Dark

NFLX20270617C102
NFLX Jun 17 2027 102.00 Call (NFLX270617C00102000)
option OPRA

EOD

Aug 19, 2026

5.68+16.872%(+0.82)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	5.7200	5.8500	5.5000	5.6800	+16.872%	19	2,637	0.000%
2026-08-18	5.1500	5.3000	4.8600	4.8600	+14.353%	17	2,624	+16.872%
2026-08-17	4.5000	4.5000	4.2500	4.2500	-17.476%	7	2,619	+33.647%
2026-08-14	5.2500	5.2500	5.0500	5.1500	-0.771%	227	2,617	+10.291%
2026-08-13	4.7300	5.2500	4.7000	5.1900	+33.077%	87	2,522	+9.441%
2026-08-12	4.1600	4.1600	3.9000	3.9000	-10.345%	8	2,519	+45.641%
2026-08-11	4.7500	4.7500	4.3500	4.3500	-6.652%	3	2,521	+30.575%
2026-08-10	4.5000	4.7200	4.5000	4.6600	+3.556%	285	2,519	+21.888%
2026-08-07	4.5000	4.5000	4.5000	4.5000	+4.651%	2	2,278	+26.222%
2026-08-05	4.6000	4.6000	4.2200	4.3000	+5.392%	17	2,276	+32.093%
2026-08-04	4.0000	4.2500	4.0000	4.0800	+7.368%	15	2,284	+39.216%
2026-08-03	3.9500	3.9500	3.8000	3.8000	+4.110%	3	2,275	+49.474%
2026-07-31	3.6500	3.6500	3.6500	3.6500	+12.308%	4	2,273	+55.616%
2026-07-30	3.4500	3.4500	3.2500	3.2500	-21.687%	3	2,269	+74.769%
2026-07-29	4.1500	4.2200	4.1500	4.1500	+3.491%	53	2,268	+36.867%
2026-07-28	4.0500	4.0500	4.0100	4.0100	+15.230%	2	2,216	+41.646%
2026-07-27	3.5000	3.6000	3.4500	3.4800	-1.136%	65	2,215	+63.218%
2026-07-24	3.4000	3.5200	3.4000	3.5200	+8.308%	5	2,151	+61.364%
2026-07-23	3.0000	3.2500	3.0000	3.2500	+3.175%	67	2,152	+74.769%
2026-07-22	3.4500	3.4500	3.1500	3.1500	0.000%	57	2,087	+80.317%
2026-07-21	2.7800	3.1500	2.7800	3.1500	+8.621%	2,045	2,079	+80.317%
2026-07-20	2.9200	3.0500	2.9000	2.9000	-12.121%	2,082	2,589	+95.862%
2026-07-17	2.8300	3.3000	1.8500	3.3000	-34.000%	218	602	+72.121%
2026-07-16	4.8700	5.0800	4.4500	5.0000	+3.093%	44	451	+13.600%
2026-07-15	4.7500	5.1400	4.7500	4.8500	0.000%	15	452	+17.113%
2026-07-14	4.7000	5.0000	4.7000	4.8500	-3.000%	15	460	+17.113%
2026-07-13	5.3500	5.4100	4.8500	5.0000	+5.042%	20	453	+13.600%
2026-07-10	5.2000	5.6500	4.7300	4.7600	-9.333%	32	451	+19.328%
2026-07-09	5.2500	5.2500	5.1500	5.2500	-7.407%	5	443	+8.190%
2026-07-08	5.2500	5.6700	5.2500	5.6700	+2.162%	19	439	+0.176%
2026-07-07	5.7700	5.7700	5.5500	5.5500	+1.835%	5	427	+2.342%
2026-07-06	5.7000	5.7500	5.3500	5.4500	-9.917%	15	429	+4.220%
2026-07-02	5.3300	6.4000	5.3300	6.0500	+19.802%	203	585	-6.116%
2026-07-01	4.6500	5.1000	3.9500	5.0500	+16.092%	27	585	+12.475%
2026-06-30	4.7500	4.7500	4.2500	4.3500	-8.421%	33	582	+30.575%
2026-06-29	5.4500	5.6000	4.7000	4.7500	-0.628%	72	565	+19.579%
2026-06-26	4.7500	5.3000	4.4000	4.7800	+18.905%	43	546	+18.828%
2026-06-25	4.0500	4.7000	4.0200	4.0200	-6.512%	77	542	+41.294%
2026-06-24	4.4500	4.5500	4.1000	4.3000	-5.495%	62	505	+32.093%
2026-06-23	4.9000	5.0500	4.4500	4.5500	-6.186%	116	562	+24.835%
2026-06-22	5.0000	5.0000	4.5700	4.8500	-16.090%	592	540	+17.113%
2026-06-18	5.7500	5.7800	5.7500	5.7800	+2.301%	3	393	-1.730%
2026-06-17	5.8000	5.8000	5.6500	5.6500	-5.833%	5	393	+0.531%
2026-06-16	6.9000	6.9000	6.0000	6.0000	-10.448%	8	393	-5.333%
2026-06-15	6.9000	6.9000	6.7000	6.7000	-9.459%	12	382	-15.224%
2026-06-10	7.3500	7.7000	7.2000	7.4000	+3.497%	11	382	-23.243%
2026-06-09	7.4000	7.4000	7.1500	7.1500	-5.548%	2	380	-20.559%
2026-06-08	7.4000	7.9200	7.4000	7.5700	+0.933%	9	380	-24.967%
2026-06-05	7.5000	7.5000	7.5000	7.5000	-7.635%	4	380	-24.267%
2026-06-04	8.1200	8.1200	8.1200	8.1200	+7.835%	1	382	-30.049%
2026-06-03	7.5200	7.5300	7.5200	7.5300	-8.727%	6	382	-24.568%
2026-06-02	8.3500	8.3500	8.2500	8.2500	-10.811%	2	376	-31.152%
2026-05-28	9.5000	9.5000	9.2500	9.2500	-2.632%	35	375	-38.595%
2026-05-21	9.5000	9.5000	9.5000	9.5000	-2.564%	1	340	-40.211%
2026-05-20	9.7500	9.7500	9.7500	9.7500	-3.465%	2	340	-41.744%
2026-05-19	11.2900	11.5700	10.1000	10.1000	-3.257%	61	397	-43.762%
2026-05-18	9.4000	10.4400	9.4000	10.4400	+7.407%	2	397	-45.594%
2026-05-15	9.7400	9.7400	9.7200	9.7200	+4.516%	14	397	-41.564%
2026-05-14	9.4000	9.6600	9.2500	9.3000	-2.105%	6	383	-38.925%
2026-05-13	9.5000	9.5000	9.5000	9.5000	-3.160%	1	385	-40.211%
2026-05-12	9.8100	9.8100	9.8100	9.8100	+15.412%	1	385	-42.100%
2026-05-11	9.0000	9.5800	8.5000	8.5000	-16.667%	37	385	-33.176%
2026-05-07	10.1800	10.2000	10.1800	10.2000	+2.513%	13	383	-44.314%
2026-05-06	9.8000	10.1500	9.7900	9.9500	+2.051%	35	383	-42.915%
2026-05-05	11.1800	11.1800	9.7500	9.7500	-25.345%	177	372	-41.744%
2026-04-30	12.5000	13.0600	12.5000	13.0600	+8.833%	36	352	-56.508%
2026-04-29	12.0000	12.0000	12.0000	12.0000	+1.695%	2	376	-52.667%
2026-04-27	12.4000	12.4000	11.7000	11.8000	-3.279%	12	376	-51.864%
2026-04-24	12.2000	12.2000	12.2000	12.2000	-6.082%	5	365	-53.443%
2026-04-23	12.9500	12.9900	12.9500	12.9900	+1.089%	31	365	-56.274%
2026-04-22	13.1000	13.1200	12.5000	12.8500	+2.800%	190	394	-55.798%
2026-04-21	14.4000	14.4000	12.5000	12.5000	-9.420%	56	255	-54.560%
2026-04-20	14.3000	14.3000	13.5300	13.8000	-9.031%	58	282	-58.841%
2026-04-17	14.0000	15.5800	14.0000	15.1700	-31.543%	72	250	-62.558%
2026-04-16	21.5000	22.4700	21.5000	22.1600	+2.356%	74	202	-74.368%
2026-04-15	21.5000	21.6500	21.5000	21.6500	+3.292%	6	241	-73.764%
2026-04-14	19.7600	20.9600	19.5600	20.9600	+9.566%	58	240	-72.901%
2026-04-13	18.7700	19.5500	18.7700	19.1300	+1.057%	19	258	-70.308%
2026-04-10	19.2000	19.2000	18.9300	18.9300	+4.125%	3	263	-69.995%
2026-04-09	17.5000	18.1800	17.5000	18.1800	+6.753%	3	264	-68.757%
2026-04-06	17.5200	17.5200	17.0300	17.0300	+1.672%	12	262	-66.647%
2026-04-02	15.6700	16.7500	15.6700	16.7500	+13.482%	2	250	-66.090%
2026-04-01	14.7600	14.7600	14.7600	14.7600	+4.681%	5	250	-61.518%
2026-03-27	14.0900	14.1000	14.0900	14.1000	+2.545%	11	245	-59.716%
2026-03-23	13.7500	13.7500	13.7500	13.7500	+8.696%	1	242	-58.691%
2026-03-20	12.6500	12.6500	12.6500	12.6500	-7.326%	1	241	-55.099%
2026-03-19	13.1000	13.6500	13.1000	13.6500	+4.598%	4	241	-58.388%
2026-03-18	13.0500	13.0500	13.0500	13.0500	-14.984%	1	242	-56.475%
2026-03-16	15.3500	15.3500	15.3500	15.3500	-3.155%	1	242	-62.997%
2026-03-11	16.4700	16.4700	15.7500	15.8500	-3.939%	3	242	-64.164%
2026-03-10	16.5100	16.5100	16.5000	16.5000	-8.587%	4	241	-65.576%
2026-03-09	18.0500	18.0500	18.0500	18.0500	+0.389%	1	242	-68.532%
2026-03-05	16.8000	17.9800	16.8000	17.9800	+0.167%	31	248	-68.409%
2026-03-04	16.9200	17.9500	16.9200	17.9500	+6.528%	5	219	-68.357%
2026-03-02	16.7400	16.8800	16.6100	16.8500	+3.756%	131	219	-66.291%
2026-02-27	12.2300	16.5000	12.2300	16.2400	+35.333%	25	156	-65.025%
2026-02-26	10.7000	12.0000	10.7000	12.0000	+21.827%	4	146	-52.667%
2026-02-25	9.7000	9.8500	9.6500	9.8500	+38.732%	88	114	-42.335%
2026-02-23	7.8400	7.8400	7.1000	7.1000	-11.250%	2	114	-20.000%
2026-02-20	7.9000	8.0000	7.8800	8.0000	+9.589%	12	114	-29.000%
2026-02-19	7.3000	7.3000	7.3000	7.3000	-2.926%	1	114	-22.192%
2026-02-12	8.0000	8.0000	7.5200	7.5200	-11.529%	4	114	-24.468%
2026-02-11	8.5000	8.5000	8.5000	8.5000	-1.163%	8	116	-33.176%
2026-02-04	8.6000	8.6000	8.6000	8.6000	+1.535%	5	113	-33.953%
2026-02-03	8.4700	8.4700	8.4700	8.4700	-12.680%	3	108	-32.940%
2026-01-29	9.7500	9.7500	9.7000	9.7000	-13.778%	3	105	-41.443%
2026-01-28	11.2500	11.2500	11.2500	11.2500	+6.534%	2	106	-49.511%
2026-01-27	10.5600	10.5600	10.5600	10.5600	-5.291%	4	104	-46.212%
2026-01-26	11.3000	11.3000	11.1500	11.1500	+3.336%	12	104	-49.058%
2026-01-23	10.7900	10.7900	10.7900	10.7900	+7.363%	1	112	-47.359%
2026-01-22	10.4500	10.4500	10.0500	10.0500	-1.471%	6	111	-43.483%
2026-01-21	10.7800	10.7800	10.1500	10.2000	-23.596%	13	108	-44.314%
2026-01-20	13.3500	13.3500	13.3500	13.3500	-2.126%	1	105	-57.453%
2026-01-14	13.6400	13.6400	13.6400	13.6400	-2.082%	3	104	-58.358%
2026-01-13	13.9300	13.9300	13.9300	13.9300	-2.723%	3	101	-59.225%
2026-01-02	14.9300	14.9300	14.3200	14.3200	-13.212%	11	101	-60.335%
2025-12-26	16.5000	16.5000	16.5000	16.5000	+4.430%	2	106	-65.576%
2025-12-24	15.8000	15.8000	15.8000	15.8000	-6.509%	1	106	-64.051%
2025-12-18	16.9000	16.9000	16.9000	16.9000	-5.056%	5	106	-66.391%
2025-12-17	17.8000	17.8000	17.8000	17.8000	+4.644%	1	111	-68.090%
2025-12-16	17.0100	17.0100	17.0100	17.0100	-0.526%	1	111	-66.608%
2025-12-15	17.1000	17.1000	17.1000	17.1000	-6.812%	1	111	-66.784%
2025-12-12	18.5000	18.5000	18.3500	18.3500	+8.516%	8	110	-69.046%
2025-12-11	16.9100	16.9100	16.9100	16.9100	+2.984%	7	108	-66.410%
2025-12-10	17.7000	17.7000	16.4000	16.4200	-13.579%	13	108	-65.408%
2025-12-09	19.0000	19.0000	19.0000	19.0000	+3.542%	1	106	-70.105%
2025-12-08	19.3100	19.3100	17.8400	18.3500	-11.353%	24	105	-69.046%
2025-12-05	21.0000	22.8000	19.9600	20.7000	-6.546%	26	103	-72.560%
2025-12-03	22.3000	22.3000	21.8000	22.1500	-14.313%	27	86	-74.357%
2025-12-01	25.8500	25.9000	25.7700	25.8500	+4.150%	22	104	-78.027%
2025-11-28	24.8200	24.8200	24.8200	24.8200	+8.148%	10	109	-77.115%
2025-11-24	22.9500	22.9500	22.9500	22.9500	-14.969%	1	99	-75.251%
2025-11-19	27.8100	27.8100	26.9900	26.9900	-12.228%	2	98	-78.955%
2025-11-18	30.7500	30.7500	30.7500	30.7500	+12.431%	2	96	-81.528%
2025-11-17	27.3500	27.3500	27.3500	27.3500	0.000%	4	94	-79.232%