Dark

NFLX20270617C266
NFLX Jun 17 2027 266.00 Call (NFLX270617C00266000)
option OPRA

EOD

Jun 30, 2026

0.2600+36.842%(+0.0700)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.2800	0.2800	0.1700	0.2600	+36.842%	39	3,811	0.000%
2026-06-26	0.1800	0.1900	0.1800	0.1900	+26.667%	9	3,796	+36.842%
2026-06-25	0.1500	0.1500	0.1500	0.1500	0.000%	11	3,787	+73.333%
2026-06-24	0.1500	0.1500	0.1500	0.1500	-21.053%	1	3,776	+73.333%
2026-06-23	0.1900	0.1900	0.1900	0.1900	-5.000%	5	3,775	+36.842%
2026-06-22	0.2800	0.2800	0.1700	0.2000	-4.762%	410	3,780	+30.000%
2026-06-18	0.1600	0.2100	0.1600	0.2100	+16.667%	115	4,304	+23.810%
2026-06-17	0.1600	0.1800	0.1600	0.1800	0.000%	21	4,304	+44.444%
2026-06-16	0.1700	0.1800	0.1700	0.1800	0.000%	24	4,304	+44.444%
2026-06-15	0.2500	0.2500	0.1600	0.1800	-14.286%	5	4,326	+44.444%
2026-06-10	0.1900	0.2100	0.1900	0.2100	0.000%	3	4,326	+23.810%
2026-06-09	0.2100	0.2100	0.2100	0.2100	+16.667%	11	4,328	+23.810%
2026-06-05	0.1800	0.1800	0.1800	0.1800	-10.000%	6	4,339	+44.444%
2026-06-04	0.2400	0.2400	0.2000	0.2000	-16.667%	14	4,344	+30.000%
2026-06-03	0.2500	0.2500	0.2300	0.2400	-4.000%	19	4,340	+8.333%
2026-06-02	0.2300	0.2500	0.2300	0.2500	+4.167%	20	4,331	+4.000%
2026-06-01	0.2200	0.2400	0.2200	0.2400	+20.000%	14	4,320	+8.333%
2026-05-29	0.2000	0.2000	0.2000	0.2000	-13.043%	1	4,332	+30.000%
2026-05-28	0.2300	0.2700	0.2300	0.2300	-8.000%	106	4,332	+13.043%
2026-05-27	0.2400	0.2600	0.2400	0.2500	+4.167%	339	4,226	+4.000%
2026-05-26	0.2000	0.2400	0.2000	0.2400	-4.000%	17	3,895	+8.333%
2026-05-22	0.2000	0.2500	0.2000	0.2500	+19.048%	43	3,892	+4.000%
2026-05-21	0.2300	0.2300	0.2000	0.2100	-8.696%	7	3,915	+23.810%
2026-05-20	0.2400	0.2500	0.2300	0.2300	+15.000%	9	3,915	+13.043%
2026-05-19	0.2200	0.2500	0.2000	0.2000	-9.091%	211	4,095	+30.000%
2026-05-18	0.2100	0.2200	0.2100	0.2200	+4.762%	207	4,095	+18.182%
2026-05-14	0.1900	0.2100	0.1900	0.2100	+16.667%	20	4,095	+23.810%
2026-05-13	0.1800	0.1800	0.1200	0.1800	+5.882%	26	4,074	+44.444%
2026-05-12	0.1800	0.1800	0.1700	0.1700	+6.250%	117	4,074	+52.941%
2026-05-11	0.1600	0.1700	0.1300	0.1600	-5.882%	26	4,074	+62.500%
2026-05-08	0.1700	0.1700	0.1700	0.1700	-10.526%	2	3,957	+52.941%
2026-05-07	0.1900	0.1900	0.1900	0.1900	+11.765%	1	3,955	+36.842%
2026-05-06	0.2200	0.2200	0.1700	0.1700	+21.429%	11	3,954	+52.941%
2026-05-05	0.1400	0.1400	0.1400	0.1400	-17.647%	12	3,943	+85.714%
2026-04-30	0.1700	0.1700	0.1700	0.1700	-15.000%	1	3,955	+52.941%
2026-04-29	0.2000	0.2000	0.2000	0.2000	+17.647%	1	3,955	+30.000%
2026-04-28	0.2200	0.2200	0.1500	0.1700	0.000%	21	3,954	+52.941%
2026-04-27	0.1700	0.1700	0.1700	0.1700	+6.250%	1	3,933	+52.941%
2026-04-24	0.1700	0.1700	0.1600	0.1600	-5.882%	9	3,932	+62.500%
2026-04-23	0.2100	0.2100	0.1600	0.1700	-15.000%	483	3,923	+52.941%
2026-04-22	0.1600	0.2100	0.1600	0.2000	+11.111%	103	3,440	+30.000%
2026-04-21	0.3000	0.3000	0.1800	0.1800	-40.000%	4	3,341	+44.444%
2026-04-20	0.1500	0.3000	0.1500	0.3000	-40.000%	558	3,341	-13.333%
2026-04-17	0.2000	0.5000	0.1300	0.5000	+51.515%	816	2,838	-48.000%
2026-04-16	0.3200	0.3300	0.3200	0.3300	+22.222%	167	2,031	-21.212%
2026-04-15	0.2700	0.2700	0.2700	0.2700	+3.846%	6	1,930	-3.704%
2026-04-14	0.2600	0.2600	0.2600	0.2600	+30.000%	1	1,924	0.000%
2026-04-06	0.2600	0.2600	0.2000	0.2000	-23.077%	5	1,925	+30.000%
2026-04-02	0.2600	0.2600	0.2600	0.2600	0.000%	1	1,921	0.000%
2026-03-27	0.2600	0.2600	0.2600	0.2600	+23.810%	1	1,921	0.000%
2026-03-26	0.2100	0.2100	0.2100	0.2100	+10.526%	1	1,920	+23.810%
2026-03-25	0.1900	0.2000	0.1900	0.1900	-13.636%	300	1,919	+36.842%
2026-03-24	0.2100	0.2200	0.2100	0.2200	+10.000%	2	1,619	+18.182%
2026-03-23	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,617	+30.000%
2026-03-20	0.2300	0.2300	0.2000	0.2000	-33.333%	6	1,616	+30.000%
2026-03-16	0.3000	0.3000	0.3000	0.3000	-34.783%	5	1,622	-13.333%
2026-03-12	0.4600	0.4600	0.4600	0.4600	+15.000%	1	1,627	-43.478%
2026-03-11	0.4000	0.4000	0.4000	0.4000	-13.043%	6	1,626	-35.000%
2026-03-09	0.4600	0.4600	0.4600	0.4600	+15.000%	1	1,620	-43.478%
2026-03-06	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,619	-35.000%
2026-03-05	0.4000	0.4000	0.4000	0.4000	+21.212%	1	1,620	-35.000%
2026-03-04	0.3500	0.3500	0.3300	0.3300	-19.512%	2	1,619	-21.212%
2026-03-03	0.4100	0.4100	0.4100	0.4100	+7.895%	3	1,619	-36.585%
2026-03-02	0.4700	0.5000	0.3800	0.3800	0.000%	57	1,616	-31.579%
2026-02-27	0.3600	0.3800	0.3500	0.3800	+40.741%	57	1,666	-31.579%
2026-02-26	0.3500	0.5000	0.2700	0.2700	-27.027%	75	1,639	-3.704%
2026-02-25	0.3400	0.3700	0.3000	0.3700	+60.870%	8	1,562	-29.730%
2026-02-23	0.2300	0.2300	0.2300	0.2300	-8.000%	3	1,562	+13.043%
2026-02-20	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,565	+4.000%
2026-02-19	0.2300	0.2300	0.2300	0.2300	-17.857%	1	1,565	+13.043%
2026-02-18	0.2800	0.2800	0.2800	0.2800	0.000%	1	1,566	-7.143%
2026-02-17	0.3200	0.3200	0.2800	0.2800	+33.333%	4	1,566	-7.143%
2026-02-12	0.2100	0.2100	0.2100	0.2100	-27.586%	5	1,563	+23.810%
2026-02-11	0.2900	0.2900	0.2700	0.2900	+3.571%	3	1,568	-10.345%
2026-02-10	0.3100	0.3100	0.2800	0.2800	0.000%	2	1,567	-7.143%
2026-02-09	0.3900	0.3900	0.2800	0.2800	-24.324%	4	1,565	-7.143%
2026-02-06	0.3700	0.3700	0.2100	0.3700	+60.870%	168	1,564	-29.730%
2026-02-05	0.3200	0.3300	0.2300	0.2300	+9.524%	10	1,398	+13.043%
2026-02-04	0.3100	0.3100	0.2100	0.2100	-22.222%	6	1,394	+23.810%
2026-02-03	0.2500	0.2700	0.2500	0.2700	-10.000%	17	1,396	-3.704%
2026-02-02	0.3100	0.3600	0.3000	0.3000	-3.226%	9	1,379	-13.333%
2026-01-30	0.3100	0.3100	0.3100	0.3100	+3.333%	10	1,376	-16.129%
2026-01-29	0.3000	0.3000	0.3000	0.3000	-18.919%	6	1,366	-13.333%
2026-01-28	0.3300	0.3700	0.3300	0.3700	-5.128%	21	1,372	-29.730%
2026-01-27	0.4000	0.4000	0.3900	0.3900	+14.706%	2	1,381	-33.333%
2026-01-26	0.4300	0.6100	0.3400	0.3400	0.000%	12	1,379	-23.529%
2026-01-23	0.3000	0.3400	0.3000	0.3400	-8.108%	23	1,370	-23.529%
2026-01-22	0.4900	0.4900	0.3700	0.3700	-19.565%	15	1,393	-29.730%
2026-01-21	0.3500	0.4600	0.3500	0.4600	+2.222%	46	1,378	-43.478%
2026-01-20	0.4500	0.4500	0.4500	0.4500	-4.255%	2	1,377	-42.222%
2026-01-15	0.5000	0.5100	0.4500	0.4700	-29.851%	4	1,375	-44.681%
2026-01-13	0.5000	0.6700	0.5000	0.6700	+48.889%	15	1,371	-61.194%
2026-01-12	0.6100	0.6100	0.4500	0.4500	+7.143%	8	1,356	-42.222%
2026-01-06	0.5200	0.5200	0.4100	0.4200	-4.545%	13	1,350	-38.095%
2026-01-05	0.4600	0.4600	0.4400	0.4400	-12.000%	6	1,332	-40.909%
2026-01-02	0.5000	0.6000	0.4500	0.5000	0.000%	9	1,332	-48.000%
2025-12-31	0.5000	0.5100	0.4800	0.5000	0.000%	75	1,249	-48.000%
2025-12-29	0.5400	0.5400	0.5000	0.5000	+2.041%	3	1,249	-48.000%
2025-12-26	0.4900	0.4900	0.4900	0.4900	-7.547%	1	1,246	-46.939%
2025-12-24	0.5300	0.5300	0.5300	0.5300	+6.000%	1	1,245	-50.943%
2025-12-23	0.5300	0.5300	0.3300	0.5000	-9.091%	37	1,245	-48.000%
2025-12-22	0.6000	0.6000	0.5500	0.5500	-8.333%	3	1,231	-52.727%
2025-12-17	0.6400	0.6400	0.6000	0.6000	+3.448%	12	1,228	-56.667%
2025-12-16	0.5800	0.7200	0.5700	0.5800	0.000%	22	1,216	-55.172%
2025-12-15	0.5800	0.5800	0.5800	0.5800	-10.769%	1	1,198	-55.172%
2025-12-11	0.6500	0.7500	0.6200	0.6500	+4.839%	41	1,197	-60.000%
2025-12-10	0.7400	0.7600	0.6200	0.6200	0.000%	59	1,186	-58.065%
2025-12-09	0.6100	0.6700	0.5300	0.6200	+1.639%	72	1,178	-58.065%
2025-12-08	1.0600	1.0600	0.6100	0.6100	-4.688%	14	1,171	-57.377%
2025-12-05	0.8900	0.8900	0.6400	0.6400	+6.667%	28	1,162	-59.375%
2025-12-04	0.6700	0.6700	0.6000	0.6000	-15.493%	343	1,154	-56.667%
2025-12-03	0.7100	0.7100	0.7100	0.7100	-29.000%	1	1,215	-63.380%
2025-12-02	0.9700	1.0000	0.9000	1.0000	-20.000%	7	1,216	-74.000%
2025-12-01	0.8800	1.2500	0.8800	1.2500	+50.602%	15	1,211	-79.200%
2025-11-28	0.8300	0.8300	0.8300	0.8300	-5.682%	5	1,223	-68.675%
2025-11-26	0.8200	0.8800	0.8100	0.8800	+12.821%	12	1,212	-70.455%
2025-11-25	1.2100	1.2100	0.7800	0.7800	0.000%	6	1,212	-66.667%
2025-11-24	0.8000	0.8500	0.7700	0.7800	-26.415%	459	1,217	-66.667%
2025-11-21	1.0600	1.0600	0.8900	1.0600	+6.000%	16	1,653	-75.472%
2025-11-20	1.0000	1.1500	1.0000	1.0000	-4.762%	13	1,644	-74.000%
2025-11-19	1.2000	1.2000	1.0500	1.0500	-22.222%	11	1,633	-75.238%
2025-11-18	1.2000	1.3800	0.9200	1.3500	+18.421%	119	1,633	-80.741%
2025-11-17	1.5100	2.4100	1.0800	1.1400	0.000%	23	1,697	-77.193%