Dark

NFLX20270617C100
NFLX Jun 17 2027 100.00 Call (NFLX270617C00100000)
option OPRA

EOD

Aug 20, 2026

6.15-0.806%(-0.05)290

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.4000	6.4500	5.8500	6.1500	-0.806%	290	9,912	0.000%
2026-08-19	5.6500	6.5500	5.6500	6.2000	+19.231%	376	9,825	-0.806%
2026-08-18	5.0500	5.8500	5.0500	5.2000	+9.474%	354	10,041	+18.269%
2026-08-17	5.7000	5.8500	4.5300	4.7500	-13.636%	432	10,067	+29.474%
2026-08-14	5.8500	5.8500	5.3500	5.5000	-6.303%	367	9,797	+11.818%
2026-08-13	4.9000	5.8700	4.9000	5.8700	+34.943%	2,102	9,789	+4.770%
2026-08-12	4.5700	4.5700	4.1500	4.3500	-6.652%	272	10,806	+41.379%
2026-08-11	5.2000	5.5000	4.5500	4.6600	-10.385%	163	10,607	+31.974%
2026-08-10	4.6500	5.3000	4.4500	5.2000	+10.169%	181	10,571	+18.269%
2026-08-07	4.4500	4.9000	4.4500	4.7200	+2.609%	111	10,610	+30.297%
2026-08-06	5.0000	5.0000	4.4000	4.6000	-3.158%	64	10,666	+33.696%
2026-08-05	5.0500	5.1700	4.4000	4.7500	+3.261%	438	10,693	+29.474%
2026-08-04	4.2500	4.7000	4.2000	4.6000	+4.545%	539	10,595	+33.696%
2026-08-03	4.5000	4.7000	4.1000	4.4000	+10.000%	142	10,257	+39.773%
2026-07-31	4.3000	4.3000	3.7000	4.0000	-6.977%	198	10,204	+53.750%
2026-07-30	3.9500	4.4000	3.7000	4.3000	-4.444%	168	10,286	+43.023%
2026-07-29	4.2500	4.5500	3.9500	4.5000	+8.434%	174	10,291	+36.667%
2026-07-28	4.0500	4.6000	4.0500	4.1500	+13.699%	2,228	10,385	+48.193%
2026-07-27	3.7000	4.0500	3.6000	3.6500	-2.667%	365	12,130	+68.493%
2026-07-24	3.6700	3.9000	3.5200	3.7500	+8.696%	245	12,012	+64.000%
2026-07-23	3.3000	3.6500	3.2500	3.4500	-2.817%	135	12,216	+78.261%
2026-07-22	3.6300	3.9500	3.3000	3.5500	+2.899%	642	12,204	+73.239%
2026-07-21	3.5000	3.5000	2.9900	3.4500	+6.481%	394	12,163	+78.261%
2026-07-20	3.5500	3.5500	3.0500	3.2400	-12.432%	353	11,980	+89.815%
2026-07-17	3.1000	3.8800	2.8000	3.7000	-31.481%	3,267	11,819	+66.216%
2026-07-16	5.3000	5.6000	5.0000	5.4000	+7.143%	606	9,120	+13.889%
2026-07-15	5.2500	5.7000	5.0000	5.0400	-3.077%	308	8,908	+22.024%
2026-07-14	4.9000	5.3500	4.8000	5.2000	-1.701%	354	8,752	+18.269%
2026-07-13	5.5000	6.4500	5.2200	5.2900	+2.718%	70	8,573	+16.257%
2026-07-10	5.6000	5.7500	4.9500	5.1500	-12.712%	374	8,551	+19.417%
2026-07-09	5.5500	5.9000	5.3500	5.9000	+0.340%	375	8,436	+4.237%
2026-07-08	6.0000	6.3000	5.5500	5.8800	-1.342%	97	8,085	+4.592%
2026-07-07	6.5000	6.5500	5.7500	5.9600	+3.652%	102	8,021	+3.188%
2026-07-06	6.2500	6.5300	5.7300	5.7500	-10.853%	185	7,983	+6.957%
2026-07-02	5.7000	6.9000	5.6500	6.4500	+20.787%	435	7,846	-4.651%
2026-07-01	4.7000	5.4500	4.7000	5.3400	+20.000%	174	7,846	+15.169%
2026-06-30	4.9000	5.1000	4.4500	4.4500	-11.881%	212	7,749	+38.202%
2026-06-29	5.5000	6.0000	5.0500	5.0500	+1.000%	227	7,659	+21.782%
2026-06-26	4.6500	5.7000	4.4800	5.0000	+13.636%	328	7,662	+23.000%
2026-06-25	4.5000	5.0000	4.4000	4.4000	-5.172%	292	7,475	+39.773%
2026-06-24	5.1500	5.1500	4.5500	4.6400	-3.333%	292	7,426	+32.543%
2026-06-23	5.4200	5.5500	4.7000	4.8000	-5.882%	320	7,475	+28.125%
2026-06-22	5.9500	6.1500	4.7500	5.1000	-17.742%	1,600	7,393	+20.588%
2026-06-18	6.0000	6.4000	5.7500	6.2000	+2.990%	563	6,027	-0.806%
2026-06-17	6.3500	6.4300	5.8500	6.0200	-6.667%	328	6,027	+2.159%
2026-06-16	7.7000	8.2500	6.1200	6.4500	-14.570%	770	6,027	-4.651%
2026-06-15	7.3000	8.0000	7.1500	7.5500	+6.338%	108	5,510	-18.543%
2026-06-12	7.5000	7.5000	6.7000	7.1000	-7.792%	150	5,510	-13.380%
2026-06-11	7.8000	8.3800	7.1700	7.7000	-3.266%	87	5,510	-20.130%
2026-06-10	8.1500	8.3500	7.7000	7.9600	+2.051%	110	5,483	-22.739%
2026-06-09	8.0000	8.1700	7.7500	7.8000	-7.692%	126	5,469	-21.154%
2026-06-08	8.2500	9.1000	7.9000	8.4500	+3.049%	80	5,499	-27.219%
2026-06-05	8.3500	8.6000	7.6000	8.2000	+2.500%	129	5,457	-25.000%
2026-06-04	8.7000	9.0000	7.9800	8.0000	-0.621%	150	5,402	-23.125%
2026-06-03	8.2800	8.8000	7.8600	8.0500	-8.000%	167	5,329	-23.602%
2026-06-02	9.5000	9.9500	8.6500	8.7500	-12.500%	186	5,238	-29.714%
2026-06-01	9.8000	10.5000	9.4500	10.0000	+2.041%	296	5,127	-38.500%
2026-05-29	9.7500	10.1000	9.4600	9.8000	-1.010%	87	4,910	-37.245%
2026-05-28	9.8000	9.9000	9.3500	9.9000	-3.131%	178	4,840	-37.879%
2026-05-27	10.0500	10.6300	10.0500	10.2200	-2.667%	35	4,724	-39.824%
2026-05-26	10.7000	10.7000	10.1200	10.5000	-1.408%	45	4,706	-41.429%
2026-05-22	11.6500	11.6500	10.6500	10.6500	-4.054%	85	4,688	-42.254%
2026-05-21	10.1000	11.8000	10.1000	11.1000	+5.213%	91	4,660	-44.595%
2026-05-20	10.7300	10.7300	10.4500	10.5500	-4.004%	201	4,660	-41.706%
2026-05-19	12.0000	12.3000	10.8000	10.9900	-3.596%	84	4,481	-44.040%
2026-05-18	9.6500	11.7500	9.6500	11.4000	+16.923%	109	4,481	-46.053%
2026-05-15	10.6000	10.6000	9.6400	9.7500	-1.515%	57	4,481	-36.923%
2026-05-14	10.7000	10.9500	9.7500	9.9000	-7.907%	172	4,461	-37.879%
2026-05-13	9.8000	11.0000	9.8000	10.7500	+3.365%	31	4,315	-42.791%
2026-05-12	9.8000	11.1300	9.6000	10.4000	+14.286%	154	4,315	-40.865%
2026-05-11	10.3000	10.5000	9.0500	9.1000	-11.650%	221	4,315	-32.418%
2026-05-08	10.4500	12.0500	10.2000	10.3000	-4.364%	111	4,206	-40.291%
2026-05-07	10.7000	11.3500	10.7000	10.7700	-2.091%	84	4,162	-42.897%
2026-05-06	10.3500	11.2000	10.0000	11.0000	+4.762%	138	4,144	-44.091%
2026-05-05	12.2500	12.2500	10.4500	10.5000	-14.286%	289	4,049	-41.429%
2026-05-04	12.7500	12.7500	11.4000	12.2500	-3.922%	101	4,059	-49.796%
2026-05-01	14.1500	14.2400	12.7500	12.7500	-7.742%	96	4,014	-51.765%
2026-04-30	12.2800	14.0400	12.2800	13.8200	+8.307%	111	4,014	-55.499%
2026-04-29	12.8400	13.2500	12.4300	12.7600	-0.778%	32	4,049	-51.803%
2026-04-28	11.2500	13.0000	11.2500	12.8600	+2.880%	206	4,067	-52.177%
2026-04-27	12.7500	13.6000	12.5000	12.5000	-4.215%	143	3,956	-50.800%
2026-04-24	13.0000	13.0500	12.6500	13.0500	-2.539%	101	3,832	-52.874%
2026-04-23	14.2500	14.8500	12.8000	13.3900	-1.544%	118	3,815	-54.070%
2026-04-22	13.8200	14.0100	13.0500	13.6000	+2.642%	101	3,765	-54.779%
2026-04-21	14.0500	14.5000	13.1000	13.2500	-9.803%	305	3,513	-53.585%
2026-04-20	15.6500	15.8000	13.3000	14.6900	-7.610%	266	3,513	-58.135%
2026-04-17	15.4400	17.3000	14.5000	15.9000	-30.719%	1,049	3,432	-61.321%
2026-04-16	23.1300	23.6000	22.1000	22.9500	+0.350%	253	3,187	-73.203%
2026-04-15	21.8700	22.8700	21.2000	22.8700	+5.440%	88	3,252	-73.109%
2026-04-14	20.3500	22.3100	20.3500	21.6900	+7.217%	253	3,226	-71.646%
2026-04-13	20.0000	20.8500	19.1000	20.2300	+0.999%	224	3,186	-69.600%
2026-04-10	20.0000	20.0500	18.5000	20.0300	+1.934%	61	3,034	-69.296%
2026-04-09	17.9000	20.0000	17.9000	19.6500	+10.767%	246	3,036	-68.702%
2026-04-08	17.9600	18.5000	17.4500	17.7400	-0.337%	70	3,178	-65.333%
2026-04-07	18.3500	18.3500	17.4500	17.8000	-1.111%	40	3,168	-65.449%
2026-04-06	19.4300	20.0000	17.5500	18.0000	+3.746%	43	3,165	-65.833%
2026-04-02	16.0000	17.5000	16.0000	17.3500	+8.438%	40	3,167	-64.553%
2026-04-01	16.0000	16.0000	14.3500	16.0000	0.000%	13	3,167	-61.563%
2026-03-31	15.3000	16.3100	15.1500	16.0000	+11.111%	51	3,174	-61.563%
2026-03-30	14.8500	15.0500	14.4000	14.4000	-3.291%	9	3,168	-57.292%
2026-03-27	16.0000	16.0000	14.4500	14.8900	-6.938%	45	3,170	-58.697%
2026-03-26	14.5500	16.0000	14.1500	16.0000	+14.286%	32	3,160	-61.563%
2026-03-25	13.8300	14.0500	13.8000	14.0000	+4.167%	50	3,172	-56.071%
2026-03-24	14.1500	14.1500	13.4400	13.4400	-8.881%	9	3,179	-54.241%
2026-03-23	14.5000	14.7500	14.3000	14.7500	+5.659%	7	3,182	-58.305%
2026-03-20	13.8200	13.9800	13.7000	13.9600	-1.482%	14	3,179	-55.946%
2026-03-19	15.1000	15.1000	13.6900	14.1700	-7.987%	51	3,185	-56.598%
2026-03-18	15.0000	15.8000	14.9800	15.4000	+0.260%	14	3,209	-60.065%
2026-03-17	16.8500	16.8500	15.3600	15.3600	-6.055%	77	3,202	-59.961%
2026-03-16	16.0000	16.9000	16.0000	16.3500	-0.122%	13	3,144	-62.385%
2026-03-13	16.0000	16.5000	16.0000	16.3700	+0.122%	12	3,141	-62.431%
2026-03-12	16.0000	16.4500	16.0000	16.3500	+0.615%	47	3,150	-62.385%
2026-03-11	17.0000	17.0000	16.0000	16.2500	-7.143%	97	3,194	-62.154%
2026-03-10	18.0000	18.0000	17.4200	17.5000	-2.886%	13	3,256	-64.857%
2026-03-09	18.3500	18.3500	17.4900	18.0200	-6.438%	458	3,255	-65.871%
2026-03-06	19.5000	19.5000	18.1700	19.2600	-0.207%	36	3,043	-68.069%
2026-03-05	18.5000	19.3000	18.1500	19.3000	+3.209%	54	3,057	-68.135%
2026-03-04	17.9800	19.1500	17.7500	18.7000	+3.889%	206	3,093	-67.112%
2026-03-03	18.3000	18.3000	16.5000	18.0000	+2.564%	79	3,009	-65.833%
2026-03-02	16.3000	18.6000	16.3000	17.5500	+2.332%	349	3,009	-64.957%
2026-02-27	16.0000	17.3500	13.2000	17.1500	+49.130%	831	3,081	-64.140%
2026-02-26	10.7000	12.0000	10.5000	11.5000	+8.798%	128	2,957	-46.522%
2026-02-25	9.4000	10.6000	9.4000	10.5700	+25.833%	588	2,732	-41.816%
2026-02-24	8.0000	8.4800	7.6800	8.4000	+9.091%	88	2,732	-26.786%
2026-02-23	7.5000	7.9100	7.3200	7.7000	-9.942%	64	2,702	-20.130%
2026-02-20	7.7500	8.5500	7.7500	8.5500	+9.615%	37	2,642	-28.070%
2026-02-19	8.5000	8.5000	7.8000	7.8000	-8.235%	20	2,637	-21.154%
2026-02-18	8.1000	8.5500	8.0800	8.5000	+4.938%	171	2,625	-27.647%
2026-02-17	7.7000	8.3000	7.4000	8.1000	+2.662%	75	2,666	-24.074%
2026-02-13	7.8800	7.9800	7.8000	7.8900	+3.679%	39	2,605	-22.053%
2026-02-12	8.5500	8.5500	7.4000	7.6100	-17.283%	300	2,605	-19.185%
2026-02-11	9.8000	9.8000	8.8500	9.2000	-8.000%	67	2,393	-33.152%
2026-02-10	10.5000	11.1000	10.0000	10.0000	+5.263%	47	2,372	-38.500%
2026-02-09	9.8500	9.8500	9.1000	9.5000	-4.040%	49	2,339	-35.263%
2026-02-06	9.9400	9.9400	9.3200	9.9000	+3.882%	111	2,337	-37.879%
2026-02-05	9.9000	10.3000	9.3000	9.5300	+4.725%	95	2,301	-35.467%
2026-02-04	9.0500	9.7200	8.9000	9.1000	+2.247%	56	2,271	-32.418%
2026-02-03	9.9000	9.9500	8.6000	8.9000	-15.640%	99	2,252	-30.899%
2026-02-02	10.6000	11.4000	10.2500	10.5500	-0.472%	89	2,213	-41.706%
2026-01-30	10.8000	11.0000	10.2800	10.6000	+0.856%	50	2,248	-41.981%
2026-01-29	10.8500	10.8500	10.1000	10.5100	-7.401%	231	2,248	-41.484%
2026-01-28	11.5000	12.1000	11.1500	11.3500	-1.986%	127	2,070	-45.815%
2026-01-27	11.3000	11.7000	11.0000	11.5800	-3.015%	66	1,955	-46.891%
2026-01-26	12.0000	12.2500	11.7500	11.9400	+0.336%	143	1,945	-48.492%
2026-01-23	10.7000	12.0800	10.7000	11.9000	+11.737%	215	1,814	-48.319%
2026-01-22	11.0000	11.2400	10.4700	10.6500	-8.426%	350	1,753	-42.254%
2026-01-21	10.9100	11.6800	10.6000	11.6300	-14.170%	375	1,452	-47.120%
2026-01-20	14.1000	14.9500	13.5500	13.5500	-1.383%	156	1,211	-54.613%
2026-01-16	13.6300	13.8200	13.4000	13.7400	-0.651%	46	1,092	-55.240%
2026-01-15	14.4400	14.5000	13.6500	13.8300	-1.002%	39	1,092	-55.531%
2026-01-14	15.5500	15.5500	13.8900	13.9700	-2.648%	71	1,071	-55.977%
2026-01-13	14.5800	15.0500	14.3500	14.3500	-1.034%	13	1,002	-57.143%
2026-01-12	14.7900	14.8300	14.4000	14.5000	+0.138%	48	989	-57.586%
2026-01-09	14.5000	14.5000	13.7500	14.4800	-1.497%	73	944	-57.528%
2026-01-08	14.6200	15.0000	14.5000	14.7000	-1.342%	12	917	-58.163%
2026-01-07	15.5000	15.5000	14.5000	14.9000	+0.676%	74	908	-58.725%
2026-01-06	14.7300	15.0000	14.3800	14.8000	-3.896%	11	837	-58.446%
2026-01-05	15.0000	15.9300	15.0000	15.4000	+1.987%	13	830	-60.065%
2026-01-02	16.5000	16.5000	14.9500	15.1000	-9.309%	45	830	-59.272%
2025-12-31	16.5000	17.0000	16.3000	16.6500	+0.909%	61	843	-63.063%
2025-12-30	16.6500	16.8000	16.5000	16.5000	-3.226%	7	843	-62.727%
2025-12-29	16.9500	17.0500	16.8000	17.0500	-2.011%	30	845	-63.930%
2025-12-26	17.0000	17.4000	17.0000	17.4000	+4.192%	32	857	-64.655%
2025-12-24	16.6300	16.7000	16.5100	16.7000	-0.299%	13	826	-63.174%
2025-12-23	16.5500	16.7500	16.5000	16.7500	+1.147%	20	826	-63.284%
2025-12-22	17.7800	17.7800	16.5600	16.5600	-5.695%	49	807	-62.862%
2025-12-19	17.2000	18.1000	17.2000	17.5600	+1.503%	34	799	-64.977%
2025-12-18	18.1000	18.3600	17.3000	17.3000	-3.835%	44	775	-64.451%
2025-12-17	19.5000	19.5000	17.2500	17.9900	+0.784%	73	766	-65.814%
2025-12-16	17.6000	18.0100	17.3500	17.8500	+0.962%	30	729	-65.546%
2025-12-15	18.2500	18.3100	17.6800	17.6800	-5.707%	55	742	-65.215%
2025-12-12	19.4000	19.4000	18.3000	18.7500	+5.693%	44	702	-67.200%
2025-12-11	17.6500	18.2000	17.0000	17.7400	+4.108%	94	698	-65.333%
2025-12-10	19.0000	19.0000	16.9000	17.0400	-12.615%	98	740	-63.908%
2025-12-09	19.6500	19.9500	18.5700	19.5000	+0.515%	66	695	-68.462%
2025-12-08	21.5000	21.5000	18.6500	19.4000	-8.920%	213	659	-68.299%
2025-12-05	19.7500	24.8000	19.7500	21.3000	-7.792%	229	646	-71.127%
2025-12-04	23.2500	23.5000	22.6700	23.1000	-0.431%	10	572	-73.377%
2025-12-03	25.0000	25.0000	22.5500	23.2000	-15.018%	35	570	-73.491%
2025-12-02	27.1500	27.3000	26.6000	27.3000	+1.261%	22	568	-77.473%
2025-12-01	26.9500	27.0500	26.8700	26.9600	+3.295%	6	568	-77.188%
2025-11-28	25.3000	26.3200	25.3000	26.1000	+3.366%	15	567	-76.437%
2025-11-26	25.0000	25.3400	25.0000	25.2500	+0.040%	14	564	-75.644%
2025-11-24	23.4000	25.7500	23.4000	25.2400	-0.786%	51	564	-75.634%
2025-11-21	25.0500	25.4400	25.0500	25.4400	-2.938%	3	598	-75.825%
2025-11-20	28.0500	28.2000	26.2100	26.2100	-8.993%	14	601	-76.536%
2025-11-19	28.8000	28.8000	28.8000	28.8000	-8.861%	1	610	-78.646%
2025-11-18	30.5200	31.6000	30.5200	31.6000	+8.591%	4	610	-80.538%
2025-11-17	29.3000	29.4000	28.1900	29.1000	0.000%	17	612	-78.866%