Dark

NFLX20270617C90
NFLX Jun 17 2027 90.00 Call (NFLX270617C00090000)
option OPRA

EOD

Jul 1, 2026

7.75+20.155%(+1.30)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.0000	7.7500	7.0000	7.7500	+20.155%	48	3,982	0.000%
2026-06-30	7.0000	7.1000	6.4500	6.4500	-11.034%	51	3,953	+20.155%
2026-06-29	6.8000	8.4000	6.8000	7.2500	+0.694%	142	3,941	+6.897%
2026-06-26	6.0000	8.1000	6.0000	7.2000	+11.975%	87	3,961	+7.639%
2026-06-25	6.5000	7.2000	6.4000	6.4300	-6.131%	205	3,939	+20.529%
2026-06-24	7.0000	7.1000	6.6300	6.8500	-0.725%	55	3,920	+13.139%
2026-06-23	7.4300	7.4900	6.9000	6.9000	-3.497%	111	3,920	+12.319%
2026-06-22	9.0000	9.0000	6.8000	7.1500	-20.556%	880	3,903	+8.392%
2026-06-18	8.5000	9.3500	8.3000	9.0000	+7.143%	115	3,538	-13.889%
2026-06-17	9.1000	9.1000	8.4000	8.4000	-10.160%	280	3,538	-7.738%
2026-06-16	10.4600	10.7000	8.8500	9.3500	-12.207%	1,386	3,538	-17.112%
2026-06-15	10.3000	11.1500	10.2100	10.6500	+5.133%	142	3,742	-27.230%
2026-06-12	10.2500	10.5000	9.7800	10.1300	-5.327%	78	3,742	-23.495%
2026-06-11	10.7900	10.8400	10.3000	10.7000	-4.635%	67	3,742	-27.570%
2026-06-10	11.4500	11.5500	11.1900	11.2200	+2.466%	201	3,728	-30.927%
2026-06-09	11.3000	11.4000	10.9000	10.9500	-7.906%	146	3,820	-29.224%
2026-06-08	11.0000	11.8900	11.0000	11.8900	+4.024%	30	3,851	-34.819%
2026-06-05	11.6000	12.3000	10.7000	11.4300	+1.781%	177	3,860	-32.196%
2026-06-04	12.0800	12.3000	11.1700	11.2300	-0.089%	310	3,826	-30.988%
2026-06-03	12.0000	12.1500	10.9200	11.2400	-7.337%	317	3,856	-31.050%
2026-06-02	13.0000	13.0000	12.1000	12.1300	-10.480%	504	3,778	-36.109%
2026-06-01	14.0000	14.0000	13.0900	13.5500	-0.514%	58	3,628	-42.804%
2026-05-29	13.4000	13.8000	13.2000	13.6200	+0.517%	132	3,604	-43.098%
2026-05-28	13.2500	14.0000	13.0000	13.5500	-4.375%	246	3,586	-42.804%
2026-05-27	14.3000	14.7200	14.1000	14.1700	-1.254%	41	3,480	-45.307%
2026-05-26	14.4300	15.0000	14.2600	14.3500	-3.041%	45	3,499	-45.993%
2026-05-22	15.0200	15.0300	14.7500	14.8000	-3.896%	31	3,473	-47.635%
2026-05-21	14.5000	15.8500	14.5000	15.4000	+4.762%	36	3,449	-49.675%
2026-05-20	14.3500	15.2000	14.2500	14.7000	-2.649%	166	3,449	-47.279%
2026-05-19	15.8000	16.6900	14.8000	15.1000	-3.019%	31	3,450	-48.675%
2026-05-18	14.5000	15.7000	14.5000	15.5700	+12.014%	98	3,450	-50.225%
2026-05-15	15.0000	15.2700	13.7500	13.9000	+1.460%	67	3,450	-44.245%
2026-05-14	14.9000	14.9000	13.7000	13.7000	-5.517%	66	3,413	-43.431%
2026-05-13	13.8000	14.6700	13.7500	14.5000	+1.399%	84	3,349	-46.552%
2026-05-12	13.6800	15.1700	13.5000	14.3000	+11.981%	48	3,349	-45.804%
2026-05-11	13.8000	14.2000	12.5000	12.7700	-11.010%	209	3,349	-39.311%
2026-05-08	14.5000	14.7000	14.1500	14.3500	-6.209%	164	3,238	-45.993%
2026-05-07	15.0300	15.4000	14.7500	15.3000	+2.685%	60	3,235	-49.346%
2026-05-06	14.2000	15.0000	14.0600	14.9000	+2.405%	81	3,216	-47.987%
2026-05-05	16.0000	16.0000	14.3000	14.5500	-13.393%	263	3,186	-46.735%
2026-05-04	17.2100	17.2100	16.5000	16.8000	-4.000%	60	3,136	-53.869%
2026-05-01	18.5500	18.5500	17.2500	17.5000	-7.211%	28	3,083	-55.714%
2026-04-30	16.7800	18.8600	16.7800	18.8600	+7.771%	129	3,083	-58.908%
2026-04-29	16.8500	17.7000	16.8500	17.5000	0.000%	22	3,094	-55.714%
2026-04-28	16.5000	17.5500	16.0400	17.5000	+3.550%	61	3,090	-55.714%
2026-04-27	17.2000	17.8000	16.9000	16.9000	-3.649%	28	3,067	-54.142%
2026-04-24	18.1000	18.1000	17.2000	17.5400	-3.626%	47	3,054	-55.815%
2026-04-23	18.7000	18.7000	17.5000	18.2000	-0.601%	53	3,034	-57.418%
2026-04-22	18.6500	18.7600	18.0000	18.3100	+2.405%	44	3,030	-57.673%
2026-04-21	18.8400	19.0600	17.8000	17.8800	-8.961%	56	2,994	-56.655%
2026-04-20	20.7200	20.7200	18.4200	19.6400	-5.803%	141	2,994	-60.540%
2026-04-17	21.2800	22.3000	19.2500	20.8500	-29.322%	206	2,993	-62.830%
2026-04-16	28.9000	29.9500	28.3000	29.5000	+4.240%	58	2,948	-73.729%
2026-04-15	28.1000	28.3000	28.0000	28.3000	+1.071%	7	2,966	-72.615%
2026-04-14	25.2500	28.1000	25.2500	28.0000	+8.738%	19	2,965	-72.321%
2026-04-13	25.5400	26.1000	25.3000	25.7500	+2.183%	16	2,969	-69.903%
2026-04-10	25.2500	25.7500	24.4000	25.2000	-0.395%	24	2,974	-69.246%
2026-04-09	24.0000	25.5000	24.0000	25.3000	+10.577%	146	2,969	-69.368%
2026-04-08	23.1300	23.4100	22.8800	22.8800	-2.845%	109	2,963	-66.128%
2026-04-07	23.1500	24.0000	23.1500	23.5500	+1.948%	8	2,858	-67.091%
2026-04-06	25.0500	25.0500	22.7500	23.1000	+2.895%	10	2,864	-66.450%
2026-04-02	21.8000	22.4500	21.8000	22.4500	+7.416%	2	2,863	-65.479%
2026-04-01	20.7000	20.9000	20.0500	20.9000	-3.016%	27	2,863	-62.919%
2026-03-31	20.3000	21.5500	20.0000	21.5500	+12.827%	9	2,863	-64.037%
2026-03-30	19.3700	19.8000	19.1000	19.1000	-2.051%	34	2,868	-59.424%
2026-03-27	19.9500	19.9500	19.4000	19.5000	+2.201%	7	2,898	-60.256%
2026-03-26	19.0000	20.7500	19.0000	19.0800	+3.415%	64	2,893	-59.382%
2026-03-25	18.3000	18.7500	18.3000	18.4500	+2.103%	5	2,892	-57.995%
2026-03-24	19.8000	19.8000	18.0700	18.0700	-9.150%	22	2,894	-57.111%
2026-03-23	19.1600	19.8900	18.9500	19.8900	+7.805%	39	2,885	-61.036%
2026-03-20	18.0000	18.5500	18.0000	18.4500	-1.019%	25	2,910	-57.995%
2026-03-19	20.5000	20.5000	18.0000	18.6400	-10.298%	59	2,922	-58.423%
2026-03-18	20.3000	20.7800	20.3000	20.7800	-0.336%	15	2,915	-62.705%
2026-03-16	21.5000	21.5000	20.8500	20.8500	+0.725%	11	2,906	-62.830%
2026-03-13	21.3000	21.3000	20.7000	20.7000	-1.896%	3	2,906	-62.560%
2026-03-12	20.6900	21.1000	20.6900	21.1000	-0.472%	6	2,905	-63.270%
2026-03-11	22.7500	22.8500	21.2000	21.2000	-4.933%	60	2,904	-63.443%
2026-03-10	22.2500	22.9000	22.0000	22.3000	-3.380%	27	2,912	-65.247%
2026-03-09	23.8300	23.8300	22.5500	23.0800	-5.487%	31	2,925	-66.421%
2026-03-06	23.7000	24.4200	23.1000	24.4200	+3.081%	33	2,941	-68.264%
2026-03-05	24.0000	24.4500	23.0000	23.6900	-0.253%	18	2,947	-67.286%
2026-03-04	23.5000	24.2000	22.8000	23.7500	+6.982%	84	2,951	-67.368%
2026-03-03	22.3900	23.0000	21.5800	22.2000	-4.721%	108	2,993	-65.090%
2026-03-02	20.8500	23.3000	20.1000	23.3000	+7.324%	58	2,999	-66.738%
2026-02-27	18.4500	22.2500	18.2500	21.7100	+44.733%	571	3,029	-64.302%
2026-02-26	14.6000	15.5500	14.5000	15.0000	+5.263%	52	3,004	-48.333%
2026-02-25	12.5000	14.3000	12.5000	14.2500	+26.554%	121	2,941	-45.614%
2026-02-24	10.7500	11.4500	10.7500	11.2600	+7.238%	22	2,941	-31.172%
2026-02-23	10.7500	10.7900	10.0000	10.5000	-10.256%	72	2,924	-26.190%
2026-02-20	10.7500	11.7000	10.7500	11.7000	+8.033%	4	2,915	-33.761%
2026-02-19	11.3500	11.3500	10.8000	10.8300	-5.000%	23	2,915	-28.440%
2026-02-18	11.0000	11.5500	10.7000	11.4000	+0.796%	48	2,906	-32.018%
2026-02-17	11.2000	11.3100	10.1000	11.3100	+1.709%	41	2,879	-31.477%
2026-02-13	10.8900	11.1200	10.5000	11.1200	+4.413%	100	2,870	-30.306%
2026-02-12	11.1000	11.1000	10.0500	10.6500	-12.705%	85	2,870	-27.230%
2026-02-11	12.6500	12.6500	12.0000	12.2000	-9.630%	67	2,843	-36.475%
2026-02-10	14.1000	14.2000	13.5000	13.5000	+2.041%	46	2,807	-42.593%
2026-02-09	12.2500	13.2300	12.2500	13.2300	+2.558%	213	2,780	-41.421%
2026-02-06	13.5200	13.5200	12.7500	12.9000	+2.219%	154	2,826	-39.922%
2026-02-05	13.5000	13.9000	12.6200	12.6200	+1.774%	101	2,819	-38.590%
2026-02-04	12.0000	13.0000	11.0500	12.4000	+1.639%	200	2,858	-37.500%
2026-02-03	13.2500	13.3100	12.1500	12.2000	-10.949%	102	2,868	-36.475%
2026-02-02	14.7600	15.4500	13.7000	13.7000	-3.927%	86	2,803	-43.431%
2026-01-30	14.0000	14.2600	13.7500	14.2600	+1.857%	18	2,799	-45.652%
2026-01-29	14.7600	15.1500	13.5000	14.0000	-6.040%	73	2,799	-44.643%
2026-01-28	15.3000	15.8000	14.7100	14.9000	-2.295%	70	2,742	-47.987%
2026-01-27	14.8500	15.2500	14.5500	15.2500	-3.481%	38	2,715	-49.180%
2026-01-26	15.6600	16.0500	15.6000	15.8000	+0.127%	129	2,709	-50.949%
2026-01-23	14.8500	16.0000	14.7000	15.7800	+11.362%	553	2,642	-50.887%
2026-01-22	15.3000	15.4000	14.0000	14.1700	-6.776%	97	2,990	-45.307%
2026-01-21	14.3000	15.4000	14.0000	15.2000	-13.143%	871	2,935	-49.013%
2026-01-20	18.4000	18.7000	17.5000	17.5000	-0.794%	161	2,704	-55.714%
2026-01-16	17.7000	17.9900	17.5000	17.6400	+0.742%	83	2,511	-56.066%
2026-01-15	18.5000	18.7000	17.5100	17.5100	-2.506%	129	2,511	-55.740%
2026-01-14	19.6700	19.6700	17.8000	17.9600	-6.653%	290	2,490	-56.849%
2026-01-13	18.8300	19.4500	18.3900	19.2400	+3.164%	49	2,206	-59.719%
2026-01-12	18.9400	19.1500	18.4000	18.6500	+2.192%	529	2,182	-58.445%
2026-01-09	18.1000	18.7000	17.8000	18.2500	-5.293%	85	1,671	-57.534%
2026-01-08	19.1300	19.4500	18.4200	19.2700	+1.421%	45	1,589	-59.782%
2026-01-07	19.7000	19.7400	18.7500	19.0000	-0.210%	119	1,576	-59.211%
2026-01-06	19.0000	19.4000	18.5000	19.0400	-6.895%	247	1,551	-59.296%
2026-01-05	19.4500	20.4500	19.4500	20.4500	+5.521%	4	1,304	-62.103%
2026-01-02	19.4300	19.5200	19.3800	19.3800	-9.014%	1,003	1,304	-60.010%
2025-12-31	21.2000	21.3000	21.2000	21.3000	-0.047%	2	329	-63.615%
2025-12-30	21.2900	21.4500	21.2900	21.3100	-0.421%	62	329	-63.632%
2025-12-29	22.2500	22.2500	21.4000	21.4000	-2.149%	22	281	-63.785%
2025-12-26	21.6000	22.0000	21.6000	21.8700	+4.993%	32	265	-64.563%
2025-12-24	20.8300	20.8300	20.8300	20.8300	-1.745%	1	294	-62.794%
2025-12-23	21.0000	21.2500	21.0000	21.2000	-0.235%	12	294	-63.443%
2025-12-22	21.5000	21.5500	21.2500	21.2500	-6.798%	8	284	-63.529%
2025-12-19	22.8000	22.8000	22.8000	22.8000	+4.110%	1	278	-66.009%
2025-12-18	22.0000	22.0000	21.8500	21.9000	-3.609%	31	277	-64.612%
2025-12-17	24.1000	24.1000	22.7200	22.7200	+1.429%	10	246	-65.889%
2025-12-16	22.3000	22.4000	22.3000	22.4000	+1.818%	2	242	-65.402%
2025-12-15	24.0200	24.0200	22.0000	22.0000	-4.348%	7	240	-64.773%
2025-12-12	23.9000	24.2000	23.0000	23.0000	+1.322%	11	235	-66.304%
2025-12-11	22.0000	22.7000	22.0000	22.7000	+5.581%	8	228	-65.859%
2025-12-10	23.0000	23.0000	21.5000	21.5000	-11.486%	56	220	-63.953%
2025-12-09	24.2500	24.2900	23.3500	24.2900	+0.788%	20	208	-68.094%
2025-12-08	25.0400	25.0400	23.7800	24.1000	-8.015%	20	200	-67.842%
2025-12-05	25.1900	29.9000	25.1900	26.2000	-6.595%	25	192	-70.420%
2025-12-04	28.2800	28.8500	28.0500	28.0500	-1.923%	16	176	-72.371%
2025-12-03	28.5000	28.6500	28.1500	28.6000	-12.538%	26	180	-72.902%
2025-12-01	32.7500	32.7500	32.7000	32.7000	+3.481%	2	192	-76.300%
2025-11-28	31.6000	31.6000	31.6000	31.6000	+2.298%	1	192	-75.475%
2025-11-26	30.8900	30.8900	30.8900	30.8900	+2.967%	1	192	-74.911%
2025-11-25	30.0000	30.0000	30.0000	30.0000	+1.695%	1	192	-74.167%
2025-11-24	29.5000	29.5000	29.5000	29.5000	-4.685%	12	191	-73.729%
2025-11-21	30.3500	30.9500	30.3500	30.9500	-1.559%	2	179	-74.960%
2025-11-20	32.5500	33.4500	31.4400	31.4400	-8.578%	12	178	-75.350%
2025-11-19	34.3900	34.3900	34.3900	34.3900	-2.301%	4	166	-77.464%
2025-11-17	34.6500	35.2000	34.6500	35.2000	0.000%	2	162	-77.983%