Dark

NFLX20270617C96
NFLX Jun 17 2027 96.00 Call (NFLX270617C00096000)
option OPRA

EOD

Jul 1, 2026

5.60+5.660%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.6000	5.6000	5.6000	5.6000	+5.660%	1	784	0.000%
2026-06-30	5.4500	5.4500	5.3000	5.3000	-0.188%	4	783	+5.660%
2026-06-26	6.5000	6.5000	5.3100	5.3100	+0.189%	3	779	+5.461%
2026-06-25	5.6000	5.6000	5.3000	5.3000	-1.852%	12	777	+5.660%
2026-06-24	5.5500	5.5500	5.4000	5.4000	-6.087%	3	785	+3.704%
2026-06-23	5.9000	5.9000	5.6900	5.7500	-4.959%	7	783	-2.609%
2026-06-22	6.8500	6.8500	5.5000	6.0500	-17.123%	30	776	-7.438%
2026-06-18	6.8000	7.3000	6.7000	7.3000	+3.107%	27	734	-23.288%
2026-06-17	7.3000	7.3000	7.0800	7.0800	-3.014%	2	734	-20.904%
2026-06-16	7.5000	7.5000	7.1500	7.3000	-14.620%	104	734	-23.288%
2026-06-12	8.5500	8.5500	8.5500	8.5500	+0.117%	2	726	-34.503%
2026-06-11	8.5400	8.5400	8.5400	8.5400	-6.667%	1	726	-34.426%
2026-06-10	9.0000	9.3000	8.9000	9.1500	-2.139%	9	725	-38.798%
2026-06-08	9.2500	9.7500	9.2500	9.3500	+3.889%	3	716	-40.107%
2026-06-05	9.1500	9.1900	8.7500	9.0000	-3.226%	7	714	-37.778%
2026-06-03	9.3000	9.3000	9.3000	9.3000	-6.344%	10	713	-39.785%
2026-06-02	10.3400	10.3400	9.9300	9.9300	-11.339%	15	703	-43.605%
2026-06-01	11.3300	11.3300	11.2000	11.2000	+0.448%	6	702	-50.000%
2026-05-29	11.2000	11.2000	11.0700	11.1500	-0.889%	4	697	-49.776%
2026-05-28	11.5000	11.5000	10.9000	11.2500	-3.433%	78	698	-50.222%
2026-05-27	12.0000	12.0000	11.6000	11.6500	+0.172%	3	626	-51.931%
2026-05-26	11.6300	11.6300	11.6300	11.6300	-6.210%	1	623	-51.849%
2026-05-22	12.4000	12.4000	12.4000	12.4000	-4.468%	1	623	-54.839%
2026-05-21	12.9800	12.9800	12.9800	12.9800	+6.568%	4	622	-56.857%
2026-05-20	12.0000	12.2000	11.9000	12.1800	-5.946%	17	622	-54.023%
2026-05-18	12.0000	12.9500	12.0000	12.9500	+16.562%	41	611	-56.757%
2026-05-15	11.7500	11.7500	11.1100	11.1100	-5.847%	4	611	-49.595%
2026-05-14	11.9000	12.0200	11.3000	11.8000	+2.609%	22	580	-52.542%
2026-05-13	11.5000	11.5000	11.5000	11.5000	-9.449%	1	568	-51.304%
2026-05-12	12.7000	12.7000	12.7000	12.7000	+19.811%	1	568	-55.906%
2026-05-11	11.3000	11.3000	10.4600	10.6000	-9.864%	67	568	-47.170%
2026-05-08	12.0000	12.0000	11.7000	11.7600	-4.854%	4	572	-52.381%
2026-05-07	12.6500	12.6500	12.3600	12.3600	+1.229%	6	570	-54.693%
2026-05-06	11.7000	12.2100	11.7000	12.2100	-3.934%	25	564	-54.136%
2026-05-05	12.5700	12.7100	12.5700	12.7100	-18.786%	3	559	-55.940%
2026-04-30	14.5000	15.6500	14.5000	15.6500	+7.560%	3	560	-64.217%
2026-04-29	14.6000	14.6000	14.5500	14.5500	+5.818%	10	559	-61.512%
2026-04-28	13.4500	13.7800	13.4500	13.7500	-1.434%	143	567	-59.273%
2026-04-27	14.6800	14.6800	13.9400	13.9500	-4.058%	20	424	-59.857%
2026-04-24	15.1500	15.1500	14.5000	14.5400	+0.276%	14	424	-61.486%
2026-04-23	15.9500	15.9500	14.5000	14.5000	-5.844%	45	414	-61.379%
2026-04-22	15.3600	15.4500	15.2000	15.4000	+7.617%	15	424	-63.636%
2026-04-21	16.1500	16.1500	14.3100	14.3100	-11.283%	6	413	-60.867%
2026-04-20	17.7500	17.7500	15.5000	16.1300	-9.888%	23	413	-65.282%
2026-04-17	17.0000	18.5000	16.0000	17.9000	-27.823%	175	394	-68.715%
2026-04-16	25.0000	25.0000	24.8000	24.8000	+3.376%	3	290	-77.419%
2026-04-15	24.0000	24.0000	23.9900	23.9900	-5.737%	6	291	-76.657%
2026-04-14	23.5800	25.4500	23.5800	25.4500	+13.819%	7	290	-77.996%
2026-04-13	23.0000	23.0000	22.3500	22.3600	+1.636%	29	295	-74.955%
2026-04-10	21.1900	22.0000	21.1900	22.0000	+0.137%	14	284	-74.545%
2026-04-09	21.7500	21.9700	21.7500	21.9700	+5.120%	6	298	-74.511%
2026-04-08	20.9000	20.9000	20.9000	20.9000	+5.556%	1	304	-73.206%
2026-04-07	20.1900	20.1900	19.8000	19.8000	-3.509%	4	303	-71.717%
2026-04-06	20.5200	20.5200	20.5200	20.5200	+11.522%	5	307	-72.710%
2026-04-02	17.6500	18.4000	17.6500	18.4000	+5.143%	5	309	-69.565%
2026-04-01	17.8000	17.8000	17.5000	17.5000	+0.575%	11	309	-68.000%
2026-03-31	17.4000	17.4000	17.4000	17.4000	+6.162%	3	301	-67.816%
2026-03-30	16.3900	16.3900	16.3900	16.3900	-2.903%	1	301	-65.833%
2026-03-26	16.8800	16.8800	16.8800	16.8800	-3.543%	2	302	-66.825%
2026-03-18	17.5000	17.5000	17.5000	17.5000	+1.156%	10	304	-68.000%
2026-03-17	17.3000	17.3000	17.3000	17.3000	+1.229%	15	314	-67.630%
2026-03-11	18.5000	18.7000	17.0900	17.0900	-15.186%	21	319	-67.232%
2026-03-06	19.9800	20.4200	19.9800	20.1500	-4.048%	86	320	-72.208%
2026-03-05	20.3000	21.0000	20.2100	21.0000	+2.790%	14	234	-73.333%
2026-03-04	20.7000	20.7000	20.4300	20.4300	+0.591%	51	243	-72.589%
2026-03-03	18.6100	20.3100	18.6100	20.3100	+2.317%	49	222	-72.427%
2026-03-02	19.0000	20.0000	19.0000	19.8500	+5.026%	9	223	-71.788%
2026-02-27	16.7000	19.0500	15.9700	18.9000	+51.200%	23	226	-70.370%
2026-02-26	12.5000	12.5000	12.5000	12.5000	+6.383%	2	230	-55.200%
2026-02-25	11.2000	11.9000	11.2000	11.7500	+36.311%	21	223	-52.340%
2026-02-23	8.6200	8.6200	8.6200	8.6200	-7.807%	10	223	-35.035%
2026-02-20	8.6700	9.3500	8.6700	9.3500	+2.186%	3	228	-40.107%
2026-02-19	9.3300	9.3300	9.1500	9.1500	+1.667%	4	230	-38.798%
2026-02-17	9.0000	9.0000	9.0000	9.0000	0.000%	1	228	-37.778%
2026-02-12	9.5100	9.5100	8.8000	9.0000	-24.179%	4	229	-37.778%
2026-02-10	11.8700	11.8700	11.8700	11.8700	+11.455%	1	227	-52.822%
2026-02-06	10.9300	10.9300	10.6500	10.6500	-1.389%	4	226	-47.418%
2026-02-05	10.8000	10.8000	10.8000	10.8000	+6.614%	1	222	-48.148%
2026-02-04	10.1300	10.1300	10.1300	10.1300	-1.650%	1	223	-44.719%
2026-02-03	10.6500	10.6500	10.2500	10.3000	-14.167%	4	224	-45.631%
2026-02-02	12.5500	12.5500	12.0000	12.0000	+3.896%	5	223	-53.333%
2026-01-29	12.1000	12.1000	11.5000	11.5500	-12.500%	6	228	-51.515%
2026-01-28	13.2000	13.2000	13.2000	13.2000	-1.124%	2	223	-57.576%
2026-01-26	13.2000	13.3500	13.2000	13.3500	-0.373%	11	223	-58.052%
2026-01-23	12.6000	13.4000	12.6000	13.4000	+11.296%	4	212	-58.209%
2026-01-22	12.6000	12.6000	12.0400	12.0400	-1.068%	5	216	-53.488%
2026-01-21	12.3800	12.9000	11.9500	12.1700	-23.507%	29	211	-53.985%
2026-01-20	15.9100	15.9100	15.9100	15.9100	+4.671%	1	202	-64.802%
2026-01-16	15.2800	15.4000	15.1600	15.2000	-0.977%	46	180	-63.158%
2026-01-15	15.3500	15.3500	15.3500	15.3500	-0.712%	1	180	-63.518%
2026-01-14	15.4000	15.4600	15.4000	15.4600	-2.767%	4	179	-63.777%
2026-01-13	15.9000	15.9000	15.9000	15.9000	+0.952%	1	176	-64.780%
2026-01-09	15.3500	15.7500	15.3500	15.7500	-7.080%	4	176	-64.444%
2026-01-05	16.7500	17.0500	16.7500	16.9500	-11.024%	11	175	-66.962%
2025-12-26	18.4700	19.0500	18.4700	19.0500	+2.695%	4	175	-70.604%
2025-12-23	18.5500	18.5500	18.5500	18.5500	-1.277%	19	171	-69.811%
2025-12-22	18.6000	18.7900	18.6000	18.7900	-1.623%	11	169	-70.197%
2025-12-18	19.9200	20.2500	19.1000	19.1000	-7.056%	23	169	-70.681%
2025-12-17	20.6000	21.3300	20.5500	20.5500	+6.642%	19	163	-72.749%
2025-12-15	19.2700	19.2700	19.2700	19.2700	-6.773%	2	147	-70.939%
2025-12-12	21.2300	21.2300	20.5000	20.6700	+5.891%	5	148	-72.908%
2025-12-11	20.1500	20.1500	19.5200	19.5200	+3.280%	9	144	-71.311%
2025-12-10	18.9000	18.9000	18.9000	18.9000	-11.475%	6	144	-70.370%
2025-12-09	21.3500	21.3500	21.3500	21.3500	+0.708%	1	142	-73.770%
2025-12-08	21.3200	21.5600	20.7000	21.2000	-7.221%	20	141	-73.585%
2025-12-05	24.3500	24.3500	22.8500	22.8500	-21.234%	20	129	-75.492%
2025-12-02	29.0100	29.0100	29.0100	29.0100	-0.344%	3	118	-80.696%
2025-12-01	29.1500	29.1500	29.1100	29.1100	+4.712%	50	120	-80.763%
2025-11-26	27.7400	27.8000	27.7400	27.8000	+6.923%	3	92	-79.856%
2025-11-25	26.0000	26.0000	26.0000	26.0000	-0.077%	1	92	-78.462%
2025-11-24	26.4500	26.4500	26.0200	26.0200	-5.382%	2	92	-78.478%
2025-11-21	27.5000	27.5000	27.5000	27.5000	-7.063%	5	91	-79.636%
2025-11-20	29.6400	29.6600	29.5900	29.5900	-1.367%	100	91	-81.075%
2025-11-19	30.0000	30.0000	30.0000	30.0000	-5.063%	2	180	-81.333%
2025-11-17	31.2500	31.6000	31.1000	31.6000	0.000%	104	180	-82.278%