Dark

NFLX20270617C78
NFLX Jun 17 2027 78.00 Call (NFLX270617C00078000)
option OPRA

EOD

Jul 1, 2026

11.69+15.743%(+1.59)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.8000	11.6900	10.8000	11.6900	+15.743%	10	799	0.000%
2026-06-30	10.9000	11.2000	10.1000	10.1000	-11.790%	11	795	+15.743%
2026-06-29	11.7500	12.7400	11.4500	11.4500	+0.881%	44	791	+2.096%
2026-06-26	10.2500	12.0000	10.2500	11.3500	+12.935%	21	785	+2.996%
2026-06-25	10.1000	10.8800	10.0000	10.0500	-4.286%	18	794	+16.318%
2026-06-24	10.7000	10.9000	10.4200	10.5000	-2.778%	9	794	+11.333%
2026-06-23	11.0000	11.2000	10.8000	10.8000	-4.255%	23	791	+8.241%
2026-06-22	12.7800	13.4500	10.4200	11.2800	-19.429%	44	785	+3.635%
2026-06-18	12.9400	14.0000	12.7500	14.0000	+6.626%	55	655	-16.500%
2026-06-17	14.2500	14.2500	13.0000	13.1300	-7.208%	86	655	-10.967%
2026-06-16	14.5000	14.6000	13.6500	14.1500	-7.818%	415	655	-17.385%
2026-06-12	15.0000	15.3500	14.9500	15.3500	-1.603%	5	315	-23.844%
2026-06-11	15.6000	15.6000	15.6000	15.6000	-2.500%	1	315	-25.064%
2026-06-10	16.0000	16.0000	16.0000	16.0000	-3.323%	1	314	-26.938%
2026-06-08	16.5500	16.5500	16.5500	16.5500	-0.601%	1	313	-29.366%
2026-06-05	16.6000	16.6500	16.5300	16.6500	+1.032%	3	313	-29.790%
2026-06-04	16.9000	16.9000	16.4600	16.4800	+0.488%	5	312	-29.066%
2026-06-03	16.6500	16.6500	15.9100	16.4000	-7.345%	10	309	-28.720%
2026-06-02	18.7000	18.7000	16.7000	17.7000	-9.231%	31	309	-33.955%
2026-05-29	19.5000	19.5000	19.5000	19.5000	-1.065%	1	288	-40.051%
2026-05-28	19.3800	19.7100	19.3800	19.7100	-6.588%	4	287	-40.690%
2026-05-27	19.9000	21.1000	19.9000	21.1000	+2.377%	2	283	-44.597%
2026-05-26	20.9300	20.9300	20.5700	20.6100	-3.916%	12	285	-43.280%
2026-05-22	21.2100	21.4500	21.2100	21.4500	+4.380%	3	284	-45.501%
2026-05-21	20.5500	20.5500	20.5500	20.5500	+0.834%	4	282	-43.114%
2026-05-20	20.3800	20.3800	20.3800	20.3800	+3.874%	1	282	-42.640%
2026-05-18	19.6200	19.6200	19.6200	19.6200	-5.446%	3	275	-40.418%
2026-05-14	20.7500	20.7500	20.7500	20.7500	+3.491%	1	275	-43.663%
2026-05-13	20.0000	20.1000	20.0000	20.0500	-2.433%	3	271	-41.696%
2026-05-12	20.5500	20.5500	20.5500	20.5500	+8.845%	1	271	-43.114%
2026-05-11	20.0400	20.0400	18.8000	18.8800	-10.095%	10	271	-38.083%
2026-05-08	20.8300	21.0000	20.6400	21.0000	+0.143%	13	265	-44.333%
2026-05-05	21.0200	21.0200	20.9700	20.9700	-13.347%	2	275	-44.254%
2026-05-04	24.2000	24.2000	24.2000	24.2000	-0.657%	3	274	-51.694%
2026-05-01	24.3600	24.3600	24.3600	24.3600	-5.764%	2	276	-52.011%
2026-04-30	25.0000	25.8500	25.0000	25.8500	+3.400%	3	276	-54.778%
2026-04-24	25.0000	25.0000	25.0000	25.0000	-3.846%	1	277	-53.240%
2026-04-23	25.5000	26.0000	25.5000	26.0000	+4.000%	3	276	-55.038%
2026-04-21	25.6000	25.6000	25.0000	25.0000	-5.303%	6	269	-53.240%
2026-04-20	28.0000	28.0000	25.6600	26.4000	-7.368%	14	269	-55.720%
2026-04-17	28.4500	29.1800	27.3700	28.5000	-24.842%	46	255	-58.982%
2026-04-16	38.0300	38.0300	37.6500	37.9200	+3.071%	3	212	-69.172%
2026-04-15	36.7900	36.7900	36.7900	36.7900	+3.634%	1	213	-68.225%
2026-04-14	35.5000	35.5000	35.5000	35.5000	+4.258%	1	214	-67.070%
2026-04-13	34.0500	34.0500	34.0500	34.0500	+1.794%	1	215	-65.668%
2026-04-10	33.2900	33.4500	33.2900	33.4500	+1.982%	10	216	-65.052%
2026-04-09	32.8000	32.8000	32.8000	32.8000	+7.190%	10	218	-64.360%
2026-04-08	30.2500	30.6000	30.2500	30.6000	-2.017%	2	224	-61.797%
2026-04-07	31.2300	31.2300	31.2300	31.2300	+4.100%	1	224	-62.568%
2026-04-06	30.8300	30.8300	30.0000	30.0000	+11.899%	2	225	-61.033%
2026-03-27	26.8100	26.8100	26.8100	26.8100	+0.450%	1	225	-56.397%
2026-03-26	28.2400	28.2400	26.5000	26.6900	+1.098%	5	226	-56.201%
2026-03-23	26.5000	26.5000	26.4000	26.4000	+5.600%	2	231	-55.720%
2026-03-20	25.0000	25.0000	25.0000	25.0000	-4.507%	1	231	-53.240%
2026-03-19	26.9400	26.9400	26.1800	26.1800	-5.726%	2	232	-55.348%
2026-03-18	27.7700	27.7700	27.7700	27.7700	+2.096%	3	234	-57.904%
2026-03-17	27.1000	27.2000	27.1000	27.2000	-2.264%	7	237	-57.022%
2026-03-16	28.0000	28.0000	27.8300	27.8300	-0.643%	6	244	-57.995%
2026-03-13	28.3500	28.3500	28.0100	28.0100	+0.937%	4	249	-58.265%
2026-03-12	27.7500	27.7500	27.7500	27.7500	-8.113%	10	251	-57.874%
2026-03-09	30.2000	30.2000	30.2000	30.2000	-3.360%	4	261	-61.291%
2026-03-06	31.2500	31.2500	31.2500	31.2500	+0.644%	1	267	-62.592%
2026-03-05	31.4000	31.4000	30.8500	31.0500	+1.041%	22	268	-62.351%
2026-03-04	31.4500	31.4500	30.7300	30.7300	+2.093%	12	287	-61.959%
2026-03-03	28.6600	30.1000	28.6600	30.1000	+0.939%	52	279	-61.163%
2026-03-02	29.5400	30.4000	29.0000	29.8200	+1.949%	175	260	-60.798%
2026-02-27	27.0500	29.2500	25.0000	29.2500	+32.955%	32	199	-60.034%
2026-02-26	20.4000	22.0000	19.8500	22.0000	+20.548%	21	229	-46.864%
2026-02-25	17.7600	19.3000	17.7600	18.2500	+10.606%	10	254	-35.945%
2026-02-24	16.0000	16.5000	16.0000	16.5000	+8.553%	5	254	-29.152%
2026-02-23	15.2000	15.2000	15.0500	15.2000	-5.296%	12	251	-23.092%
2026-02-20	15.8300	16.1500	15.8300	16.0500	+1.262%	7	239	-27.165%
2026-02-19	15.9000	16.1800	15.5000	15.8500	-1.858%	10	236	-26.246%
2026-02-18	15.3500	16.3000	15.3500	16.1500	+3.195%	15	228	-27.616%
2026-02-17	16.0000	16.0000	15.6500	15.6500	+1.229%	4	215	-25.304%
2026-02-13	15.4000	15.8500	15.3500	15.4600	-2.767%	33	181	-24.386%
2026-02-12	15.6800	15.9000	14.5000	15.9000	-7.879%	14	181	-26.478%
2026-02-11	18.1500	18.1500	16.9800	17.2600	-3.844%	19	167	-32.271%
2026-02-09	17.9500	17.9500	17.9500	17.9500	-4.267%	10	148	-34.875%
2026-02-06	18.7500	18.7500	18.7500	18.7500	+4.167%	5	138	-37.653%
2026-02-05	18.9000	18.9000	18.0000	18.0000	+2.564%	19	143	-35.056%
2026-02-04	17.2600	17.5500	17.2600	17.5500	+0.171%	2	136	-33.390%
2026-02-03	18.8500	18.8500	17.2000	17.5200	-11.871%	5	136	-33.276%
2026-02-02	21.0000	21.0000	19.8800	19.8800	+3.542%	5	135	-41.197%
2026-01-30	19.2000	19.2000	19.2000	19.2000	-0.724%	1	130	-39.115%
2026-01-29	19.4500	19.4500	19.0000	19.3400	-5.659%	4	131	-39.555%
2026-01-28	21.0000	21.5500	20.5000	20.5000	+1.335%	5	129	-42.976%
2026-01-27	20.4500	20.5000	20.2300	20.2300	-6.125%	6	132	-42.215%
2026-01-26	24.5500	24.5500	21.5000	21.5500	-0.783%	35	126	-45.754%
2026-01-23	20.3500	21.7200	20.3500	21.7200	+9.975%	17	107	-46.179%
2026-01-22	20.1000	20.5000	19.4500	19.7500	-3.893%	18	102	-40.810%
2026-01-21	20.0000	21.0000	19.6600	20.5500	-13.071%	26	86	-43.114%
2026-01-20	24.7000	24.7000	23.6400	23.6400	-0.127%	8	69	-50.550%
2026-01-16	23.6700	23.6700	23.6700	23.6700	-3.190%	1	61	-50.613%
2026-01-15	24.5000	24.5000	24.4500	24.4500	+1.284%	2	61	-52.188%
2026-01-14	24.1400	24.1400	24.1400	24.1400	-2.228%	9	59	-51.574%
2026-01-13	25.2000	25.2000	24.6900	24.6900	-0.403%	2	50	-52.653%
2026-01-12	25.0500	25.0500	24.7900	24.7900	+1.391%	4	50	-52.844%
2026-01-09	24.0000	24.4500	24.0000	24.4500	-5.598%	4	47	-52.188%
2026-01-07	25.9000	25.9000	25.9000	25.9000	+3.600%	1	43	-54.865%
2026-01-06	25.1000	25.1000	25.0000	25.0000	-4.215%	2	42	-53.240%
2026-01-05	26.1000	26.1000	26.1000	26.1000	-8.325%	1	39	-55.211%
2025-12-29	28.4700	28.4700	28.4700	28.4700	+2.780%	1	39	-58.939%
2025-12-22	27.7000	27.7000	27.7000	27.7000	-4.876%	1	38	-57.798%
2025-12-16	29.1600	29.1600	29.1200	29.1200	-2.998%	2	38	-59.856%
2025-12-12	30.0200	30.0200	30.0200	30.0200	+1.763%	1	36	-61.059%
2025-12-11	29.5000	29.5000	29.5000	29.5000	+3.545%	2	37	-60.373%
2025-12-10	29.4400	29.4400	28.4900	28.4900	-5.033%	2	35	-58.968%
2025-12-08	30.0000	30.0000	30.0000	30.0000	-14.286%	1	33	-61.033%
2025-12-05	35.0000	35.0000	35.0000	35.0000	-1.408%	1	34	-66.600%
2025-12-04	35.5000	35.5000	35.5000	35.5000	-3.111%	1	33	-67.070%
2025-11-24	36.6400	36.6400	36.6400	36.6400	-20.521%	2	32	-68.095%
2025-11-18	46.1000	46.1000	46.1000	46.1000	0.000%	10	30	-74.642%