026-01-06	4.0500	4.0500	3.8700	3.9700	-4.106%	26	3,520	-70.025%
2026-01-05	4.2500	4.2500	4.1400	4.1400	+2.222%	18	3,510	-71.256%
2026-01-02	4.3000	4.3500	4.0000	4.0500	-12.903%	34	3,503	-70.617%
2025-12-31	4.6000	4.6500	4.6000	4.6500	+1.087%	20	3,513	-74.409%
2025-12-30	4.5700	4.6000	4.5700	4.6000	-5.155%	11	3,513	-74.130%
2025-12-26	4.7000	4.8500	4.7000	4.8500	+6.593%	2	3,507	-75.464%
2025-12-24	4.6000	4.6100	4.5500	4.5500	-6.571%	5	3,502	-73.846%
2025-12-23	4.7000	4.8700	4.7000	4.8700	+4.731%	5	3,502	-75.565%
2025-12-22	4.9500	4.9500	4.6500	4.6500	-13.889%	89	3,498	-74.409%
2025-12-17	5.5000	5.5000	5.3800	5.4000	+2.857%	8	3,444	-77.963%
2025-12-16	5.3000	5.3000	5.2500	5.2500	+1.942%	4	3,440	-77.333%
2025-12-15	5.3000	5.4000	5.0500	5.1500	-9.649%	15	3,441	-76.893%
2025-12-12	6.0000	6.0500	5.7000	5.7000	+4.587%	20	3,430	-79.123%
2025-12-11	5.0000	5.4500	5.0000	5.4500	+7.283%	10	3,421	-78.165%
2025-12-10	5.5000	5.5000	5.0000	5.0800	-9.929%	112	3,421	-76.575%
2025-12-09	5.7500	5.7500	5.5000	5.6400	-4.407%	12	3,418	-78.901%
2025-12-08	6.3000	6.3000	5.7000	5.9000	-7.378%	80	3,406	-79.831%
2025-12-05	7.0000	7.3000	6.3500	6.3700	-10.282%	66	3,407	-81.319%
2025-12-04	7.2900	7.2900	7.1000	7.1000	-5.960%	10	3,391	-83.239%
2025-12-03	7.5500	7.5500	7.5500	7.5500	-14.689%	1	3,385	-84.238%
2025-12-01	8.8000	8.8500	8.8000	8.8500	+7.927%	8	3,385	-86.554%
2025-11-26	8.1500	8.2000	8.1500	8.2000	+6.910%	3	3,378	-85.488%
2025-11-25	7.6700	7.6700	7.6700	7.6700	-0.130%	1	3,378	-84.485%
2025-11-24	7.6800	7.6800	7.6800	7.6800	+2.400%	1	3,377	-84.505%
2025-11-21	8.0500	8.1400	7.5000	7.5000	-12.791%	5	3,377	-84.133%
2025-11-20	9.2000	9.2000	8.6000	8.6000	-14.000%	2	3,374	-86.163%
2025-11-17	10.0000	10.0000	9.9500	10.0000	0.000%	14	3,374	-88.100%