Dark

NFLX20270617C70
NFLX Jun 17 2027 70.00 Call (NFLX270617C00070000)
option OPRA

EOD

Jul 1, 2026

15.37+14.701%(+1.97)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.2000	15.6500	14.6000	15.3700	+14.701%	91	1,965	0.000%
2026-06-30	15.0700	15.4500	13.4000	13.4000	-11.668%	36	1,923	+14.701%
2026-06-29	16.1900	16.9000	15.1500	15.1700	+2.155%	58	1,903	+1.318%
2026-06-26	14.8000	16.1400	14.8000	14.8500	+10.000%	73	1,876	+3.502%
2026-06-25	13.5000	14.4200	13.5000	13.5000	-2.174%	64	1,876	+13.852%
2026-06-24	14.5000	14.7500	13.5000	13.8000	-4.828%	103	1,823	+11.377%
2026-06-23	15.1500	15.1500	14.3500	14.5000	-0.685%	31	1,811	+6.000%
2026-06-22	16.7200	16.9100	14.0000	14.6000	-17.746%	319	1,801	+5.274%
2026-06-18	17.3000	17.7500	16.7000	17.7500	+2.899%	97	1,535	-13.408%
2026-06-17	18.1000	18.1000	17.0800	17.2500	-5.738%	217	1,535	-10.899%
2026-06-16	19.0000	19.0000	17.7700	18.3000	-10.074%	89	1,535	-16.011%
2026-06-15	20.6500	20.6500	20.1100	20.3500	+4.359%	42	1,486	-24.472%
2026-06-12	20.8000	20.8000	19.4000	19.5000	-5.569%	9	1,486	-21.179%
2026-06-11	20.0000	20.6500	19.7000	20.6500	-2.548%	233	1,486	-25.569%
2026-06-10	20.7000	21.3000	20.7000	21.1900	+2.367%	8	1,360	-27.466%
2026-06-09	21.1500	21.2000	20.7000	20.7000	-3.721%	18	1,356	-25.749%
2026-06-08	21.3000	21.9000	20.9000	21.5000	+0.093%	267	1,353	-28.512%
2026-06-05	20.9400	21.4800	20.5000	21.4800	+3.022%	133	1,109	-28.445%
2026-06-04	21.9500	22.2000	20.8500	20.8500	-0.714%	46	1,012	-26.283%
2026-06-03	21.7300	21.7300	20.7900	21.0000	-7.285%	30	992	-26.810%
2026-06-02	22.3500	22.9000	21.8000	22.6500	-6.867%	19	966	-32.141%
2026-06-01	24.5300	24.6200	24.0000	24.3200	-0.328%	37	954	-36.801%
2026-05-29	24.5000	24.7500	24.1000	24.4000	-1.054%	29	927	-37.008%
2026-05-28	25.0000	25.0000	24.1500	24.6600	-5.698%	38	910	-37.672%
2026-05-27	25.4000	26.3000	25.4000	26.1500	+2.549%	12	903	-41.224%
2026-05-26	25.7700	26.2500	25.5000	25.5000	-1.239%	12	896	-39.725%
2026-05-22	26.5000	26.5000	25.8200	25.8200	-4.051%	2	894	-40.473%
2026-05-21	27.5000	27.5000	26.8800	26.9100	+4.505%	4	894	-42.884%
2026-05-20	26.2000	26.2000	25.5000	25.7500	-4.630%	8	894	-40.311%
2026-05-19	28.5000	28.9000	26.5000	27.0000	-1.818%	11	890	-43.074%
2026-05-18	26.4800	27.6900	26.4800	27.5000	+10.044%	23	890	-44.109%
2026-05-15	26.1500	26.1500	24.8000	24.9900	-5.698%	25	890	-38.495%
2026-05-14	25.7300	26.5000	25.7300	26.5000	+3.516%	2	880	-42.000%
2026-05-13	25.7000	26.4500	25.6000	25.6000	-1.538%	65	861	-39.961%
2026-05-12	25.5000	27.0000	25.5000	26.0000	+9.474%	6	861	-40.885%
2026-05-11	25.5000	25.7000	23.7500	23.7500	-9.004%	23	861	-35.284%
2026-05-08	25.9500	26.1000	25.5500	26.1000	-0.949%	15	852	-41.111%
2026-05-07	27.0000	27.0000	26.3500	26.3500	-5.386%	5	848	-41.670%
2026-05-06	26.5500	27.8500	26.2500	27.8500	+6.910%	15	845	-44.811%
2026-05-05	25.9800	26.6500	25.9800	26.0500	-10.481%	15	834	-40.998%
2026-05-04	29.1000	29.1000	29.1000	29.1000	-1.888%	1	824	-47.182%
2026-05-01	30.9500	31.4500	29.6600	29.6600	-1.100%	6	825	-48.179%
2026-04-30	30.0000	30.0000	29.9900	29.9900	+0.638%	2	825	-48.750%
2026-04-29	29.8000	29.8000	29.8000	29.8000	+0.676%	4	825	-48.423%
2026-04-28	28.1800	29.6000	28.1800	29.6000	-1.003%	3	826	-48.074%
2026-04-24	30.0000	30.0000	29.9000	29.9000	-0.333%	6	826	-48.595%
2026-04-23	31.0000	31.1000	30.0000	30.0000	-2.944%	13	820	-48.767%
2026-04-22	32.0300	32.0300	30.9100	30.9100	+1.344%	6	808	-50.275%
2026-04-21	31.4500	32.3000	30.5000	30.5000	-5.426%	3	807	-49.607%
2026-04-20	33.2000	33.2000	31.0500	32.2500	-5.481%	33	807	-52.341%
2026-04-17	35.0600	36.0000	30.6500	34.1200	-22.893%	110	815	-54.953%
2026-04-16	43.6000	44.6000	43.6000	44.2500	+1.259%	31	836	-65.266%
2026-04-15	43.0000	43.7000	42.7800	43.7000	+3.776%	19	843	-64.828%
2026-04-14	41.0000	42.4900	40.7500	42.1100	+6.743%	33	839	-63.500%
2026-04-13	40.0000	40.2500	39.4500	39.4500	+1.518%	7	844	-61.039%
2026-04-10	38.7500	39.1200	38.6200	38.8600	+0.284%	62	845	-60.448%
2026-04-09	38.9500	39.0900	38.6400	38.7500	+6.661%	25	857	-60.335%
2026-04-08	36.0000	36.7800	36.0000	36.3300	+0.304%	29	856	-57.693%
2026-04-07	36.9500	36.9500	36.2200	36.2200	+3.338%	7	851	-57.565%
2026-04-06	36.0000	36.5000	35.0500	35.0500	+0.143%	4	853	-56.148%
2026-04-02	34.0000	35.0000	34.0000	35.0000	+2.941%	2	855	-56.086%
2026-03-31	33.2000	34.0000	32.3700	34.0000	+6.817%	5	855	-54.794%
2026-03-30	31.6800	31.8300	31.6800	31.8300	+2.677%	5	856	-51.712%
2026-03-27	31.0000	31.0000	31.0000	31.0000	-4.025%	21	860	-50.419%
2026-03-26	32.3000	32.3000	32.3000	32.3000	+6.601%	1	878	-52.415%
2026-03-24	31.0000	31.0000	30.3000	30.3000	-5.016%	8	879	-49.274%
2026-03-23	31.5300	31.9100	31.1200	31.9000	+5.455%	89	874	-51.818%
2026-03-20	30.4500	30.4500	30.2500	30.2500	+1.510%	2	904	-49.190%
2026-03-19	31.5000	31.5000	29.8000	29.8000	-10.778%	15	906	-48.423%
2026-03-18	32.0400	33.4000	32.0400	33.4000	+2.769%	2	899	-53.982%
2026-03-17	32.9500	32.9500	32.5000	32.5000	-4.412%	2	900	-52.708%
2026-03-13	32.8200	34.0000	32.8200	34.0000	+2.564%	2	900	-54.794%
2026-03-12	33.6000	33.6500	32.8000	33.1500	-3.913%	8	898	-53.635%
2026-03-11	35.4000	35.4000	34.5000	34.5000	-3.415%	4	898	-55.449%
2026-03-09	35.0000	35.7200	35.0000	35.7200	-4.185%	2	901	-56.971%
2026-03-06	36.0000	37.2800	36.0000	37.2800	+1.304%	4	901	-58.771%
2026-03-05	36.4000	36.8000	36.4000	36.8000	-0.541%	2	904	-58.234%
2026-03-04	36.5000	37.0000	36.3900	37.0000	+2.493%	10	906	-58.459%
2026-03-03	35.0000	36.1000	34.5500	36.1000	+0.979%	16	907	-57.424%
2026-03-02	34.9400	36.0000	34.5000	35.7500	+3.623%	19	918	-57.007%
2026-02-27	32.4100	34.5000	30.4500	34.5000	+35.294%	139	926	-55.449%
2026-02-26	24.7500	26.0000	24.7500	25.5000	+6.029%	29	958	-39.725%
2026-02-25	22.8500	24.2700	22.0300	24.0500	+20.250%	77	914	-36.091%
2026-02-24	18.5500	20.0700	18.5500	20.0000	+5.541%	15	914	-23.150%
2026-02-23	19.2000	19.8000	18.6900	18.9500	-4.774%	18	909	-18.892%
2026-02-20	20.0000	20.0000	19.9000	19.9000	+2.524%	2	904	-22.764%
2026-02-19	21.0000	21.0000	19.2700	19.4100	-4.946%	46	903	-20.814%
2026-02-18	19.6500	21.0200	19.6500	20.4200	+1.643%	33	874	-24.731%
2026-02-17	19.4800	20.0900	18.4800	20.0900	+3.664%	75	862	-23.494%
2026-02-13	18.9600	20.1300	18.9600	19.3800	+2.540%	9	851	-20.691%
2026-02-12	20.5200	20.5200	18.5500	18.9000	-12.093%	150	851	-18.677%
2026-02-11	22.9000	22.9000	21.5000	21.5000	-13.026%	21	730	-28.512%
2026-02-10	24.9500	24.9500	24.7200	24.7200	+7.478%	4	709	-37.824%
2026-02-09	21.6600	23.0000	21.6600	23.0000	0.000%	15	709	-33.174%
2026-02-06	23.4400	23.4400	22.2500	23.0000	+2.816%	119	703	-33.174%
2026-02-05	23.3500	23.3500	22.3700	22.3700	+3.088%	14	709	-31.292%
2026-02-04	21.4500	22.5000	21.4500	21.7000	+0.883%	142	706	-29.171%
2026-02-03	22.9900	23.4000	21.3000	21.5100	-10.188%	103	604	-28.545%
2026-02-02	24.7800	24.7800	23.9000	23.9500	-1.033%	7	546	-35.825%
2026-01-30	24.5500	24.5500	24.2000	24.2000	+1.895%	4	545	-36.488%
2026-01-29	25.0000	25.0000	23.5000	23.7500	-5.754%	44	541	-35.284%
2026-01-28	26.4000	26.4000	25.1000	25.2000	-4.037%	56	515	-39.008%
2026-01-26	26.7500	26.7500	26.0000	26.2600	+0.038%	34	461	-41.470%
2026-01-23	25.3000	26.2500	25.3000	26.2500	+8.921%	11	459	-41.448%
2026-01-22	25.0000	25.0000	24.0000	24.1000	-5.118%	34	452	-36.224%
2026-01-21	24.1000	25.5000	24.0000	25.4000	-11.002%	84	422	-39.488%
2026-01-20	29.4000	29.4000	28.4000	28.5400	+0.670%	55	398	-46.146%
2026-01-16	28.4000	28.6500	28.2800	28.3500	-2.241%	9	340	-45.785%
2026-01-15	29.4000	29.4700	29.0000	29.0000	+0.870%	12	340	-47.000%
2026-01-14	29.2900	29.3000	28.5500	28.7500	-5.428%	16	330	-46.539%
2026-01-13	29.6000	30.4000	29.5000	30.4000	+2.219%	36	318	-49.441%
2026-01-12	30.1400	30.3500	29.7400	29.7400	+2.094%	20	287	-48.319%
2026-01-09	30.0500	30.0500	29.0000	29.1300	-3.861%	10	272	-47.237%
2026-01-08	29.7500	30.4500	29.7500	30.3000	-0.427%	3	265	-49.274%
2026-01-07	30.1500	30.9500	30.1500	30.4300	+0.099%	11	265	-49.491%
2026-01-06	30.0000	30.6700	29.9000	30.4000	-1.618%	38	255	-49.441%
2026-01-02	31.7500	31.7500	30.7000	30.9000	-7.485%	8	243	-50.259%
2025-12-31	33.0400	33.4500	33.0400	33.4000	+0.663%	12	224	-53.982%
2025-12-30	33.1400	33.1800	33.1400	33.1800	-0.807%	12	224	-53.677%
2025-12-29	33.4000	33.4500	33.4000	33.4500	-1.618%	3	212	-54.051%
2025-12-26	33.7500	34.0000	33.7500	34.0000	+2.410%	2	209	-54.794%
2025-12-24	32.6000	33.2000	32.6000	33.2000	+1.127%	4	207	-53.705%
2025-12-23	32.9500	33.0000	32.8300	32.8300	-0.243%	7	207	-53.183%
2025-12-22	33.0000	33.2000	32.9100	32.9100	-3.912%	4	201	-53.297%
2025-12-16	34.0000	34.2700	34.0000	34.2500	+1.904%	11	198	-55.124%
2025-12-15	34.0700	34.0700	33.6100	33.6100	-3.141%	18	192	-54.270%
2025-12-12	36.2000	36.2000	34.7000	34.7000	+0.872%	15	190	-55.706%
2025-12-11	33.4200	34.4000	33.4200	34.4000	-3.235%	2	175	-55.320%
2025-12-09	36.3600	36.3600	35.5500	35.5500	-0.420%	3	173	-56.765%
2025-12-08	35.8900	35.8900	35.6200	35.7000	-8.579%	4	173	-56.947%
2025-12-05	38.9000	39.3900	38.9000	39.0500	-8.868%	15	171	-60.640%
2025-12-03	42.8500	42.8500	42.8500	42.8500	-0.465%	2	171	-64.131%
2025-11-24	43.0500	43.0500	43.0500	43.0500	0.000%	1	171	-64.297%