Dark

NFLX20270617C76
NFLX Jun 17 2027 76.00 Call (NFLX270617C00076000)
option OPRA

EOD

Jul 1, 2026

12.55+13.063%(+1.45)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.8900	12.5500	11.8300	12.5500	+13.063%	11	2,255	0.000%
2026-06-30	11.9200	11.9200	11.1000	11.1000	-13.619%	33	2,253	+13.063%
2026-06-29	13.2500	13.9500	12.8500	12.8500	+3.213%	43	2,243	-2.335%
2026-06-26	12.5500	13.1500	12.4500	12.4500	+9.499%	39	2,215	+0.803%
2026-06-25	11.4200	11.4200	11.2500	11.3700	+0.353%	1,503	2,187	+10.378%
2026-06-24	11.5000	11.5000	11.1300	11.3300	-4.146%	5	688	+10.768%
2026-06-23	12.2000	12.7500	11.7000	11.8200	-1.088%	8	686	+6.176%
2026-06-22	13.8200	14.3500	11.3800	11.9500	-18.151%	68	684	+5.021%
2026-06-18	14.0000	14.7000	13.7500	14.6000	+4.659%	95	587	-14.041%
2026-06-17	14.8000	15.0000	13.9500	13.9500	-5.807%	28	587	-10.036%
2026-06-16	16.0000	16.0000	14.4900	14.8100	-15.371%	322	587	-15.260%
2026-06-15	15.8500	17.5000	15.8500	17.5000	+2.041%	5	336	-28.286%
2026-06-11	17.1500	17.1500	17.1500	17.1500	-1.719%	10	336	-26.822%
2026-06-05	17.4500	17.4500	17.4500	17.4500	-0.286%	2	326	-28.080%
2026-06-04	18.4400	18.4400	17.5000	17.5000	+0.057%	10	327	-28.286%
2026-06-03	17.6500	18.1000	17.1600	17.4900	-7.899%	18	321	-28.245%
2026-06-02	19.3000	19.3000	18.9300	18.9900	-6.957%	5	324	-33.913%
2026-06-01	20.4100	20.4100	20.4100	20.4100	-1.306%	1	320	-38.511%
2026-05-28	20.9300	21.2500	20.5500	20.6800	-2.176%	7	319	-39.313%
2026-05-27	21.1400	21.1400	21.1400	21.1400	-3.470%	1	317	-40.634%
2026-05-26	21.9000	21.9000	21.9000	21.9000	-1.794%	2	316	-42.694%
2026-05-22	22.3000	22.3000	22.3000	22.3000	-5.628%	1	316	-43.722%
2026-05-21	22.0000	23.6300	22.0000	23.6300	+6.682%	16	315	-46.890%
2026-05-20	22.3000	22.3000	22.0000	22.1500	-7.708%	3	315	-43.341%
2026-05-19	24.5000	24.5000	24.0000	24.0000	+3.226%	3	324	-47.708%
2026-05-18	23.2500	23.2500	23.2500	23.2500	+7.143%	1	324	-46.022%
2026-05-12	21.0000	22.1000	21.0000	21.7000	+8.772%	7	324	-42.166%
2026-05-11	21.3800	21.3800	19.9500	19.9500	-15.823%	4	324	-37.093%
2026-05-07	22.9000	23.7000	22.9000	23.7000	+6.278%	6	326	-47.046%
2026-05-06	22.3600	22.3600	22.3000	22.3000	+0.996%	11	326	-43.722%
2026-05-05	23.0500	23.0500	22.0800	22.0800	-11.325%	4	337	-43.161%
2026-05-04	25.1800	25.1800	24.9000	24.9000	-9.455%	3	334	-49.598%
2026-05-01	27.5000	27.5000	27.5000	27.5000	+4.088%	1	332	-54.364%
2026-04-30	25.8000	26.4200	25.8000	26.4200	+6.747%	3	332	-52.498%
2026-04-28	24.2600	24.7500	24.2600	24.7500	-3.659%	4	333	-49.293%
2026-04-24	25.6900	25.6900	25.6900	25.6900	-4.852%	1	334	-51.148%
2026-04-22	27.0000	27.0000	27.0000	27.0000	+3.647%	2	335	-53.519%
2026-04-21	26.4000	26.7000	26.0500	26.0500	-7.460%	5	335	-51.823%
2026-04-20	28.0000	28.1500	27.5000	28.1500	-6.726%	6	335	-55.417%
2026-04-17	31.0000	32.0000	28.0500	30.1800	-24.550%	28	334	-58.416%
2026-04-16	40.0000	40.0000	40.0000	40.0000	+7.038%	1	325	-68.625%
2026-04-15	37.0000	37.3700	37.0000	37.3700	+0.673%	5	325	-66.417%
2026-04-14	36.5000	38.1200	36.5000	37.1200	+5.605%	4	326	-66.191%
2026-04-13	35.1800	35.1800	35.1500	35.1500	+1.884%	3	328	-64.296%
2026-04-10	34.0300	34.5000	34.0300	34.5000	+0.291%	2	328	-63.623%
2026-04-09	32.2500	34.4000	32.2500	34.4000	+8.346%	14	327	-63.517%
2026-04-08	31.7500	31.7500	31.7500	31.7500	+6.010%	1	332	-60.472%
2026-04-02	30.0000	30.0000	29.8000	29.9500	+3.063%	3	334	-58.097%
2026-04-01	27.8000	29.0600	27.8000	29.0600	+5.481%	5	334	-56.813%
2026-03-31	27.5500	27.5500	27.5500	27.5500	-0.721%	10	335	-54.446%
2026-03-27	27.7500	27.7500	27.7500	27.7500	-5.548%	1	345	-54.775%
2026-03-26	28.2000	29.3800	28.2000	29.3800	+10.037%	18	346	-57.284%
2026-03-25	26.7000	26.7000	26.7000	26.7000	-3.680%	1	334	-52.996%
2026-03-23	27.1200	27.7700	27.1200	27.7200	+5.761%	82	335	-54.726%
2026-03-19	27.0000	27.0000	26.2100	26.2100	-8.517%	2	306	-52.118%
2026-03-18	28.6500	28.6500	28.6500	28.6500	-2.650%	1	306	-56.195%
2026-03-17	29.4300	29.4300	29.4300	29.4300	+1.204%	3	306	-57.356%
2026-03-12	29.0300	29.0800	29.0300	29.0800	-5.492%	11	306	-56.843%
2026-03-10	30.7700	30.7700	30.7700	30.7700	-4.441%	1	297	-59.214%
2026-03-09	32.4300	32.4300	31.1000	32.2000	-1.227%	9	297	-61.025%
2026-03-06	31.5100	32.6500	31.5100	32.6000	+0.154%	9	298	-61.503%
2026-03-05	32.5800	32.5800	32.5500	32.5500	+0.277%	3	301	-61.444%
2026-03-04	33.0000	33.0000	31.8700	32.4600	+4.306%	8	302	-61.337%
2026-03-03	30.8000	31.4900	30.8000	31.1200	-0.575%	55	303	-59.672%
2026-03-02	31.2500	31.7000	30.5000	31.3000	+11.388%	154	289	-59.904%
2026-02-27	26.7000	30.6500	26.7000	28.1000	+27.727%	116	244	-55.338%
2026-02-26	22.0000	22.0000	22.0000	22.0000	+6.952%	3	309	-42.955%
2026-02-25	19.9500	20.5700	18.5000	20.5700	+20.574%	13	323	-38.989%
2026-02-24	16.7000	17.0600	16.7000	17.0600	+6.959%	6	323	-26.436%
2026-02-23	15.8600	16.1000	15.8600	15.9500	-8.596%	5	317	-21.317%
2026-02-20	17.0000	17.4500	17.0000	17.4500	+6.402%	6	316	-28.080%
2026-02-19	17.0800	17.0800	16.4000	16.4000	-4.651%	30	310	-23.476%
2026-02-18	16.6500	17.3500	16.6500	17.2000	+5.846%	33	290	-27.035%
2026-02-17	16.3000	16.5000	15.6500	16.2500	-0.915%	8	275	-22.769%
2026-02-13	16.2300	16.7500	16.1000	16.4000	+2.500%	19	249	-23.476%
2026-02-12	17.0000	17.4500	15.3600	16.0000	-20.200%	149	249	-21.563%
2026-02-10	20.5000	20.5000	20.0500	20.0500	+6.366%	21	104	-37.406%
2026-02-09	18.8500	18.8500	18.8500	18.8500	-2.584%	1	98	-33.422%
2026-02-06	19.6500	19.6500	19.2600	19.3500	+0.519%	3	97	-35.142%
2026-02-05	20.6000	20.6000	19.2500	19.2500	+4.223%	4	96	-34.805%
2026-02-04	18.4700	18.4700	18.4700	18.4700	0.000%	1	94	-32.052%
2026-02-03	19.6800	19.6800	18.4700	18.4700	-11.415%	63	93	-32.052%
2026-02-02	20.8500	20.8500	20.8500	20.8500	+2.206%	3	133	-39.808%
2026-01-30	20.4000	20.4000	20.4000	20.4000	0.000%	2	132	-38.480%
2026-01-29	20.6700	20.6700	20.4000	20.4000	-8.725%	11	132	-38.480%
2026-01-28	22.3500	22.3500	22.3500	22.3500	+2.523%	1	131	-43.848%
2026-01-27	21.8000	21.8000	21.8000	21.8000	-4.386%	1	130	-42.431%
2026-01-23	21.8500	22.8000	21.8500	22.8000	+10.145%	21	129	-44.956%
2026-01-22	21.5000	21.5000	20.7000	20.7000	0.000%	28	120	-39.372%
2026-01-21	21.6000	22.0500	20.7000	20.7000	-17.167%	72	92	-39.372%
2026-01-20	25.0000	25.1000	24.9900	24.9900	+1.174%	5	81	-49.780%
2026-01-16	25.0500	25.0500	24.6500	24.7000	-5.725%	6	75	-49.190%
2026-01-12	26.2600	26.2600	26.1700	26.2000	+2.464%	6	75	-52.099%
2026-01-09	25.5700	25.5700	25.5700	25.5700	-2.330%	6	74	-50.919%
2026-01-08	26.1800	26.1800	26.1800	26.1800	-2.313%	3	71	-52.063%
2026-01-06	26.8000	26.8000	26.8000	26.8000	-0.186%	1	71	-53.172%
2026-01-02	28.5100	28.5100	26.8500	26.8500	-10.500%	12	71	-53.259%
2025-12-26	30.0000	30.0000	30.0000	30.0000	+3.270%	1	63	-58.167%
2025-12-22	29.0500	29.0500	29.0500	29.0500	-9.219%	2	62	-56.799%
2025-12-08	32.0000	32.0000	32.0000	32.0000	-7.514%	2	60	-60.781%
2025-12-05	34.6000	34.6000	34.6000	34.6000	-11.735%	1	60	-63.728%
2025-11-25	39.2000	39.2000	39.2000	39.2000	+1.449%	1	60	-67.985%
2025-11-24	38.6400	38.6400	38.6400	38.6400	0.000%	1	60	-67.521%