Dark

NFLX20270617C104
NFLX Jun 17 2027 104.00 Call (NFLX270617C00104000)
option OPRA

EOD

Aug 20, 2026

5.20-1.887%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.2000	5.2000	5.2000	5.2000	-1.887%	1	5,203	0.000%
2026-08-19	4.7000	5.5000	4.7000	5.3000	+11.579%	45	5,203	-1.887%
2026-08-18	4.3500	4.9200	4.3500	4.7500	+19.347%	15	5,204	+9.474%
2026-08-17	4.2500	4.2500	3.9000	3.9800	-19.596%	11	5,202	+30.653%
2026-08-14	4.9000	4.9500	4.7000	4.9500	-1.000%	19	5,201	+5.051%
2026-08-13	4.4200	5.0000	4.4000	5.0000	+33.333%	111	5,198	+4.000%
2026-08-12	3.8000	3.8000	3.6000	3.7500	-6.250%	13	5,168	+38.667%
2026-08-11	4.5000	4.5000	3.9700	4.0000	-13.043%	4	5,165	+30.000%
2026-08-10	3.9500	4.6000	3.9500	4.6000	+9.524%	406	5,165	+13.043%
2026-08-07	4.0000	4.2000	4.0000	4.2000	+3.960%	4	5,329	+23.810%
2026-08-05	4.6800	4.6800	4.0400	4.0400	+7.733%	6	5,329	+28.713%
2026-08-04	3.7500	3.7500	3.7500	3.7500	+5.634%	3	5,328	+38.667%
2026-08-03	3.7000	3.7000	3.5000	3.5500	+4.412%	1,480	4,328	+46.479%
2026-07-31	3.4000	3.4000	3.4000	3.4000	+1.493%	52	4,030	+52.941%
2026-07-30	3.3000	3.3500	3.3000	3.3500	-11.842%	7	4,030	+55.224%
2026-07-29	3.7500	3.8000	3.7500	3.8000	+1.333%	3	4,034	+36.842%
2026-07-28	3.4000	3.9000	3.4000	3.7500	+14.679%	64	4,037	+38.667%
2026-07-27	3.2000	3.3000	3.2000	3.2700	-0.909%	38	4,036	+59.021%
2026-07-24	3.3000	3.3000	3.3000	3.3000	+26.437%	1	4,033	+57.576%
2026-07-21	2.6800	2.6800	2.6100	2.6100	-15.806%	55	4,034	+99.234%
2026-07-17	2.6900	4.0000	2.4300	3.1000	-31.111%	16	4,044	+67.742%
2026-07-16	4.4000	4.8500	4.3500	4.5000	0.000%	89	4,041	+15.556%
2026-07-14	4.3000	4.5000	4.3000	4.5000	-2.174%	8	4,032	+15.556%
2026-07-13	4.6000	4.6000	4.6000	4.6000	+2.222%	1	4,024	+13.043%
2026-07-10	4.5000	4.6500	4.5000	4.5000	-6.250%	19	4,024	+15.556%
2026-07-09	4.8000	4.8000	4.8000	4.8000	-7.692%	2	4,025	+8.333%
2026-07-08	4.8000	5.2000	4.8000	5.2000	-1.887%	5	4,023	0.000%
2026-07-07	5.3000	5.5000	5.2800	5.3000	+4.950%	8	4,026	-1.887%
2026-07-06	5.4500	5.4500	4.9500	5.0500	-12.174%	14	4,028	+2.970%
2026-07-02	5.4000	6.0000	5.4000	5.7500	+23.656%	14	4,042	-9.565%
2026-07-01	4.3500	4.6500	4.3500	4.6500	+16.250%	6	4,042	+11.828%
2026-06-30	4.0000	4.0000	4.0000	4.0000	-18.367%	10	4,041	+30.000%
2026-06-29	4.9000	4.9000	4.9000	4.9000	+11.364%	1	4,041	+6.122%
2026-06-26	4.6000	4.8000	4.4000	4.4000	+10.000%	3	4,041	+18.182%
2026-06-25	4.0000	4.0000	3.9400	4.0000	+0.251%	3	4,040	+30.000%
2026-06-24	4.3000	4.3000	3.9900	3.9900	-7.639%	30	4,042	+30.326%
2026-06-23	4.2700	4.3200	4.2000	4.3200	-4.000%	27	4,032	+20.370%
2026-06-22	4.7000	4.7000	4.2000	4.5000	-18.182%	21	4,027	+15.556%
2026-06-18	5.3000	5.5000	5.1000	5.5000	+2.804%	4	4,035	-5.455%
2026-06-17	4.9000	5.4300	4.9000	5.3500	-6.305%	8	4,035	-2.804%
2026-06-16	5.5700	5.7100	5.4000	5.7100	-8.640%	13	4,035	-8.932%
2026-06-15	6.3000	6.3000	6.2300	6.2500	+1.626%	8	4,033	-16.800%
2026-06-12	6.0600	6.1500	6.0600	6.1500	-8.072%	3	4,033	-15.447%
2026-06-11	6.5300	6.6900	6.2500	6.6900	-3.741%	6	4,033	-22.272%
2026-06-10	6.9500	6.9500	6.9500	6.9500	+2.507%	1	4,031	-25.180%
2026-06-09	7.5500	7.5500	6.7600	6.7800	+0.893%	8	4,031	-23.304%
2026-06-05	7.0500	7.1000	6.7000	6.7200	-3.309%	70	4,033	-22.619%
2026-06-04	7.3000	7.3000	6.9500	6.9500	-2.113%	18	4,050	-25.180%
2026-06-03	7.1000	7.1000	7.1000	7.1000	-4.698%	1	4,044	-26.761%
2026-06-02	7.8000	7.8000	7.4500	7.4500	-12.353%	12	4,044	-30.201%
2026-06-01	8.5000	8.5000	8.5000	8.5000	+1.190%	11	4,044	-38.824%
2026-05-29	8.4000	8.4000	8.4000	8.4000	0.000%	1	4,043	-38.095%
2026-05-28	8.3000	8.4500	8.1500	8.4000	-6.667%	96	4,042	-38.095%
2026-05-26	9.2500	9.2500	9.0000	9.0000	-3.226%	4	3,950	-42.222%
2026-05-22	9.2500	9.3000	9.2500	9.3000	+3.911%	17	3,947	-44.086%
2026-05-21	8.9500	8.9500	8.9500	8.9500	-3.763%	2	3,943	-41.899%
2026-05-20	9.2000	9.3000	9.2000	9.3000	-7.000%	3	3,943	-44.086%
2026-05-18	10.0000	10.0000	10.0000	10.0000	+16.959%	1	3,938	-48.000%
2026-05-15	8.5700	8.5700	8.5500	8.5500	-1.156%	2	3,938	-39.181%
2026-05-14	9.1500	9.1500	8.6500	8.6500	-4.420%	31	3,937	-39.884%
2026-05-12	8.5700	9.0500	8.5700	9.0500	+15.287%	101	3,940	-42.541%
2026-05-11	8.7200	8.7200	7.8000	7.8500	-17.368%	35	3,940	-33.758%
2026-05-07	9.5300	9.7500	9.4800	9.5000	+1.064%	42	3,925	-45.263%
2026-05-06	9.1500	9.7000	9.1000	9.4000	+0.642%	54	3,919	-44.681%
2026-05-05	10.8000	10.8000	9.0000	9.3400	-12.710%	77	3,890	-44.325%
2026-05-04	11.0700	11.1500	10.7000	10.7000	-13.360%	14	3,889	-51.402%
2026-04-30	10.0500	12.3500	10.0500	12.3500	+5.556%	45	3,883	-57.895%
2026-04-29	11.7000	11.7000	11.7000	11.7000	+3.908%	1	3,875	-55.556%
2026-04-28	10.3000	11.2600	10.2500	11.2600	-4.170%	46	3,874	-53.819%
2026-04-27	11.0500	11.7500	10.9000	11.7500	+4.444%	14	3,860	-55.745%
2026-04-24	11.0000	12.0000	10.1500	11.2500	-2.174%	26	3,854	-53.778%
2026-04-23	11.6000	11.6000	11.5000	11.5000	-4.959%	3	3,845	-54.783%
2026-04-22	12.3500	12.3500	11.8700	12.1000	+4.400%	22	3,844	-57.025%
2026-04-21	12.3500	12.3500	11.5900	11.5900	-5.388%	46	3,852	-55.134%
2026-04-20	13.4000	13.4000	12.2500	12.2500	-12.811%	23	3,852	-57.551%
2026-04-17	14.0000	14.7000	13.2800	14.0500	-34.038%	58	3,840	-62.989%
2026-04-16	21.4000	21.4000	21.3000	21.3000	+9.794%	3	3,795	-75.587%
2026-04-15	19.4000	19.4000	19.4000	19.4000	-3.674%	1	3,795	-73.196%
2026-04-14	18.9000	20.3500	18.9000	20.1400	+12.013%	31	3,795	-74.181%
2026-04-13	18.0000	18.3600	17.9800	17.9800	+1.068%	12	3,799	-71.079%
2026-04-09	17.8100	17.8100	17.7600	17.7900	+11.887%	7	3,794	-70.770%
2026-04-07	15.9000	15.9000	15.9000	15.9000	-0.811%	1	3,796	-67.296%
2026-04-06	15.8100	16.0300	15.8100	16.0300	+6.512%	6	3,796	-67.561%
2026-04-02	15.0500	15.0500	15.0500	15.0500	+4.587%	2	3,795	-65.449%
2026-04-01	14.5100	14.5100	14.3900	14.3900	+3.228%	3	3,795	-63.864%
2026-03-31	13.9400	13.9400	13.9400	13.9400	+3.489%	2	3,797	-62.697%
2026-03-27	13.4700	13.6500	13.4400	13.4700	+7.760%	130	3,795	-61.396%
2026-03-26	12.5000	12.5000	12.5000	12.5000	+1.215%	10	3,724	-58.400%
2026-03-25	12.3500	12.3500	12.3500	12.3500	+0.816%	1	3,714	-57.895%
2026-03-20	12.0000	12.2500	12.0000	12.2500	-1.210%	2	3,713	-57.551%
2026-03-19	13.7600	13.7600	12.4000	12.4000	-7.944%	5	3,713	-58.065%
2026-03-18	13.5200	13.7500	13.4700	13.4700	-5.141%	5	3,713	-61.396%
2026-03-17	14.4000	14.4000	14.2000	14.2000	-1.730%	5	3,714	-63.380%
2026-03-16	15.2200	15.2200	14.4500	14.4500	-2.034%	7	3,714	-64.014%
2026-03-13	14.5000	14.7500	14.5000	14.7500	+0.340%	3	3,715	-64.746%
2026-03-12	14.6200	14.7000	14.6000	14.7000	-0.676%	14	3,715	-64.626%
2026-03-11	14.8000	14.8000	14.8000	14.8000	-7.615%	2	3,715	-64.865%
2026-03-10	15.7500	16.0400	15.7500	16.0200	-3.144%	3	3,715	-67.541%
2026-03-09	16.5000	16.5400	16.3100	16.5400	-4.393%	6	3,715	-68.561%
2026-03-06	16.4500	17.3000	16.4500	17.3000	-1.143%	53	3,715	-69.942%
2026-03-05	17.2500	17.5000	17.2500	17.5000	+6.772%	4	3,716	-70.286%
2026-03-04	17.0000	17.0000	16.1600	16.3900	+3.017%	12	3,716	-68.273%
2026-03-03	16.1500	16.1500	15.2500	15.9100	-1.790%	8	3,715	-67.316%
2026-03-02	16.0000	16.2000	15.6500	16.2000	+4.787%	309	3,715	-67.901%
2026-02-27	12.5000	15.4600	12.5000	15.4600	+52.315%	21	3,691	-66.365%
2026-02-26	9.7000	10.4500	9.7000	10.1500	+10.687%	9	3,699	-48.768%
2026-02-25	8.8000	9.2000	8.6500	9.1700	+35.852%	295	3,595	-43.293%
2026-02-23	6.6100	6.7500	6.6000	6.7500	-3.017%	3	3,595	-22.963%
2026-02-20	6.9600	6.9600	6.9600	6.9600	-3.333%	1	3,595	-25.287%
2026-02-19	7.5000	7.5000	7.2000	7.2000	+0.699%	3	3,594	-27.778%
2026-02-17	7.1500	7.1500	7.1500	7.1500	-0.556%	1	3,593	-27.273%
2026-02-13	7.1000	7.1900	7.0500	7.1900	-1.507%	7	3,595	-27.677%
2026-02-12	7.5300	8.1000	7.0000	7.3000	-6.410%	5	3,595	-28.767%
2026-02-11	8.2500	8.2500	7.8000	7.8000	-19.255%	3	3,593	-33.333%
2026-02-10	9.6600	9.6600	9.6600	9.6600	+20.000%	1	3,592	-46.170%
2026-02-09	8.0500	8.0500	8.0500	8.0500	-4.959%	1	3,591	-35.404%
2026-02-05	8.6500	8.6500	8.4700	8.4700	+12.185%	2	3,592	-38.607%
2026-02-04	7.9000	7.9000	7.5500	7.5500	-9.581%	3	3,592	-31.126%
2026-02-03	8.3000	8.3500	8.3000	8.3500	-8.743%	3	3,591	-37.725%
2026-02-02	9.6500	10.1300	9.1500	9.1500	-0.759%	5	3,590	-43.169%
2026-01-29	9.2200	9.2200	9.2200	9.2200	-9.608%	1	3,594	-43.601%
2026-01-28	10.4000	10.4000	9.9200	10.2000	+4.082%	5	3,594	-49.020%
2026-01-27	10.5000	10.5000	9.7000	9.8000	-7.109%	7	3,591	-46.939%
2026-01-26	10.5000	10.7000	10.4000	10.5500	-1.402%	12	3,587	-50.711%
2026-01-23	10.5000	10.7000	10.5000	10.7000	+13.830%	5	3,587	-51.402%
2026-01-22	9.6600	10.0000	9.4000	9.4000	-3.590%	27	3,589	-44.681%
2026-01-21	9.6000	10.4500	9.4500	9.7500	-22.434%	208	3,576	-46.667%
2026-01-20	12.5700	12.5700	12.5700	12.5700	+3.033%	2	3,405	-58.632%
2026-01-16	12.3600	12.4000	12.2000	12.2000	-2.008%	14	3,401	-57.377%
2026-01-15	13.0000	13.0000	12.4500	12.4500	-1.814%	2	3,401	-58.233%
2026-01-14	12.6800	12.6800	12.6800	12.6800	-6.282%	1	3,400	-58.991%
2026-01-13	13.5300	13.5300	13.5300	13.5300	+2.500%	1	3,400	-61.567%
2026-01-12	13.2000	13.2000	13.2000	13.2000	0.000%	1	3,399	-60.606%
2026-01-09	12.3000	13.2000	12.3000	13.2000	-0.377%	6	3,399	-60.606%
2026-01-08	13.3500	13.3500	13.2500	13.2500	-1.925%	7	3,395	-60.755%
2026-01-07	13.5100	13.5100	13.5100	13.5100	+2.738%	1	3,391	-61.510%
2026-01-06	13.3000	13.3000	13.1500	13.1500	-4.710%	2	3,392	-60.456%
2026-01-05	13.8800	14.1000	13.8000	13.8000	+1.471%	3	3,391	-62.319%
2026-01-02	13.6000	13.6000	13.6000	13.6000	-10.761%	1	3,391	-61.765%
2025-12-29	15.7500	15.7500	15.2400	15.2400	-2.620%	3	3,391	-65.879%
2025-12-26	15.8000	15.8000	15.6000	15.6500	+4.893%	4	3,391	-66.773%
2025-12-24	14.9200	14.9200	14.9200	14.9200	-0.533%	100	3,487	-65.147%
2025-12-22	15.3500	15.3500	15.0000	15.0000	-8.257%	3	3,487	-65.333%
2025-12-19	16.1500	16.3500	16.1500	16.3500	-3.254%	3	3,486	-68.196%
2025-12-17	17.6000	17.6000	16.9000	16.9000	+3.872%	26	3,485	-69.231%
2025-12-15	16.5000	16.5000	16.2700	16.2700	-4.012%	3	3,464	-68.039%
2025-12-12	17.5000	17.5000	16.8900	16.9500	+7.008%	37	3,464	-69.322%
2025-12-11	15.8000	16.4000	15.8000	15.8400	+2.194%	55	3,477	-67.172%
2025-12-10	16.9000	16.9000	15.5000	15.5000	-11.832%	15	3,478	-66.452%
2025-12-09	17.4400	17.5800	16.9000	17.5800	+1.034%	6	3,469	-70.421%
2025-12-08	18.0000	18.0000	17.2500	17.4000	-10.769%	8	3,465	-70.115%
2025-12-05	20.1100	21.5300	19.2000	19.5000	-8.964%	22	3,469	-73.333%
2025-12-04	21.2500	21.4200	20.7000	21.4200	-0.603%	109	3,459	-75.724%
2025-12-03	21.1000	21.8000	20.6000	21.5500	-13.070%	7	3,411	-75.870%
2025-12-01	24.8500	24.8500	24.7900	24.7900	+2.016%	7	3,408	-79.024%
2025-11-28	24.3000	24.3000	24.3000	24.3000	+4.516%	2	3,407	-78.601%
2025-11-26	23.2500	23.2500	23.2500	23.2500	+5.682%	1	3,406	-77.634%
2025-11-25	22.6700	22.6700	22.0000	22.0000	+0.319%	4	3,406	-76.364%
2025-11-24	21.7500	22.1500	21.7500	21.9300	-4.652%	3	3,402	-76.288%
2025-11-21	23.5000	23.5000	23.0000	23.0000	-4.880%	5	3,400	-77.391%
2025-11-20	25.2000	25.7100	24.1800	24.1800	-12.708%	4	3,395	-78.495%
2025-11-19	27.7000	27.7000	27.7000	27.7000	-5.782%	1	3,394	-81.227%
2025-11-18	27.5500	29.4000	27.5500	29.4000	+9.091%	2	3,393	-82.313%
2025-11-17	26.7000	26.9500	26.3500	26.9500	0.000%	7	3,392	-80.705%