Dark

NFLX20270617C94
NFLX Jun 17 2027 94.00 Call (NFLX270617C00094000)
option OPRA

EOD

Jul 1, 2026

6.54+16.786%(+0.94)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.1600	6.5400	6.1600	6.5400	+16.786%	4	1,026	0.000%
2026-06-30	6.1000	6.1000	5.6000	5.6000	-11.111%	2	1,025	+16.786%
2026-06-29	6.5000	6.5000	6.3000	6.3000	+10.915%	14	1,023	+3.810%
2026-06-25	5.8500	6.0000	5.6800	5.6800	-0.176%	22	1,013	+15.141%
2026-06-24	5.4500	5.6900	5.4500	5.6900	-6.721%	2	1,001	+14.938%
2026-06-23	6.1000	6.1000	6.1000	6.1000	-2.556%	3	1,003	+7.213%
2026-06-22	7.1500	7.2000	5.7000	6.2600	-17.086%	18	1,000	+4.473%
2026-06-18	6.8500	7.5500	6.8500	7.5500	+0.667%	6	985	-13.377%
2026-06-17	7.5000	7.5000	7.5000	7.5000	-5.542%	5	985	-12.800%
2026-06-16	8.0000	8.1000	7.6500	7.9400	-11.778%	177	985	-17.632%
2026-06-12	9.1000	9.1500	8.5000	9.0000	-8.629%	16	956	-27.333%
2026-06-10	9.4400	10.1000	9.4400	9.8500	+2.073%	8	956	-33.604%
2026-06-09	9.5000	9.6500	9.5000	9.6500	+2.769%	12	949	-32.228%
2026-06-05	10.2500	10.2500	9.3500	9.3900	-3.692%	20	957	-30.351%
2026-06-04	9.7500	9.8600	9.7500	9.7500	+0.103%	40	957	-32.923%
2026-06-03	10.1300	10.1300	9.7400	9.7400	-8.200%	5	966	-32.854%
2026-06-02	11.2500	11.2500	10.5300	10.6100	-8.534%	41	970	-38.360%
2026-06-01	12.0000	12.6000	11.6000	11.6000	-1.444%	12	941	-43.621%
2026-05-29	11.7700	11.7700	11.7700	11.7700	+0.170%	1	932	-44.435%
2026-05-28	11.7500	11.7500	11.7500	11.7500	-9.336%	1	932	-44.340%
2026-05-22	13.9000	13.9000	12.9600	12.9600	-4.706%	2	931	-49.537%
2026-05-21	13.6000	13.6000	13.6000	13.6000	-0.439%	1	929	-51.912%
2026-05-19	13.9300	13.9300	13.6600	13.6600	-0.582%	10	929	-52.123%
2026-05-18	13.5300	13.9400	13.5300	13.7400	+12.623%	9	929	-52.402%
2026-05-15	12.2000	12.2000	12.2000	12.2000	+1.077%	1	929	-46.393%
2026-05-14	12.4500	12.4500	12.0700	12.0700	-4.585%	2	925	-45.816%
2026-05-12	12.5000	12.6500	12.5000	12.6500	+10.000%	6	923	-48.300%
2026-05-11	12.1500	12.1600	11.5000	11.5000	-9.091%	6	923	-43.130%
2026-05-08	12.6500	12.6500	12.6500	12.6500	-6.642%	2	927	-48.300%
2026-05-07	13.4000	13.5500	13.4000	13.5500	+3.435%	53	928	-51.734%
2026-05-06	12.5000	13.5000	12.5000	13.1000	+1.550%	56	941	-50.076%
2026-05-05	13.3400	13.3400	12.7000	12.9000	-15.187%	21	890	-49.302%
2026-05-04	15.2100	15.2100	15.2100	15.2100	-4.937%	1	897	-57.002%
2026-05-01	15.6300	16.0000	15.6300	16.0000	-3.904%	2	896	-59.125%
2026-04-30	15.5600	16.6700	15.5600	16.6500	+7.419%	8	896	-60.721%
2026-04-29	15.5000	15.5000	15.5000	15.5000	0.000%	7	895	-57.806%
2026-04-28	14.5300	15.5000	14.4000	15.5000	+2.785%	35	895	-57.806%
2026-04-27	15.2100	15.8100	15.0800	15.0800	-2.710%	23	883	-56.631%
2026-04-24	16.0300	16.5000	15.3800	15.5000	-6.061%	7	875	-57.806%
2026-04-23	18.0000	18.0000	15.8500	16.5000	-3.283%	16	869	-60.364%
2026-04-22	16.8000	17.0600	16.2200	17.0600	+4.663%	72	863	-61.665%
2026-04-21	16.7500	17.0000	16.0000	16.3000	-6.857%	124	672	-59.877%
2026-04-20	17.8500	17.8500	16.6000	17.5000	-7.162%	246	672	-62.629%
2026-04-17	19.0000	19.0000	17.0000	18.8500	-28.868%	15	640	-65.305%
2026-04-16	26.3200	27.3000	26.3200	26.5000	+6.000%	10	627	-75.321%
2026-04-15	25.0000	25.0000	25.0000	25.0000	+5.485%	5	631	-73.840%
2026-04-13	23.3000	23.7000	23.3000	23.7000	+3.043%	3	631	-72.405%
2026-04-10	23.0000	23.0000	22.6800	23.0000	+6.089%	14	628	-71.565%
2026-04-09	21.0000	21.6800	21.0000	21.6800	+4.482%	4	618	-69.834%
2026-04-08	20.7500	20.7500	20.7500	20.7500	-3.263%	1	621	-68.482%
2026-04-07	21.4500	21.4500	21.4500	21.4500	+2.828%	1	620	-69.510%
2026-04-06	22.0000	22.0000	20.8600	20.8600	+11.313%	7	620	-68.648%
2026-04-02	18.7400	18.7400	18.7400	18.7400	+3.251%	1	620	-65.101%
2026-03-31	18.6000	18.6000	18.1500	18.1500	+0.833%	2	620	-63.967%
2026-03-30	17.5500	18.0000	17.5500	18.0000	+1.124%	7	620	-63.667%
2026-03-27	17.6000	17.8000	17.6000	17.8000	+8.470%	4	625	-63.258%
2026-03-24	16.9500	16.9500	16.3500	16.4100	-6.761%	3	625	-60.146%
2026-03-23	17.6000	17.6000	17.6000	17.6000	+3.529%	1	626	-62.841%
2026-03-19	17.2100	17.4000	17.0000	17.0000	-3.628%	16	627	-61.529%
2026-03-18	17.6400	17.6400	17.6400	17.6400	-3.183%	1	626	-62.925%
2026-03-17	18.2200	18.2200	18.2200	18.2200	-4.206%	15	626	-64.105%
2026-03-13	18.7000	19.0200	18.7000	19.0200	+0.635%	2	621	-65.615%
2026-03-12	19.1000	19.1000	18.9000	18.9000	-3.077%	9	623	-65.397%
2026-03-11	19.5000	19.5000	19.5000	19.5000	-5.888%	1	625	-66.462%
2026-03-10	20.3500	20.7200	20.3500	20.7200	+0.583%	3	624	-68.436%
2026-03-09	21.1200	21.1200	20.6000	20.6000	-3.059%	5	625	-68.252%
2026-03-06	21.2500	21.2500	21.2500	21.2500	+10.966%	3	629	-69.224%
2026-03-03	19.1500	19.1500	19.1500	19.1500	-8.810%	1	629	-65.849%
2026-03-02	20.7500	21.0000	20.4000	21.0000	+4.530%	8	630	-68.857%
2026-02-27	16.3000	20.0900	16.3000	20.0900	+47.721%	91	632	-67.446%
2026-02-26	13.6000	13.6000	13.6000	13.6000	+9.943%	1	633	-51.912%
2026-02-25	11.7300	12.3700	11.7300	12.3700	+28.187%	13	640	-47.130%
2026-02-24	9.6500	9.6500	9.6500	9.6500	-2.328%	1	640	-32.228%
2026-02-19	9.8800	9.8800	9.8800	9.8800	+1.856%	1	639	-33.806%
2026-02-18	9.7000	9.7000	9.7000	9.7000	+5.435%	1	639	-32.577%
2026-02-17	9.0000	9.2000	9.0000	9.2000	+2.222%	4	640	-28.913%
2026-02-12	10.1000	10.1000	9.0000	9.0000	-16.279%	19	637	-27.333%
2026-02-11	11.2700	11.2700	10.7000	10.7500	-17.308%	172	632	-39.163%
2026-02-10	13.0000	13.0000	13.0000	13.0000	+16.592%	2	465	-49.692%
2026-02-05	12.0000	12.0000	11.1500	11.1500	+2.013%	13	467	-41.345%
2026-02-03	10.8400	10.9300	10.8400	10.9300	-18.311%	5	467	-40.165%
2026-02-02	13.3800	13.3800	13.3800	13.3800	+8.604%	3	462	-51.121%
2026-01-29	12.3200	12.3200	12.3200	12.3200	-8.197%	2	459	-46.916%
2026-01-27	13.4200	13.4200	13.4200	13.4200	-5.493%	1	457	-51.267%
2026-01-26	14.2000	14.2000	14.2000	14.2000	+1.938%	3	457	-53.944%
2026-01-23	13.8500	13.9300	13.7500	13.9300	+10.119%	6	457	-53.051%
2026-01-21	12.8000	13.7200	12.6500	12.6500	-21.672%	5	453	-48.300%
2026-01-20	16.8000	16.8000	16.1500	16.1500	+0.686%	3	450	-59.505%
2026-01-16	16.0400	16.0400	16.0400	16.0400	-5.924%	5	449	-59.227%
2026-01-15	17.0500	17.0500	17.0500	17.0500	+2.402%	1	449	-61.642%
2026-01-13	16.6500	16.6500	16.6500	16.6500	+1.835%	1	449	-60.721%
2026-01-09	16.6500	16.6500	15.9800	16.3500	-3.824%	5	450	-60.000%
2026-01-08	16.6300	17.0000	16.6200	17.0000	-2.299%	3	450	-61.529%
2026-01-07	17.2000	17.7000	17.2000	17.4000	-0.571%	9	451	-62.414%
2026-01-06	16.9000	17.5000	15.7000	17.5000	-1.130%	22	447	-62.629%
2026-01-05	17.8600	18.0000	17.7000	17.7000	+0.740%	7	441	-63.051%
2026-01-02	18.6500	18.6500	17.5000	17.5700	-10.082%	26	441	-62.777%
2025-12-31	18.9000	19.5400	18.9000	19.5400	+0.722%	3	435	-66.530%
2025-12-30	19.4000	19.4000	19.4000	19.4000	0.000%	3	435	-66.289%
2025-12-29	20.1800	20.1800	19.4000	19.4000	-4.198%	4	432	-66.289%
2025-12-26	20.0000	20.2500	19.9500	20.2500	+6.860%	4	431	-67.704%
2025-12-24	18.9500	18.9500	18.9500	18.9500	-1.558%	1	430	-65.488%
2025-12-23	19.2500	19.2500	19.2500	19.2500	-1.282%	1	430	-66.026%
2025-12-22	20.1300	20.1300	19.3000	19.5000	-3.465%	18	429	-66.462%
2025-12-19	20.7500	20.7500	20.2000	20.2000	-2.037%	6	428	-67.624%
2025-12-18	20.6200	20.6200	20.6200	20.6200	-7.534%	3	428	-68.283%
2025-12-17	22.0000	22.3000	22.0000	22.3000	+8.569%	3	431	-70.673%
2025-12-16	20.4000	20.5400	20.2500	20.5400	+2.700%	22	431	-68.160%
2025-12-15	20.2500	20.2500	20.0000	20.0000	-5.882%	3	421	-67.300%
2025-12-12	21.9500	22.0500	21.1500	21.2500	+6.038%	47	419	-69.224%
2025-12-11	20.5700	20.5700	20.0400	20.0400	-0.299%	51	416	-67.365%
2025-12-10	21.0000	21.0000	19.9500	20.1000	-16.250%	34	365	-67.463%
2025-12-05	24.4500	24.4500	24.0000	24.0000	-9.605%	32	353	-72.750%
2025-12-04	26.5500	26.5500	26.5500	26.5500	+0.759%	5	325	-75.367%
2025-12-03	26.3000	26.3500	26.3000	26.3500	-12.893%	18	320	-75.180%
2025-12-01	30.3000	30.3000	30.2500	30.2500	+12.037%	2	321	-78.380%
2025-11-24	27.0000	27.0000	27.0000	27.0000	0.000%	1	321	-75.778%