Dark

NFLX20270617C80
NFLX Jun 17 2027 80.00 Call (NFLX270617C00080000)
option OPRA

EOD

Jul 1, 2026

10.94+17.005%(+1.59)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.5000	11.0000	10.1800	10.9400	+17.005%	129	3,238	0.000%
2026-06-30	10.5700	11.0000	9.3500	9.3500	-11.374%	219	3,237	+17.005%
2026-06-29	11.3200	12.0000	10.5500	10.5500	-1.217%	226	3,149	+3.697%
2026-06-26	10.0500	11.5000	10.0500	10.6800	+16.087%	172	3,032	+2.434%
2026-06-25	9.6000	10.1500	9.2000	9.2000	-5.155%	119	3,065	+18.913%
2026-06-24	9.8500	10.2600	9.5500	9.7000	-3.960%	63	2,988	+12.784%
2026-06-23	10.7000	10.8000	10.0000	10.1000	-5.164%	101	2,954	+8.317%
2026-06-22	11.9500	12.0000	9.8000	10.6500	-16.797%	509	2,900	+2.723%
2026-06-18	12.4500	12.9000	12.0000	12.8000	+5.177%	94	2,295	-14.531%
2026-06-17	12.8000	12.8300	12.1000	12.1700	-7.803%	225	2,295	-10.107%
2026-06-16	14.8500	14.8500	12.6000	13.2000	-11.409%	484	2,295	-17.121%
2026-06-15	14.4700	15.2000	14.4000	14.9000	+4.561%	39	2,083	-26.577%
2026-06-12	14.2000	14.7600	13.8100	14.2500	-5.941%	68	2,083	-23.228%
2026-06-11	14.9000	15.1800	14.2500	15.1500	-2.510%	189	2,083	-27.789%
2026-06-10	15.3000	15.8800	15.3000	15.5400	+1.238%	23	1,920	-29.601%
2026-06-09	16.0000	16.1000	15.1100	15.3500	-3.882%	43	1,926	-28.730%
2026-06-08	15.4300	16.2000	15.1000	15.9700	+1.720%	37	1,911	-31.497%
2026-06-05	15.9000	16.0900	14.9800	15.7000	+2.347%	201	1,908	-30.318%
2026-06-04	16.9000	16.9000	15.3400	15.3400	-1.032%	63	1,866	-28.683%
2026-06-03	16.5000	16.5000	15.2100	15.5000	-7.186%	113	1,815	-29.419%
2026-06-02	18.0000	18.0000	16.5900	16.7000	-8.743%	92	1,728	-34.491%
2026-06-01	18.6000	19.1500	18.0000	18.3000	+0.549%	24	1,661	-40.219%
2026-05-29	18.3000	18.5000	18.2000	18.2000	-2.882%	28	1,653	-39.890%
2026-05-28	19.0000	19.0000	17.9500	18.7400	-5.829%	53	1,646	-41.622%
2026-05-27	18.9500	19.9000	18.9500	19.9000	+2.051%	8	1,610	-45.025%
2026-05-26	19.4000	19.6200	19.2500	19.5000	-2.500%	8	1,603	-43.897%
2026-05-22	20.7500	20.7500	19.9500	20.0000	-2.439%	20	1,607	-45.300%
2026-05-21	20.5000	21.3200	20.5000	20.5000	+3.535%	31	1,589	-46.634%
2026-05-20	19.7700	19.8000	19.7700	19.8000	-3.178%	2	1,589	-44.747%
2026-05-19	22.0000	22.2500	20.1600	20.4500	-0.244%	33	1,609	-46.504%
2026-05-18	19.1600	20.8500	19.1600	20.5000	+9.043%	39	1,609	-46.634%
2026-05-15	19.3900	19.3900	18.8000	18.8000	-0.424%	5	1,609	-41.809%
2026-05-14	19.5000	19.9300	18.5800	18.8800	-3.624%	38	1,606	-42.055%
2026-05-13	18.9200	19.5900	18.6500	19.5900	+0.462%	18	1,598	-44.155%
2026-05-12	19.5000	20.5000	19.2300	19.5000	+10.045%	56	1,598	-43.897%
2026-05-11	19.0000	19.3000	17.6600	17.7200	-9.128%	68	1,598	-38.262%
2026-05-08	19.5200	19.7000	19.0500	19.5000	-4.177%	28	1,512	-43.897%
2026-05-07	20.2000	20.7500	20.2000	20.3500	+3.299%	5	1,502	-46.241%
2026-05-06	19.5000	20.1500	19.0000	19.7000	-0.756%	140	1,501	-44.467%
2026-05-05	21.0000	21.0500	19.4000	19.8500	-10.586%	30	1,483	-44.887%
2026-05-04	22.9500	22.9500	22.2000	22.2000	-3.478%	10	1,479	-50.721%
2026-05-01	24.2900	24.2900	23.0000	23.0000	-5.930%	31	1,457	-52.435%
2026-04-30	23.9000	24.4500	23.8400	24.4500	+5.844%	15	1,457	-55.256%
2026-04-29	23.6000	23.6000	23.1000	23.1000	+0.087%	6	1,467	-52.641%
2026-04-28	21.5000	23.0800	21.2500	23.0800	+0.348%	45	1,462	-52.600%
2026-04-27	22.5000	23.4000	22.5000	23.0000	-1.499%	8	1,464	-52.435%
2026-04-24	23.0000	23.8500	22.9000	23.3500	-4.694%	24	1,465	-53.148%
2026-04-23	24.4800	25.8500	23.3600	24.5000	+1.829%	19	1,461	-55.347%
2026-04-22	23.7000	24.4800	23.7000	24.0600	-1.191%	70	1,451	-54.530%
2026-04-21	24.7500	25.2600	23.5000	24.3500	-3.296%	23	1,398	-55.072%
2026-04-20	27.0500	27.0500	24.3000	25.1800	-7.085%	45	1,398	-56.553%
2026-04-17	26.0000	28.0700	25.2000	27.1000	-23.662%	269	1,380	-59.631%
2026-04-16	35.2100	36.5000	35.0000	35.5000	-0.225%	32	1,377	-69.183%
2026-04-15	33.2000	35.5800	33.2000	35.5800	+3.130%	64	1,377	-69.252%
2026-04-14	33.0200	35.0600	32.3000	34.5000	+6.977%	87	1,369	-68.290%
2026-04-13	32.2000	32.7200	32.0000	32.2500	+0.687%	22	1,374	-66.078%
2026-04-10	31.2300	32.0300	31.2300	32.0300	+1.909%	20	1,373	-65.845%
2026-04-09	29.7000	31.8000	29.7000	31.4300	+6.542%	62	1,374	-65.192%
2026-04-08	29.2000	29.6500	29.2000	29.5000	+0.306%	4	1,365	-62.915%
2026-04-07	30.0100	30.0100	29.2000	29.4100	-5.858%	15	1,366	-62.802%
2026-04-06	30.8500	31.2400	30.8500	31.2400	+7.985%	3	1,367	-64.981%
2026-04-02	27.0000	28.9300	27.0000	28.9300	+7.148%	9	1,371	-62.185%
2026-03-31	26.1500	27.1500	26.1500	27.0000	+9.445%	11	1,371	-59.481%
2026-03-30	25.0800	25.0800	24.6700	24.6700	-1.399%	3	1,377	-55.655%
2026-03-27	25.7800	25.7800	25.0000	25.0200	-1.496%	23	1,376	-56.275%
2026-03-26	24.8000	26.7500	24.7400	25.4000	+4.527%	14	1,386	-56.929%
2026-03-25	23.9000	24.3000	23.9000	24.3000	+1.166%	13	1,375	-54.979%
2026-03-24	24.4600	24.4600	24.0200	24.0200	-3.145%	4	1,362	-54.455%
2026-03-23	25.0000	25.1500	24.8000	24.8000	+2.905%	7	1,365	-55.887%
2026-03-19	24.1000	24.5700	23.8200	24.1000	-7.663%	45	1,370	-54.606%
2026-03-18	26.1000	26.1000	26.1000	26.1000	+1.556%	1	1,399	-58.084%
2026-03-17	27.2000	27.2000	25.7000	25.7000	-4.461%	26	1,400	-57.432%
2026-03-16	27.3500	27.3500	26.8000	26.9000	+2.087%	12	1,420	-59.331%
2026-03-13	26.8600	26.8600	26.3500	26.3500	-1.311%	5	1,424	-58.482%
2026-03-12	26.6500	26.9700	26.6200	26.7000	-0.187%	26	1,425	-59.026%
2026-03-11	27.7500	27.7500	26.7000	26.7500	-5.975%	17	1,413	-59.103%
2026-03-10	28.4600	28.5700	27.7500	28.4500	-2.099%	37	1,413	-61.547%
2026-03-09	29.7200	29.7200	28.7000	29.0600	-3.455%	25	1,442	-62.354%
2026-03-06	30.0000	30.4500	29.2500	30.1000	-1.311%	42	1,494	-63.654%
2026-03-05	28.6000	30.5000	28.6000	30.5000	+2.075%	170	1,491	-64.131%
2026-03-04	28.9800	30.1500	28.9800	29.8800	+3.034%	24	1,601	-63.387%
2026-03-03	28.8000	29.5000	27.8500	29.0000	+1.222%	194	1,596	-62.276%
2026-03-02	28.3500	29.0000	26.2000	28.6500	+6.111%	392	1,527	-61.815%
2026-02-27	25.6200	28.0700	23.4000	27.0000	+36.502%	255	1,490	-59.481%
2026-02-26	18.7000	20.2000	18.7000	19.7800	+7.209%	224	1,590	-44.692%
2026-02-25	15.9500	18.6600	15.9500	18.4500	+20.825%	201	1,722	-40.705%
2026-02-24	14.1500	15.2700	14.1500	15.2700	+8.298%	157	1,722	-28.356%
2026-02-23	14.9500	15.5500	13.6500	14.1000	-10.305%	102	1,687	-22.411%
2026-02-20	14.4000	15.7200	14.4000	15.7200	+8.190%	26	1,633	-30.407%
2026-02-19	15.4000	15.4400	14.5300	14.5300	-3.133%	36	1,647	-24.708%
2026-02-18	15.0300	15.6000	14.5000	15.0000	+1.420%	289	1,612	-27.067%
2026-02-17	15.4000	15.4000	13.8600	14.7900	+1.649%	34	1,556	-26.031%
2026-02-13	14.3800	15.0000	14.2500	14.5500	+2.537%	220	1,358	-24.811%
2026-02-12	15.5500	15.5500	13.3500	14.1900	-12.891%	184	1,358	-22.903%
2026-02-11	17.7000	17.7000	16.1000	16.2900	-8.483%	115	1,224	-32.842%
2026-02-10	18.5800	19.0000	17.8000	17.8000	+2.594%	23	1,116	-38.539%
2026-02-09	17.1500	17.3500	16.4500	17.3500	-2.254%	83	1,115	-36.945%
2026-02-06	17.0000	17.7500	16.9000	17.7500	+4.412%	133	1,093	-38.366%
2026-02-05	17.9000	18.3100	16.8000	17.0000	+2.410%	79	1,051	-35.647%
2026-02-04	16.3500	17.2000	16.0000	16.6000	-1.190%	77	1,012	-34.096%
2026-02-03	17.7500	17.7500	16.1100	16.8000	-8.247%	51	945	-34.881%
2026-02-02	19.5000	20.0500	18.0000	18.3100	-1.823%	35	918	-40.251%
2026-01-30	18.3700	18.9000	18.3000	18.6500	-0.533%	60	905	-41.340%
2026-01-29	19.0000	19.0000	17.9000	18.7500	-3.846%	57	874	-41.653%
2026-01-28	19.9000	20.2000	19.4200	19.5000	-2.500%	58	883	-43.897%
2026-01-27	19.5000	20.0000	19.2500	20.0000	-2.391%	7	834	-45.300%
2026-01-26	20.6000	20.8000	20.2900	20.4900	-0.679%	25	827	-46.608%
2026-01-23	19.5000	20.6300	19.5000	20.6300	+10.795%	80	802	-46.970%
2026-01-22	19.8600	20.0000	18.5000	18.6200	-5.145%	95	759	-41.246%
2026-01-21	18.7000	19.9800	18.5000	19.6300	-14.092%	223	694	-44.269%
2026-01-20	23.6400	23.7000	22.5800	22.8500	+1.691%	75	501	-52.123%
2026-01-16	22.5500	22.6500	22.4000	22.4700	-0.355%	56	382	-51.313%
2026-01-15	23.8000	23.8000	22.4500	22.5500	-0.879%	31	382	-51.486%
2026-01-14	24.5000	24.5000	22.7000	22.7500	-3.274%	22	384	-51.912%
2026-01-13	23.6000	23.6000	23.5200	23.5200	-0.127%	11	364	-53.486%
2026-01-12	23.1700	24.1500	23.1700	23.5500	+1.290%	12	363	-53.546%
2026-01-09	23.2200	23.2500	22.8000	23.2500	-5.063%	29	352	-52.946%
2026-01-08	24.2000	24.5200	23.9200	24.4900	+1.198%	35	325	-55.329%
2026-01-07	24.7200	24.7200	23.9500	24.2000	-0.412%	46	290	-54.793%
2026-01-06	25.0000	25.0000	23.8000	24.3000	-5.447%	9	246	-54.979%
2026-01-05	24.8000	25.7000	24.7500	25.7000	+4.898%	11	242	-57.432%
2026-01-02	26.0000	26.0000	24.5000	24.5000	-7.547%	44	242	-55.347%
2025-12-31	26.5000	26.5000	26.5000	26.5000	-0.935%	1	220	-58.717%
2025-12-30	26.6200	26.9000	26.6200	26.7500	-0.926%	14	220	-59.103%
2025-12-29	27.2500	27.5600	26.9000	27.0000	-1.568%	29	206	-59.481%
2025-12-26	27.5000	27.5000	27.3000	27.4300	+2.734%	4	201	-60.117%
2025-12-24	26.7000	26.7000	26.7000	26.7000	+0.037%	13	184	-59.026%
2025-12-23	26.7700	26.7700	26.6900	26.6900	+0.150%	4	184	-59.011%
2025-12-22	27.0700	27.0700	26.6500	26.6500	-5.963%	20	185	-58.949%
2025-12-19	28.5000	28.5000	28.2000	28.3400	-0.561%	4	176	-61.397%
2025-12-17	29.6000	29.9500	28.5000	28.5000	+2.077%	8	176	-61.614%
2025-12-16	27.9300	27.9300	27.9200	27.9200	+1.159%	2	178	-60.817%
2025-12-15	29.4500	29.6000	27.6000	27.6000	-1.954%	7	178	-60.362%
2025-12-11	27.6700	28.1500	27.5500	28.1500	+3.875%	15	172	-61.137%
2025-12-10	28.5000	28.5000	27.1000	27.1000	-9.667%	9	159	-59.631%
2025-12-09	29.0500	30.0000	29.0500	30.0000	+3.448%	7	150	-63.533%
2025-12-08	32.3000	32.3000	29.0000	29.0000	-10.577%	31	149	-62.276%
2025-12-05	33.6000	35.5000	32.0400	32.4300	-4.897%	27	124	-66.266%
2025-12-04	34.5800	34.9200	34.1000	34.1000	-2.571%	7	104	-67.918%
2025-12-03	34.6300	35.0500	34.6300	35.0000	-10.600%	7	102	-68.743%
2025-12-01	39.1800	39.2000	39.1500	39.1500	+1.662%	6	97	-72.056%
2025-11-28	38.5100	38.5100	38.5100	38.5100	+4.789%	1	100	-71.592%
2025-11-25	36.7700	36.7700	36.7500	36.7500	-8.125%	2	101	-70.231%
2025-11-20	40.0000	40.0000	40.0000	40.0000	0.000%	1	100	-72.650%