Dark

NFLX20270617C50
NFLX Jun 17 2027 50.00 Call (NFLX270617C00050000)
option OPRA

EOD

Jul 1, 2026

28.47+7.111%(+1.89)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	27.9000	28.5000	27.5900	28.4700	+7.111%	12	457	0.000%
2026-06-30	27.5400	27.5400	26.5800	26.5800	-5.912%	28	451	+7.111%
2026-06-29	29.5100	29.5100	28.2500	28.2500	+0.893%	13	430	+0.779%
2026-06-26	28.0100	29.0000	28.0000	28.0000	+7.775%	21	437	+1.679%
2026-06-25	26.5700	26.5700	25.9800	25.9800	-2.660%	6	439	+9.584%
2026-06-24	26.6900	26.6900	26.6900	26.6900	-3.472%	3	436	+6.669%
2026-06-23	27.9000	27.9000	27.4900	27.6500	+3.947%	6	433	+2.966%
2026-06-22	30.0000	30.0000	26.6000	26.6000	-16.247%	57	426	+7.030%
2026-06-18	31.3000	31.7600	31.2400	31.7600	-2.277%	9	353	-10.359%
2026-06-17	32.6000	32.6000	31.5000	32.5000	+1.563%	9	353	-12.400%
2026-06-16	33.5000	33.5000	32.0000	32.0000	-9.194%	11	353	-11.031%
2026-06-15	35.2500	35.5000	35.2400	35.2400	+4.570%	21	323	-19.211%
2026-06-12	33.7000	33.7000	33.7000	33.7000	-3.244%	1	323	-15.519%
2026-06-11	34.8300	34.8300	34.8300	34.8300	-4.313%	1	323	-18.260%
2026-06-10	36.0000	36.4000	36.0000	36.4000	+1.111%	2	322	-21.786%
2026-06-08	35.9600	36.0000	35.9600	36.0000	+0.279%	2	321	-20.917%
2026-06-05	36.0000	36.0000	35.9000	35.9000	+1.127%	11	319	-20.696%
2026-06-04	37.0500	37.0500	35.5000	35.5000	0.000%	6	310	-19.803%
2026-06-03	37.0000	37.0000	35.4000	35.5000	-4.826%	4	305	-19.803%
2026-06-02	37.3000	37.3000	37.3000	37.3000	-6.022%	5	301	-23.673%
2026-06-01	39.6900	39.6900	39.6900	39.6900	-0.126%	1	301	-28.269%
2026-05-29	39.7400	39.7400	39.7400	39.7400	-0.251%	1	300	-28.359%
2026-05-28	39.8400	39.8400	39.8400	39.8400	-2.829%	1	300	-28.539%
2026-05-27	41.5000	41.5000	41.0000	41.0000	-2.381%	2	299	-30.561%
2026-05-22	42.0000	42.0000	42.0000	42.0000	-1.639%	2	299	-32.214%
2026-05-21	41.4200	42.7000	41.4200	42.7000	+1.836%	6	298	-33.326%
2026-05-20	41.9300	41.9300	41.9300	41.9300	-2.101%	1	298	-32.101%
2026-05-19	42.8300	42.8300	42.8300	42.8300	+6.595%	1	301	-33.528%
2026-05-11	40.1800	40.1800	40.1800	40.1800	-3.297%	1	301	-29.144%
2026-05-08	41.5500	41.5500	41.5500	41.5500	-1.680%	1	301	-31.480%
2026-05-07	42.8200	42.8200	42.2600	42.2600	+0.859%	11	300	-32.631%
2026-05-06	41.5000	42.0000	41.5000	41.9000	-12.159%	4	301	-32.053%
2026-05-01	47.7000	47.7000	47.7000	47.7000	+5.531%	1	301	-40.314%
2026-04-27	45.9000	45.9000	45.2000	45.2000	-1.718%	4	301	-37.013%
2026-04-24	45.8500	46.0700	45.6900	45.9900	-1.118%	19	299	-38.095%
2026-04-23	47.2300	47.2300	46.5100	46.5100	-0.620%	5	286	-38.787%
2026-04-22	47.5000	47.5000	46.8000	46.8000	+0.645%	3	285	-39.167%
2026-04-21	46.5000	46.5000	46.5000	46.5000	-6.344%	1	284	-38.774%
2026-04-20	49.8300	49.8300	49.6500	49.6500	-3.122%	4	284	-42.659%
2026-04-17	51.0500	51.5000	50.0000	51.2500	-16.463%	19	284	-44.449%
2026-04-16	61.3500	61.3500	61.3500	61.3500	+2.080%	1	279	-53.594%
2026-04-15	59.0000	60.1000	59.0000	60.1000	+5.717%	4	279	-52.629%
2026-04-13	56.8500	56.8500	56.8500	56.8500	+6.801%	1	276	-49.921%
2026-04-06	53.2300	53.2300	53.2300	53.2300	+9.145%	3	275	-46.515%
2026-04-01	48.7700	48.7700	48.7700	48.7700	-2.265%	3	278	-41.624%
2026-03-31	49.0500	49.9000	49.0500	49.9000	+6.170%	3	278	-42.946%
2026-03-30	47.4000	47.4000	47.0000	47.0000	-0.969%	5	280	-39.426%
2026-03-27	47.4000	47.4600	47.4000	47.4600	+1.758%	50	285	-40.013%
2026-03-24	46.6400	46.6400	46.6400	46.6400	-1.499%	1	260	-38.958%
2026-03-23	47.4500	47.4500	47.3500	47.3500	+3.656%	100	261	-39.873%
2026-03-20	45.6300	45.6800	45.6300	45.6800	-6.776%	2	259	-37.675%
2026-03-18	47.5000	49.0000	47.5000	49.0000	+1.808%	5	259	-41.898%
2026-03-17	48.1300	48.1300	48.1300	48.1300	-0.886%	3	258	-40.848%
2026-03-13	48.8000	48.8500	48.5600	48.5600	-0.594%	3	259	-41.371%
2026-03-12	48.8500	48.8500	48.8500	48.8500	-4.403%	1	260	-41.720%
2026-03-10	51.1000	51.1000	51.1000	51.1000	-2.555%	10	261	-44.286%
2026-03-05	52.4400	52.4400	52.4400	52.4400	+3.228%	1	261	-45.709%
2026-03-02	50.8000	50.8000	50.8000	50.8000	+5.176%	2	262	-43.957%
2026-02-27	45.9700	49.3800	45.8100	48.3000	+21.509%	14	264	-41.056%
2026-02-26	38.4000	39.9000	38.4000	39.7500	+2.926%	7	266	-28.377%
2026-02-25	36.5000	38.6200	36.5000	38.6200	+21.447%	6	257	-26.282%
2026-02-23	31.4500	31.8000	31.4500	31.8000	-6.471%	3	257	-10.472%
2026-02-20	33.9500	34.0500	33.9500	34.0000	+8.074%	13	256	-16.265%
2026-02-19	33.6000	33.6000	31.4500	31.4600	-5.526%	45	255	-9.504%
2026-02-18	33.3000	33.3000	33.3000	33.3000	+3.096%	2	280	-14.505%
2026-02-17	32.0000	32.3000	32.0000	32.3000	-0.677%	3	278	-11.858%
2026-02-13	31.8000	32.5200	31.8000	32.5200	-0.245%	11	282	-12.454%
2026-02-12	32.6500	32.6500	32.6000	32.6000	-7.386%	3	282	-12.669%
2026-02-11	36.0000	36.0000	35.0000	35.2000	-9.744%	67	281	-19.119%
2026-02-10	39.0500	39.0500	39.0000	39.0000	+8.484%	2	216	-27.000%
2026-02-09	36.5000	36.5000	35.9500	35.9500	-1.182%	2	216	-20.807%
2026-02-06	36.3400	36.5000	36.2500	36.3800	-0.055%	15	214	-21.743%
2026-02-05	36.4000	36.4000	36.4000	36.4000	+1.393%	1	201	-21.786%
2026-02-04	35.9000	35.9000	35.9000	35.9000	+0.420%	1	200	-20.696%
2026-02-03	37.0000	37.0000	35.7500	35.7500	-5.921%	7	199	-20.364%
2026-02-02	38.8000	39.5500	38.0000	38.0000	-1.170%	5	192	-25.079%
2026-01-30	38.0000	38.4500	38.0000	38.4500	+1.184%	3	191	-25.956%
2026-01-29	38.5000	38.5000	37.5000	38.0000	-4.282%	4	190	-25.079%
2026-01-28	40.0500	40.3800	39.5800	39.7000	+1.795%	13	186	-28.287%
2026-01-27	40.0000	40.0000	39.0000	39.0000	-4.529%	35	185	-27.000%
2026-01-26	40.7000	40.8500	40.7000	40.8500	+0.616%	10	150	-30.306%
2026-01-23	40.0700	41.0500	40.0700	40.6000	+5.867%	11	152	-29.877%
2026-01-22	40.0000	40.0000	38.3500	38.3500	-3.279%	9	147	-25.763%
2026-01-21	38.0000	40.0500	38.0000	39.6500	-7.791%	49	139	-28.197%
2026-01-20	43.4000	43.4000	43.0000	43.0000	0.000%	3	95	-33.791%
2026-01-16	43.0000	43.0000	43.0000	43.0000	-2.825%	2	92	-33.791%
2026-01-15	44.5000	44.5000	44.2500	44.2500	+0.568%	3	92	-35.661%
2026-01-14	44.0000	44.0000	44.0000	44.0000	-0.452%	1	89	-35.295%
2026-01-13	44.5000	44.5000	44.2000	44.2000	-0.674%	3	88	-35.588%
2026-01-12	44.5000	44.5000	44.5000	44.5000	-2.090%	1	85	-36.022%
2026-01-08	45.5500	45.5500	45.4500	45.4500	+0.265%	2	84	-37.360%
2026-01-07	45.3300	45.3300	45.3300	45.3300	+1.070%	1	84	-37.194%
2026-01-06	46.2000	46.2000	44.8500	44.8500	-3.859%	7	83	-36.522%
2026-01-05	46.1000	46.6500	46.0000	46.6500	+1.834%	15	86	-38.971%
2026-01-02	46.9700	47.0500	45.8100	45.8100	-6.319%	25	86	-37.852%
2025-12-31	48.9000	48.9000	48.9000	48.9000	+0.825%	5	61	-41.779%
2025-12-30	48.4800	48.5000	48.4800	48.5000	-0.818%	8	61	-41.299%
2025-12-26	48.9000	48.9000	48.9000	48.9000	+1.833%	10	53	-41.779%
2025-12-23	48.0200	48.0200	48.0200	48.0200	-5.880%	4	50	-40.712%
2025-12-17	51.0200	51.0200	51.0200	51.0200	+1.030%	10	50	-44.198%
2025-12-10	50.5000	50.5000	50.5000	50.5000	-0.688%	1	40	-43.624%
2025-12-08	50.8500	50.8500	50.8500	50.8500	-95.155%	1	40	-44.012%
2025-10-27	1,049.5000	1,049.5000	1,049.5000	1,049.5000	-0.710%	1	1	-97.287%
2025-10-24	1,057.0000	1,057.0000	1,057.0000	1,057.0000	0.000%	1	1	-97.307%