Dark

NFLX20270617C82
NFLX Jun 17 2027 82.00 Call (NFLX270617C00082000)
option OPRA

EOD

Jul 1, 2026

9.65+6.044%(+0.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.7100	9.7100	9.6500	9.6500	+6.044%	3	934	0.000%
2026-06-30	9.2000	9.4900	9.1000	9.1000	-8.359%	25	934	+6.044%
2026-06-29	11.0000	11.0000	9.9300	9.9300	+3.438%	5	944	-2.820%
2026-06-26	9.6500	10.3500	9.6000	9.6000	+9.091%	17	939	+0.521%
2026-06-25	8.6000	9.5500	8.6000	8.8000	-3.825%	56	937	+9.659%
2026-06-24	9.4000	9.4000	8.8400	9.1500	-3.684%	64	931	+5.464%
2026-06-23	10.0500	10.2000	9.4000	9.5000	-2.564%	7	968	+1.579%
2026-06-22	10.8000	10.8000	9.3500	9.7500	-19.087%	28	965	-1.026%
2026-06-18	11.1000	12.0500	11.0900	12.0500	+2.991%	34	961	-19.917%
2026-06-17	11.7000	11.7000	11.7000	11.7000	-6.773%	9	961	-17.521%
2026-06-16	12.7500	12.7500	11.6500	12.5500	-11.620%	105	961	-23.108%
2026-06-15	14.1100	14.2000	13.7900	14.2000	+6.767%	29	812	-32.042%
2026-06-12	13.6800	13.7500	13.0700	13.3000	-5.136%	57	812	-27.444%
2026-06-11	13.5500	14.8500	13.3700	14.0200	-6.095%	39	812	-31.170%
2026-06-10	14.9000	14.9300	14.3600	14.9300	+4.406%	15	784	-35.365%
2026-06-09	14.8800	14.8800	14.3000	14.3000	-4.857%	18	774	-32.517%
2026-06-08	14.5000	15.0300	14.5000	15.0300	+3.299%	36	768	-35.795%
2026-06-05	15.1600	15.1600	14.0000	14.5500	-1.222%	156	751	-33.677%
2026-06-04	15.4500	15.7500	14.3500	14.7300	+1.586%	59	688	-34.487%
2026-06-03	15.0400	15.4500	14.3000	14.5000	-6.812%	73	647	-33.448%
2026-06-02	16.0100	16.2000	15.5600	15.5600	-9.535%	10	602	-37.982%
2026-06-01	17.2000	17.3000	17.1500	17.2000	-0.578%	4	596	-43.895%
2026-05-29	17.1000	17.3500	17.1000	17.3000	-6.233%	12	594	-44.220%
2026-05-27	18.3000	18.4500	18.2600	18.4500	-0.270%	16	584	-47.696%
2026-05-26	18.5600	18.6000	18.5000	18.5000	-4.933%	7	588	-47.838%
2026-05-22	19.4600	19.4600	19.4600	19.4600	-2.456%	1	585	-50.411%
2026-05-21	19.3500	20.2500	19.3500	19.9500	+10.099%	12	584	-51.629%
2026-05-20	18.6500	18.6500	18.1200	18.1200	-11.307%	2	584	-46.744%
2026-05-19	21.1600	21.1600	20.4300	20.4300	+4.501%	2	581	-52.766%
2026-05-18	18.3000	20.3500	18.3000	19.5500	+10.702%	4	581	-50.639%
2026-05-15	17.6600	17.6600	17.6600	17.6600	-4.282%	1	581	-45.357%
2026-05-14	18.4500	18.4500	18.4500	18.4500	+9.821%	1	580	-47.696%
2026-05-12	16.8000	16.8000	16.8000	16.8000	+0.418%	1	579	-42.560%
2026-05-11	19.0000	19.0000	16.6000	16.7300	-10.054%	18	579	-42.319%
2026-05-08	18.4800	18.6000	18.4800	18.6000	-2.105%	2	564	-48.118%
2026-05-07	19.0000	19.0000	19.0000	19.0000	+1.333%	1	564	-49.211%
2026-05-05	18.5000	18.7500	18.5000	18.7500	-12.424%	2	563	-48.533%
2026-05-04	21.4100	21.4100	21.4100	21.4100	-6.913%	6	563	-54.928%
2026-05-01	23.0000	23.0000	23.0000	23.0000	-0.819%	2	561	-58.043%
2026-04-30	23.1900	23.1900	23.1900	23.1900	+7.860%	6	561	-58.387%
2026-04-27	21.2500	22.1000	21.2500	21.5000	-4.232%	3	559	-55.116%
2026-04-21	24.0000	24.0000	22.4500	22.4500	-8.962%	4	558	-57.016%
2026-04-20	24.6600	24.6600	24.6600	24.6600	-5.950%	1	558	-60.868%
2026-04-17	22.7500	26.2500	22.7500	26.2200	-25.193%	19	559	-63.196%
2026-04-16	33.1000	35.1800	33.1000	35.0500	+3.852%	6	558	-72.468%
2026-04-15	32.8500	33.7500	32.8500	33.7500	+0.957%	6	554	-71.407%
2026-04-14	31.2500	33.4500	31.2500	33.4300	+6.499%	10	550	-71.134%
2026-04-13	30.9200	31.5000	30.8500	31.3900	+3.597%	5	556	-69.258%
2026-04-10	30.3300	30.3300	29.2900	30.3000	0.000%	53	557	-68.152%
2026-04-09	30.1400	30.3000	30.0000	30.3000	+6.765%	4	605	-68.152%
2026-04-08	28.6000	28.6000	26.5500	28.3800	+4.109%	6	607	-65.997%
2026-04-02	25.8500	27.2600	25.8500	27.2600	+2.946%	6	617	-64.600%
2026-04-01	26.4800	26.4800	26.4800	26.4800	+8.837%	1	617	-63.557%
2026-03-30	24.0000	24.3300	24.0000	24.3300	+0.206%	11	616	-60.337%
2026-03-27	24.5600	24.5600	24.2800	24.2800	+7.434%	6	627	-60.255%
2026-03-20	22.6000	22.6000	22.6000	22.6000	-10.495%	5	623	-57.301%
2026-03-13	25.3600	25.3600	25.2500	25.2500	-1.174%	12	618	-61.782%
2026-03-12	25.5500	25.5500	25.5500	25.5500	-1.731%	1	629	-62.231%
2026-03-11	25.9500	26.0000	25.9500	26.0000	-3.668%	2	630	-62.885%
2026-03-10	26.9900	26.9900	26.9900	26.9900	-0.589%	5	632	-64.246%
2026-03-09	26.6500	27.5000	26.6500	27.1500	-5.070%	3	627	-64.457%
2026-03-06	28.0400	28.6000	28.0400	28.6000	-2.389%	2	629	-66.259%
2026-03-05	28.4000	29.3000	28.3500	29.3000	+1.384%	11	631	-67.065%
2026-03-04	29.0100	29.0200	28.9000	28.9000	+7.077%	6	642	-66.609%
2026-03-03	27.2500	27.2500	26.9900	26.9900	-0.954%	5	648	-64.246%
2026-03-02	25.5500	27.8200	25.5500	27.2500	+5.010%	89	653	-64.587%
2026-02-27	24.9000	26.6400	21.6000	25.9500	+37.156%	51	626	-62.813%
2026-02-26	17.7600	18.9200	17.7000	18.9200	+7.806%	66	673	-48.996%
2026-02-25	16.8500	17.5500	16.8500	17.5500	+26.441%	58	642	-45.014%
2026-02-24	13.8800	13.8800	13.8800	13.8800	+4.755%	2	642	-30.476%
2026-02-23	13.0000	13.3600	12.9000	13.2500	-11.667%	11	640	-27.170%
2026-02-20	14.6700	15.0000	14.6700	15.0000	+8.538%	85	641	-35.667%
2026-02-19	14.0000	14.0000	13.8000	13.8200	-5.666%	7	608	-30.174%
2026-02-18	14.5700	14.6500	14.5700	14.6500	+5.244%	11	603	-34.130%
2026-02-17	13.5000	13.9200	13.5000	13.9200	+0.505%	4	592	-30.675%
2026-02-13	13.8500	13.8500	13.8500	13.8500	0.000%	1	588	-30.325%
2026-02-12	15.0000	15.0000	13.2000	13.8500	-8.581%	30	588	-30.325%
2026-02-11	16.6000	16.6000	15.1500	15.1500	-12.428%	8	585	-36.304%
2026-02-10	16.9500	17.8800	16.9500	17.3000	+1.765%	13	587	-44.220%
2026-02-09	16.0000	17.0000	15.3900	17.0000	-0.293%	26	584	-43.235%
2026-02-06	16.1500	17.0500	16.1500	17.0500	+6.563%	65	590	-43.402%
2026-02-05	16.8000	16.8000	15.9000	16.0000	-0.187%	214	528	-39.688%
2026-02-04	16.0700	16.0700	16.0000	16.0300	+4.362%	9	326	-39.800%
2026-02-03	16.7000	16.7000	15.3600	15.3600	-11.214%	24	319	-37.174%
2026-02-02	18.0600	18.5000	17.3000	17.3000	-0.575%	17	297	-44.220%
2026-01-30	17.6000	17.8000	17.2000	17.4000	+0.115%	25	286	-44.540%
2026-01-29	17.5700	18.0000	17.0400	17.3800	-8.430%	22	269	-44.476%
2026-01-28	19.0000	19.7000	18.9500	18.9800	+0.957%	5	253	-49.157%
2026-01-27	18.4000	18.8000	18.4000	18.8000	-3.590%	5	252	-48.670%
2026-01-26	19.3400	19.6000	19.3400	19.5000	+2.094%	10	247	-50.513%
2026-01-23	18.6700	19.1000	18.6700	19.1000	+9.143%	2	245	-49.476%
2026-01-22	17.9400	18.4500	17.5000	17.5000	-6.915%	32	243	-44.857%
2026-01-21	18.0000	18.8000	17.6200	18.8000	-12.761%	30	216	-48.670%
2026-01-20	22.4500	22.4500	21.5500	21.5500	+0.326%	108	188	-55.220%
2026-01-16	21.9000	21.9000	21.4800	21.4800	-0.556%	6	84	-55.074%
2026-01-15	22.4000	22.4000	21.6000	21.6000	-1.460%	8	84	-55.324%
2026-01-14	23.1400	23.1400	21.9000	21.9200	-2.966%	6	77	-55.976%
2026-01-13	22.5900	22.5900	22.5900	22.5900	+0.400%	1	76	-57.282%
2026-01-12	22.8900	22.8900	22.5000	22.5000	+2.041%	2	75	-57.111%
2026-01-09	22.7000	22.7000	22.0500	22.0500	-5.527%	3	74	-56.236%
2026-01-08	22.5000	23.3700	22.5000	23.3400	+1.478%	25	71	-58.655%
2026-01-07	23.0000	23.0000	23.0000	23.0000	-0.990%	1	66	-58.043%
2026-01-06	22.8000	23.2300	22.6000	23.2300	-2.640%	10	65	-58.459%
2026-01-05	24.0000	24.0000	23.8600	23.8600	+0.294%	3	59	-59.556%
2026-01-02	23.6000	23.7900	23.5400	23.7900	-9.164%	10	59	-59.437%
2025-12-26	26.1900	26.1900	26.1900	26.1900	+2.305%	7	49	-63.154%
2025-12-24	25.6800	25.6800	25.6000	25.6000	-4.833%	8	48	-62.305%
2025-12-16	26.9000	26.9000	26.9000	26.9000	-0.370%	2	48	-64.126%
2025-12-15	27.0000	27.0000	27.0000	27.0000	-4.425%	1	46	-64.259%
2025-12-09	28.2500	28.2500	28.2500	28.2500	-8.871%	2	45	-65.841%
2025-12-05	31.0000	31.0000	31.0000	31.0000	-13.913%	10	43	-68.871%
2025-11-21	36.0100	36.0100	36.0100	36.0100	-1.017%	1	53	-73.202%
2025-11-20	37.0200	37.0200	36.3800	36.3800	-9.615%	3	54	-73.474%
2025-11-17	40.2500	40.2500	40.2500	40.2500	0.000%	1	51	-76.025%