Dark

NFLX20270617C170
NFLX Jun 17 2027 170.00 Call (NFLX270617C00170000)
option OPRA

EOD

Jul 1, 2026

0.8000+12.676%(+0.0900)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6600	0.8000	0.6600	0.8000	+12.676%	5	2,547	0.000%
2026-06-29	0.7100	0.7100	0.7100	0.7100	-5.333%	3	2,546	+12.676%
2026-06-26	0.9300	0.9300	0.7400	0.7500	+38.889%	5	2,546	+6.667%
2026-06-25	0.7900	0.7900	0.5400	0.5400	-18.182%	6	2,542	+48.148%
2026-06-24	0.6300	0.7100	0.6300	0.6600	-16.456%	7	2,542	+21.212%
2026-06-22	0.8500	0.8500	0.7300	0.7900	-5.952%	4	2,540	+1.266%
2026-06-16	0.8200	0.8400	0.6800	0.8400	+5.000%	5	2,538	-4.762%
2026-06-12	0.8000	0.8000	0.8000	0.8000	-15.789%	5	2,537	0.000%
2026-06-11	0.9100	0.9500	0.9100	0.9500	-11.215%	2	2,537	-15.789%
2026-06-10	0.9300	1.0700	0.9300	1.0700	+13.830%	4	2,538	-25.234%
2026-06-09	1.0000	1.0000	0.9400	0.9400	-16.071%	11	2,539	-14.894%
2026-06-08	1.1200	1.1200	1.1200	1.1200	+12.000%	1	2,539	-28.571%
2026-06-05	1.0000	1.0000	1.0000	1.0000	+5.263%	10	2,538	-20.000%
2026-06-04	0.9500	0.9500	0.9500	0.9500	-5.000%	1	2,538	-15.789%
2026-06-03	1.1400	1.1400	1.0000	1.0000	-20.000%	4	2,538	-20.000%
2026-06-02	1.2500	1.2500	1.2500	1.2500	0.000%	2	2,541	-36.000%
2026-06-01	1.4000	1.4000	1.1300	1.2500	+15.741%	9	2,540	-36.000%
2026-05-29	1.1100	1.1100	1.0800	1.0800	-4.425%	3	2,538	-25.926%
2026-05-28	1.1100	1.1300	1.1100	1.1300	-5.042%	3	2,538	-29.204%
2026-05-27	1.1000	1.1900	1.0200	1.1900	-2.459%	13	2,536	-32.773%
2026-05-26	1.2200	1.2200	1.2200	1.2200	-0.813%	1	2,544	-34.426%
2026-05-22	1.2100	1.2300	1.1400	1.2300	-6.107%	3	2,544	-34.959%
2026-05-21	1.2000	1.3100	1.2000	1.3100	+6.504%	4	2,544	-38.931%
2026-05-20	1.1800	1.3200	1.1800	1.2300	+24.242%	193	2,544	-34.959%
2026-05-18	0.9900	0.9900	0.9900	0.9900	-10.000%	1	2,723	-19.192%
2026-05-15	1.1000	1.1000	1.1000	1.1000	+0.917%	1	2,723	-27.273%
2026-05-14	1.2000	1.2100	1.0200	1.0900	-9.167%	7	2,722	-26.606%
2026-05-12	1.2000	1.2000	1.2000	1.2000	+33.333%	30	2,721	-33.333%
2026-05-11	1.3400	1.3400	0.9000	0.9000	-14.286%	6	2,721	-11.111%
2026-05-06	1.0900	1.0900	1.0500	1.0500	-3.670%	2	2,689	-23.810%
2026-05-05	1.0900	1.0900	1.0900	1.0900	-32.716%	1	2,687	-26.606%
2026-05-01	1.6200	1.6200	1.6200	1.6200	+29.600%	1	2,687	-50.617%
2026-04-29	1.2500	1.2500	1.2500	1.2500	-6.716%	1	2,687	-36.000%
2026-04-27	1.2800	1.5900	1.2800	1.3400	-1.471%	4	2,687	-40.299%
2026-04-23	1.3600	1.3600	1.3600	1.3600	-2.857%	1	2,685	-41.176%
2026-04-21	1.4100	1.4100	1.4000	1.4000	-13.580%	2	2,684	-42.857%
2026-04-17	1.6000	1.6200	1.5800	1.6200	-43.554%	9	2,684	-50.617%
2026-04-15	2.8700	2.8700	2.8700	2.8700	-4.333%	1	2,681	-72.125%
2026-04-14	3.0500	3.0500	3.0000	3.0000	+13.208%	11	2,681	-73.333%
2026-04-10	2.6400	2.6500	2.6400	2.6500	+0.760%	2	2,680	-69.811%
2026-04-09	2.0400	2.6300	2.0400	2.6300	+36.269%	7	2,680	-69.582%
2026-04-02	1.8400	1.9300	1.8400	1.9300	-16.087%	3	2,676	-58.549%
2026-03-12	2.3000	2.3000	2.3000	2.3000	-18.728%	1	2,676	-65.217%
2026-03-10	2.8300	2.8300	2.8300	2.8300	+4.428%	1	2,676	-71.731%
2026-03-04	2.4000	3.0100	2.4000	2.7100	+8.400%	4	2,676	-70.480%
2026-02-27	1.8300	2.5000	1.8300	2.5000	+121.239%	16	2,676	-68.000%
2026-02-20	1.0400	1.1300	1.0400	1.1300	+4.630%	301	2,677	-29.204%
2026-02-13	1.0800	1.0800	1.0800	1.0800	-1.818%	70	2,379	-25.926%
2026-02-12	1.1400	1.2000	1.1000	1.1000	-17.910%	10	2,379	-27.273%
2026-02-11	1.3400	1.3400	1.3400	1.3400	-10.667%	1	2,379	-40.299%
2026-02-10	1.5000	1.5000	1.5000	1.5000	+29.310%	2	2,379	-46.667%
2026-02-09	1.1600	1.1600	1.1600	1.1600	-9.375%	1	2,377	-31.034%
2026-02-06	1.2600	1.2800	1.2600	1.2800	-0.775%	2	2,376	-37.500%
2026-02-04	1.2300	1.4800	1.2300	1.2900	-15.132%	4	2,377	-37.984%
2026-02-02	1.7000	1.7000	1.5200	1.5200	-5.000%	3	2,377	-47.368%
2026-01-30	1.6000	1.6000	1.6000	1.6000	+3.226%	1	2,375	-50.000%
2026-01-29	1.5500	1.5500	1.5500	1.5500	-12.921%	2	2,376	-48.387%
2026-01-27	1.7600	1.7800	1.7600	1.7800	-1.657%	2	2,376	-55.056%
2026-01-26	1.8500	1.8500	1.8100	1.8100	+1.117%	2	2,376	-55.801%
2026-01-21	1.7900	1.7900	1.7900	1.7900	-27.236%	1	2,375	-55.307%
2026-01-20	2.4600	2.4600	2.4600	2.4600	+2.929%	30	2,374	-67.480%
2026-01-16	2.3900	2.3900	2.3900	2.3900	-5.159%	10	2,404	-66.527%
2026-01-12	2.5500	2.5500	2.5200	2.5200	+8.621%	2	2,404	-68.254%
2026-01-09	2.3200	2.3200	2.3200	2.3200	-11.450%	1	2,403	-65.517%
2026-01-07	2.6200	2.6200	2.6200	2.6200	+6.939%	1	2,403	-69.466%
2026-01-06	2.4500	2.4500	2.4500	2.4500	-5.769%	1	2,402	-67.347%
2026-01-05	2.5000	2.6000	2.5000	2.6000	+3.586%	31	2,401	-69.231%
2026-01-02	2.5200	2.5200	2.5100	2.5100	-11.930%	90	2,401	-68.127%
2025-12-30	2.8500	2.8500	2.8500	2.8500	-1.724%	1	2,401	-71.930%
2025-12-26	2.9000	2.9000	2.9000	2.9000	-9.375%	20	2,402	-72.414%
2025-12-19	3.2000	3.2000	3.2000	3.2000	-3.030%	2	2,402	-75.000%
2025-12-17	3.6500	3.7000	3.3000	3.3000	-2.941%	74	2,403	-75.758%
2025-12-16	3.3500	3.4000	3.3500	3.4000	-8.108%	18	2,374	-76.471%
2025-12-15	3.8000	3.8000	3.7000	3.7000	+8.824%	40	2,378	-78.378%
2025-12-10	3.4000	3.4000	3.4000	3.4000	-15.000%	1	2,349	-76.471%
2025-12-05	4.6500	4.6500	4.0000	4.0000	-13.043%	4	2,348	-80.000%
2025-12-03	4.3800	4.6000	4.3800	4.6000	-12.548%	7	2,345	-82.609%
2025-11-28	5.2600	5.2600	5.2600	5.2600	+8.903%	5	2,348	-84.791%
2025-11-24	4.8300	4.8300	4.8300	4.8300	-20.820%	15	2,348	-83.437%
2025-11-20	6.1000	6.1000	6.1000	6.1000	-9.897%	1	2,359	-86.885%
2025-11-19	6.6100	6.7700	6.5400	6.7700	0.000%	17	2,358	-88.183%