Dark

NFLX20270617C86
NFLX Jun 17 2027 86.00 Call (NFLX270617C00086000)
option OPRA

EOD

Jul 1, 2026

8.70+12.987%(+1.00)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.4000	8.8000	8.2500	8.7000	+12.987%	55	1,371	0.000%
2026-06-30	8.2500	8.2500	7.6500	7.7000	-10.776%	40	1,367	+12.987%
2026-06-29	8.6100	8.6300	8.5500	8.6300	+14.305%	3	1,336	+0.811%
2026-06-25	7.7500	7.8500	7.5000	7.5500	-3.205%	16	1,335	+15.232%
2026-06-24	7.8000	7.8000	7.8000	7.8000	-9.513%	2	1,323	+11.538%
2026-06-23	8.6200	8.6200	8.6200	8.6200	+2.864%	2	1,323	+0.928%
2026-06-22	8.9000	8.9000	8.3800	8.3800	-17.682%	2	1,322	+3.819%
2026-06-18	9.8100	10.1800	9.8100	10.1800	+2.621%	6	1,317	-14.538%
2026-06-17	10.3000	10.3000	9.8000	9.9200	-5.524%	9	1,317	-12.298%
2026-06-16	10.6500	11.0000	10.1400	10.5000	-11.765%	6	1,317	-17.143%
2026-06-12	11.5000	11.9000	11.5000	11.9000	-0.833%	8	1,308	-26.891%
2026-06-11	12.7500	12.7500	12.0000	12.0000	-7.692%	6	1,308	-27.500%
2026-06-10	13.0100	13.0100	13.0000	13.0000	-2.256%	2	1,305	-33.077%
2026-06-09	13.3000	13.3000	13.3000	13.3000	+1.527%	1	1,305	-34.586%
2026-06-08	13.3200	13.3200	13.1000	13.1000	+2.987%	3	1,305	-33.588%
2026-06-05	13.1500	13.5500	12.7200	12.7200	-0.235%	88	1,303	-31.604%
2026-06-03	13.2800	13.2800	12.7500	12.7500	-7.273%	27	1,257	-31.765%
2026-06-02	14.0000	14.1600	13.6000	13.7500	-5.172%	20	1,258	-36.727%
2026-06-01	15.3000	16.1700	14.5000	14.5000	-5.844%	431	1,259	-40.000%
2026-05-29	15.0300	15.4600	15.0300	15.4000	+0.785%	18	981	-43.506%
2026-05-28	15.0000	15.7000	14.8500	15.2800	-5.093%	25	969	-43.063%
2026-05-27	16.0300	16.3300	16.0300	16.1000	-1.529%	4	952	-45.963%
2026-05-26	16.3500	16.3500	16.3500	16.3500	+0.615%	1	950	-46.789%
2026-05-21	16.2500	16.2500	16.2500	16.2500	-1.813%	2	949	-46.462%
2026-05-20	16.5300	16.5500	16.5300	16.5500	-2.129%	6	949	-47.432%
2026-05-19	17.7200	17.7200	16.9100	16.9100	-3.920%	3	946	-48.551%
2026-05-18	16.0000	17.6000	16.0000	17.6000	+11.959%	46	946	-50.568%
2026-05-15	17.0000	17.0000	15.3500	15.7200	-0.127%	53	946	-44.656%
2026-05-14	16.7300	16.7300	15.7400	15.7400	-3.436%	10	890	-44.727%
2026-05-13	15.6000	16.3000	15.4000	16.3000	+0.617%	29	866	-46.626%
2026-05-12	15.4000	17.6400	15.4000	16.2000	+11.724%	48	866	-46.296%
2026-05-11	15.6000	16.0400	14.2600	14.5000	-10.934%	29	866	-40.000%
2026-05-08	16.2000	16.4700	16.1900	16.2800	-5.349%	17	859	-46.560%
2026-05-07	17.2000	17.2000	17.2000	17.2000	+3.303%	3	855	-49.419%
2026-05-06	16.2000	16.6500	16.2000	16.6500	-0.120%	5	852	-47.748%
2026-05-05	17.7300	17.7300	16.5700	16.6700	-9.892%	9	847	-47.810%
2026-05-04	19.0000	19.0000	18.5000	18.5000	+0.325%	4	838	-52.973%
2026-04-28	18.4000	19.3500	18.4000	18.4400	-6.633%	8	839	-52.820%
2026-04-24	20.4000	20.4000	19.5000	19.7500	+0.509%	5	832	-55.949%
2026-04-23	21.0000	21.0000	19.6500	19.6500	-4.146%	19	831	-55.725%
2026-04-22	20.8500	20.8500	20.5000	20.5000	+2.244%	14	825	-57.561%
2026-04-21	21.1500	21.1500	20.0500	20.0500	-5.201%	3	810	-56.608%
2026-04-20	22.3600	22.3600	20.0000	21.1500	-9.032%	15	810	-58.865%
2026-04-17	21.7500	25.0500	21.7500	23.2500	-26.887%	13	806	-62.581%
2026-04-16	31.3000	32.7000	31.3000	31.8000	+1.274%	14	806	-72.642%
2026-04-15	31.4000	31.4000	31.4000	31.4000	+11.943%	1	799	-72.293%
2026-04-13	27.7500	28.0500	27.7500	28.0500	+1.081%	2	800	-68.984%
2026-04-10	27.3000	27.7500	27.3000	27.7500	+2.022%	2	802	-68.649%
2026-04-09	27.2000	27.2000	27.2000	27.2000	+8.800%	2	802	-68.015%
2026-04-08	25.0000	25.0000	25.0000	25.0000	-2.344%	1	804	-65.200%
2026-04-06	25.0000	25.6000	25.0000	25.6000	+1.789%	3	804	-66.016%
2026-04-02	24.6100	25.1500	24.6100	25.1500	+14.318%	11	809	-65.408%
2026-03-30	22.0000	22.0000	22.0000	22.0000	-1.168%	1	809	-60.455%
2026-03-27	22.2600	22.2600	22.2600	22.2600	+3.056%	1	810	-60.916%
2026-03-26	21.6000	21.6000	21.6000	21.6000	+1.076%	10	810	-59.722%
2026-03-23	21.4000	21.6500	21.3700	21.3700	+4.806%	55	820	-59.289%
2026-03-19	20.3900	20.3900	20.3900	20.3900	-9.978%	1	770	-57.332%
2026-03-18	22.7000	22.7000	22.6500	22.6500	-1.479%	3	770	-61.589%
2026-03-13	22.9900	22.9900	22.9900	22.9900	-1.794%	17	769	-62.157%
2026-03-11	23.4100	23.4100	23.4100	23.4100	-7.470%	2	769	-62.836%
2026-03-09	25.7100	25.7100	25.3000	25.3000	-0.158%	3	769	-65.613%
2026-03-06	25.3400	25.3400	25.3400	25.3400	-2.912%	1	773	-65.667%
2026-03-05	26.0000	26.1000	26.0000	26.1000	+1.163%	2	774	-66.667%
2026-03-04	25.9700	25.9700	25.5400	25.8000	+5.435%	14	775	-66.279%
2026-03-03	24.8100	24.9900	24.4700	24.4700	-2.704%	37	780	-64.446%
2026-03-02	23.7900	25.1900	23.7900	25.1500	+3.285%	12	762	-65.408%
2026-02-27	21.0500	24.3500	21.0000	24.3500	+41.570%	28	765	-64.271%
2026-02-26	16.2000	17.2000	16.2000	17.2000	+13.832%	3	776	-49.419%
2026-02-25	15.0700	15.5500	15.0700	15.1100	+25.917%	7	769	-42.422%
2026-02-23	12.8000	12.8000	12.0000	12.0000	-9.774%	2	769	-27.500%
2026-02-20	13.3000	13.3000	13.3000	13.3000	+6.827%	1	769	-34.586%
2026-02-19	12.4500	12.4500	12.4500	12.4500	-4.962%	8	769	-30.120%
2026-02-18	12.7500	13.1000	12.7500	13.1000	+4.800%	10	766	-33.588%
2026-02-17	12.5000	12.5000	12.5000	12.5000	+5.664%	1	759	-30.400%
2026-02-13	11.8600	11.8600	11.8300	11.8300	+0.254%	5	755	-26.458%
2026-02-12	11.8000	11.8000	11.8000	11.8000	-23.871%	2	755	-26.271%
2026-02-10	16.3300	16.3300	15.5000	15.5000	+5.947%	2	753	-43.871%
2026-02-06	14.6200	14.6300	14.6200	14.6300	+3.028%	17	751	-40.533%
2026-02-05	15.2500	15.5000	14.2000	14.2000	+1.429%	529	751	-38.732%
2026-02-04	13.8000	14.0000	13.4000	14.0000	+7.692%	12	765	-37.857%
2026-02-03	13.9000	13.9000	13.0000	13.0000	-18.495%	2	773	-33.077%
2026-02-02	16.8300	16.8300	15.9500	15.9500	+2.244%	3	773	-45.455%
2026-01-29	15.6000	15.6000	15.6000	15.6000	-4.294%	25	770	-44.231%
2026-01-28	17.2500	17.2500	16.2500	16.3000	-4.399%	36	745	-46.626%
2026-01-27	17.1200	17.3000	16.3800	17.0500	-2.460%	22	737	-48.974%
2026-01-26	17.5400	17.7500	17.3600	17.4800	-0.625%	26	721	-50.229%
2026-01-23	17.1500	17.6500	17.1500	17.5900	+11.683%	54	697	-50.540%
2026-01-22	16.9000	16.9000	15.7500	15.7500	-7.353%	38	650	-44.762%
2026-01-21	16.4100	17.0000	15.7600	17.0000	-14.141%	536	633	-48.824%
2026-01-20	20.5000	20.5000	19.8000	19.8000	+1.538%	12	136	-56.061%
2026-01-16	19.5100	19.6200	19.5000	19.5000	-1.763%	13	115	-55.385%
2026-01-15	19.9500	19.9500	19.8500	19.8500	-1.244%	3	115	-56.171%
2026-01-14	20.1000	20.1000	20.1000	20.1000	-1.951%	1	112	-56.716%
2026-01-13	20.5000	20.5000	20.5000	20.5000	-2.148%	1	113	-57.561%
2026-01-12	20.9500	20.9500	20.9500	20.9500	+5.013%	1	112	-58.473%
2026-01-09	19.9500	19.9500	19.9000	19.9500	-6.338%	46	111	-56.391%
2026-01-07	20.8200	21.3000	20.8200	21.3000	-8.584%	4	65	-59.155%
2025-12-30	23.3600	23.3600	23.2700	23.3000	-2.306%	6	64	-62.661%
2025-12-29	23.8500	23.8500	23.8500	23.8500	-0.459%	1	61	-63.522%
2025-12-26	24.3000	24.3000	23.9600	23.9600	+4.629%	2	61	-63.689%
2025-12-24	23.2400	23.2400	22.9000	22.9000	-1.080%	2	59	-62.009%
2025-12-23	23.3700	23.3700	23.1500	23.1500	-2.073%	2	59	-62.419%
2025-12-22	23.5500	23.6400	23.5500	23.6400	-1.500%	11	57	-63.198%
2025-12-19	24.8500	25.2000	24.0000	24.0000	+0.209%	5	46	-63.750%
2025-12-18	24.5500	24.5500	23.9500	23.9500	-2.325%	9	42	-63.674%
2025-12-16	24.6200	24.6200	24.5200	24.5200	+0.657%	2	48	-64.519%
2025-12-15	25.4000	25.4000	24.3600	24.3600	-3.103%	6	47	-64.286%
2025-12-12	26.1000	26.1000	25.1400	25.1400	+2.612%	9	45	-65.394%
2025-12-11	24.8000	24.8000	24.4700	24.5000	+3.158%	5	36	-64.490%
2025-12-10	25.0000	25.2000	23.7500	23.7500	-10.377%	11	33	-63.368%
2025-12-09	26.5000	26.5000	26.5000	26.5000	-7.666%	7	38	-67.170%
2025-12-08	28.7000	28.7000	28.7000	28.7000	-1.544%	1	35	-69.686%
2025-12-05	28.9500	29.1500	28.3900	29.1500	-6.119%	7	35	-70.154%
2025-12-03	31.0000	31.0500	31.0000	31.0500	-11.940%	6	33	-71.981%
2025-12-01	35.2500	35.2600	35.2500	35.2600	+5.097%	50	39	-75.326%
2025-11-26	33.5500	33.5500	33.5500	33.5500	-3.007%	2	23	-74.069%
2025-11-20	34.5900	34.5900	34.5900	34.5900	-10.156%	1	23	-74.848%
2025-11-18	38.5000	38.5000	38.5000	38.5000	+5.134%	1	22	-77.403%
2025-11-17	36.6200	36.6200	36.6200	36.6200	0.000%	1	21	-76.242%