Dark

NFLX20270617C105
NFLX Jun 17 2027 105.00 Call (NFLX270617C00105000)
option OPRA

EOD

Aug 20, 2026

5.21+1.362%(+0.07)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.1500	5.2100	5.1500	5.2100	+1.362%	3	1,559	0.000%
2026-08-19	5.0200	5.2000	5.0200	5.1400	+17.084%	36	1,557	+1.362%
2026-08-18	4.4900	4.7200	4.3900	4.3900	+15.526%	167	1,538	+18.679%
2026-08-17	4.2500	4.2500	3.7500	3.8000	-16.484%	6	1,470	+37.105%
2026-08-14	4.5400	4.5500	4.5000	4.5500	-4.612%	17	1,468	+14.505%
2026-08-13	4.4300	4.8000	4.2500	4.7700	+36.286%	28	1,461	+9.224%
2026-08-12	3.6500	3.6500	3.4500	3.5000	-11.392%	9	1,452	+48.857%
2026-08-11	4.3000	4.3000	3.9500	3.9500	-4.126%	4	1,453	+31.899%
2026-08-10	3.8000	4.1500	3.6900	4.1200	+1.728%	14	1,451	+26.456%
2026-08-07	3.8400	4.0500	3.8400	4.0500	+5.195%	3	1,444	+28.642%
2026-08-05	4.0000	4.0000	3.8500	3.8500	+2.122%	4	1,444	+35.325%
2026-08-04	3.6000	3.7700	3.6000	3.7700	+10.882%	3	1,442	+38.196%
2026-08-03	4.2000	4.2000	3.3500	3.4000	+3.030%	141	1,441	+53.235%
2026-07-31	3.2000	3.3000	3.2000	3.3000	-8.333%	70	1,418	+57.879%
2026-07-30	3.2500	3.6000	3.2500	3.6000	-2.703%	295	1,418	+44.722%
2026-07-29	3.7500	3.7500	3.5500	3.7000	+2.778%	7	1,418	+40.811%
2026-07-28	3.7000	3.8500	3.6000	3.6000	+14.286%	53	1,419	+44.722%
2026-07-27	3.2000	3.2000	3.1500	3.1500	+1.613%	62	1,417	+65.397%
2026-07-24	2.9900	3.1000	2.9600	3.1000	+6.529%	32	1,417	+68.065%
2026-07-23	2.9000	2.9100	2.8000	2.9100	+6.204%	13	1,420	+79.038%
2026-07-22	3.1500	3.1500	2.7400	2.7400	-2.143%	94	1,418	+90.146%
2026-07-21	2.6500	2.8000	2.4800	2.8000	+6.870%	37	1,419	+86.071%
2026-07-20	2.9400	2.9500	2.5000	2.6200	-16.026%	70	1,400	+98.855%
2026-07-17	2.3600	4.0500	2.2500	3.1200	-30.667%	38	1,398	+66.987%
2026-07-16	4.4000	4.5000	4.4000	4.5000	+3.448%	12	1,403	+15.778%
2026-07-15	4.7500	4.9000	4.2500	4.3500	-2.247%	8	1,394	+19.770%
2026-07-14	4.1000	4.5300	4.1000	4.4500	0.000%	6	1,389	+17.079%
2026-07-13	4.5900	4.5900	4.4500	4.4500	+3.488%	2	1,389	+17.079%
2026-07-10	4.8000	4.8000	4.3000	4.3000	-10.973%	6	1,390	+21.163%
2026-07-09	4.8900	4.8900	4.8300	4.8300	-0.412%	2	1,387	+7.867%
2026-07-06	5.2000	5.2000	4.8500	4.8500	-11.818%	4	1,386	+7.423%
2026-07-02	4.7500	5.7500	4.7500	5.5000	+27.907%	16	1,382	-5.273%
2026-07-01	4.3300	4.3300	4.2000	4.3000	+7.500%	8	1,382	+21.163%
2026-06-30	4.1000	4.1000	4.0000	4.0000	-10.112%	23	1,378	+30.250%
2026-06-29	5.0000	5.0000	4.4500	4.4500	-5.319%	27	1,367	+17.079%
2026-06-26	4.3300	4.8000	4.3300	4.7000	+27.027%	10	1,366	+10.851%
2026-06-25	4.1500	4.1500	3.7000	3.7000	-8.416%	9	1,368	+40.811%
2026-06-24	4.3000	4.3000	3.9500	4.0400	-2.651%	9	1,366	+28.960%
2026-06-23	4.5500	4.5500	4.0000	4.1500	-3.712%	62	1,366	+25.542%
2026-06-22	4.6500	4.6500	4.0000	4.3100	-17.905%	79	1,311	+20.882%
2026-06-18	4.9000	5.2500	4.9000	5.2500	-0.380%	8	1,276	-0.762%
2026-06-17	5.0800	5.2700	5.0000	5.2700	-2.407%	27	1,276	-1.139%
2026-06-16	6.3100	6.5000	5.2500	5.4000	-9.244%	13	1,276	-3.519%
2026-06-15	6.4500	6.4500	5.9500	5.9500	-0.833%	2	1,267	-12.437%
2026-06-12	6.3000	6.3000	5.6500	6.0000	-3.382%	17	1,267	-13.167%
2026-06-11	6.2500	6.6000	6.0100	6.2100	-7.313%	6	1,267	-16.103%
2026-06-10	6.6000	6.7000	6.4700	6.7000	+3.077%	10	1,266	-22.239%
2026-06-09	6.6000	6.6000	6.5000	6.5000	-5.523%	2	1,261	-19.846%
2026-06-08	7.1300	7.1300	6.8800	6.8800	-1.714%	10	1,261	-24.273%
2026-06-05	6.8000	7.0000	6.5000	7.0000	-5.149%	50	1,261	-25.571%
2026-06-04	7.3800	7.3800	7.3800	7.3800	+6.957%	3	1,238	-29.404%
2026-06-03	7.0400	7.0400	6.8500	6.9000	-8.000%	3	1,238	-24.493%
2026-06-02	8.0000	8.0000	7.5000	7.5000	-8.537%	20	1,238	-30.533%
2026-06-01	8.6500	8.6500	8.1000	8.2000	-1.561%	8	1,231	-36.463%
2026-05-29	8.3100	8.5000	8.2000	8.3300	-0.240%	20	1,227	-37.455%
2026-05-28	8.2100	8.3500	8.0500	8.3500	-5.114%	137	1,210	-37.605%
2026-05-27	8.8000	8.8000	8.8000	8.8000	0.000%	3	1,073	-40.795%
2026-05-26	8.9100	8.9400	8.7000	8.8000	-3.297%	117	1,070	-40.795%
2026-05-22	9.1000	9.1000	9.1000	9.1000	-7.143%	1	1,080	-42.747%
2026-05-21	9.9000	9.9000	9.7500	9.8000	+10.112%	4	1,079	-46.837%
2026-05-20	9.5000	9.5000	8.8000	8.9000	-4.301%	6	1,079	-41.461%
2026-05-19	10.0000	10.3800	9.1500	9.3000	-3.727%	137	1,053	-43.978%
2026-05-18	9.4300	9.6600	9.4300	9.6600	+15.000%	12	1,053	-46.066%
2026-05-15	8.8000	8.8000	8.4000	8.4000	-0.474%	3	1,053	-37.976%
2026-05-14	9.0000	9.1500	8.3000	8.4400	-4.633%	11	1,053	-38.270%
2026-05-13	8.5000	8.8500	8.1000	8.8500	-1.667%	8	1,048	-41.130%
2026-05-12	8.4500	9.6000	8.4500	9.0000	+18.421%	7	1,048	-42.111%
2026-05-11	8.2000	8.5600	7.6000	7.6000	-13.636%	117	1,048	-31.447%
2026-05-08	8.7400	8.8400	8.6200	8.8000	-7.368%	14	1,054	-40.795%
2026-05-07	9.4500	9.5000	9.4200	9.5000	+5.556%	6	1,053	-45.158%
2026-05-06	8.9000	9.1500	8.9000	9.0000	+0.559%	13	1,051	-42.111%
2026-05-05	10.0000	10.0000	8.8800	8.9500	-15.962%	30	1,053	-41.788%
2026-05-04	10.6500	10.6500	10.6500	10.6500	-2.294%	1	1,046	-51.080%
2026-05-01	11.8600	11.8600	10.9000	10.9000	-8.787%	4	1,046	-52.202%
2026-04-30	11.9500	11.9500	11.9500	11.9500	+13.270%	1	1,046	-56.402%
2026-04-28	10.1900	10.5500	10.1900	10.5500	-4.091%	141	1,045	-50.616%
2026-04-24	11.0000	11.0600	10.9500	11.0000	-6.383%	7	933	-52.636%
2026-04-23	10.9000	11.7500	10.9000	11.7500	+0.686%	2	930	-55.660%
2026-04-22	11.6700	11.6700	11.6700	11.6700	+1.039%	1	931	-55.356%
2026-04-21	11.9000	11.9000	11.5500	11.5500	-9.412%	3	930	-54.892%
2026-04-20	13.2300	13.2300	11.6000	12.7500	-6.250%	115	930	-59.137%
2026-04-17	12.8200	14.5000	12.3100	13.6000	-33.464%	389	973	-61.691%
2026-04-16	20.0700	21.0800	19.8700	20.4400	+6.072%	94	674	-74.511%
2026-04-15	19.0500	19.2700	19.0000	19.2700	+1.421%	14	703	-72.963%
2026-04-14	18.3300	19.5700	18.3300	19.0000	+6.502%	28	695	-72.579%
2026-04-13	17.6000	18.0000	17.6000	17.8400	+1.943%	85	694	-70.796%
2026-04-10	16.6600	17.5000	16.6600	17.5000	+2.519%	5	612	-70.229%
2026-04-09	15.8000	17.5000	15.8000	17.0700	+7.358%	66	614	-69.479%
2026-04-08	15.2000	15.9000	15.2000	15.9000	+0.315%	122	612	-67.233%
2026-04-07	15.9700	15.9700	15.8500	15.8500	+3.056%	51	610	-67.129%
2026-04-06	15.3800	15.3800	15.3800	15.3800	+3.221%	10	645	-66.125%
2026-04-02	15.5500	15.5500	14.9000	14.9000	+8.521%	6	631	-65.034%
2026-04-01	13.9500	13.9500	13.7300	13.7300	+2.463%	298	631	-62.054%
2026-03-31	13.4000	13.4000	13.4000	13.4000	+3.796%	1	347	-61.119%
2026-03-30	12.9100	12.9100	12.9100	12.9100	+0.467%	1	346	-59.644%
2026-03-27	12.8500	12.8500	12.8500	12.8500	-9.825%	5	346	-59.455%
2026-03-26	12.6500	14.2500	12.6500	14.2500	+23.913%	3	346	-63.439%
2026-03-24	12.0100	12.0100	11.5000	11.5000	-3.361%	24	347	-54.696%
2026-03-20	11.9000	11.9000	11.9000	11.9000	-0.833%	2	344	-56.218%
2026-03-19	12.0000	12.0000	12.0000	12.0000	-9.977%	1	343	-56.583%
2026-03-17	14.1500	14.1500	13.3300	13.3300	-5.461%	3	343	-60.915%
2026-03-16	14.1500	14.3300	14.1000	14.1000	-0.424%	4	341	-63.050%
2026-03-13	13.8600	14.1600	13.8600	14.1600	-1.667%	7	342	-63.206%
2026-03-12	14.0300	14.4000	13.9900	14.4000	+1.337%	5	336	-63.819%
2026-03-11	14.4800	14.4800	14.2100	14.2100	-8.323%	11	333	-63.336%
2026-03-10	15.6500	15.6500	15.5000	15.5000	+0.649%	3	325	-66.387%
2026-03-09	15.8500	15.8500	15.4000	15.4000	-3.810%	2	324	-66.169%
2026-03-05	16.0100	16.0100	16.0100	16.0100	-3.263%	1	325	-67.458%
2026-03-04	15.8300	16.6500	15.8200	16.5500	+7.537%	36	325	-68.520%
2026-03-03	14.5500	15.4600	14.5500	15.3900	-2.286%	146	325	-66.147%
2026-03-02	15.0000	15.9500	15.0000	15.7500	+5.000%	88	333	-66.921%
2026-02-27	12.4500	15.0100	12.4500	15.0000	+47.059%	101	290	-65.267%
2026-02-26	9.2600	10.2000	9.2600	10.2000	+14.607%	2	340	-48.922%
2026-02-25	8.9000	9.0000	8.4500	8.9000	+23.611%	32	345	-41.461%
2026-02-24	7.2000	7.2000	7.2000	7.2000	+9.091%	1	345	-27.639%
2026-02-23	6.5000	7.1700	6.4500	6.6000	-7.042%	134	344	-21.061%
2026-02-20	7.1000	7.1000	7.1000	7.1000	+3.650%	1	226	-26.620%
2026-02-19	6.8500	6.8500	6.8500	6.8500	-2.143%	2	226	-23.942%
2026-02-18	7.0000	7.0000	7.0000	7.0000	+1.449%	1	224	-25.571%
2026-02-17	6.7500	6.9000	6.7500	6.9000	-4.167%	2	223	-24.493%
2026-02-13	6.6500	7.2000	6.6500	7.2000	+4.348%	3	221	-27.639%
2026-02-12	7.1500	7.1500	6.6000	6.9000	-5.479%	22	221	-24.493%
2026-02-11	7.5800	7.5800	7.3000	7.3000	-18.889%	4	218	-28.630%
2026-02-10	9.5000	9.5000	9.0000	9.0000	+7.143%	5	214	-42.111%
2026-02-06	8.3000	8.4000	8.1500	8.4000	+5.000%	13	209	-37.976%
2026-02-05	8.4500	8.9000	8.0000	8.0000	+0.883%	7	214	-34.875%
2026-02-04	7.5700	8.2300	7.5700	7.9300	+0.380%	3	208	-34.300%
2026-02-03	7.8000	8.5500	7.8000	7.9000	-11.534%	22	209	-34.051%
2026-02-02	9.1000	9.3900	8.9300	8.9300	-6.000%	18	213	-41.657%
2026-01-30	9.1000	9.5000	9.0000	9.5000	+6.982%	17	212	-45.158%
2026-01-29	9.3700	9.3700	8.7500	8.8800	-9.388%	6	206	-41.329%
2026-01-27	9.6400	9.8000	9.6400	9.8000	-4.854%	4	204	-46.837%
2026-01-26	10.4000	10.4000	10.3000	10.3000	+2.081%	2	200	-49.417%
2026-01-23	10.0000	10.5500	10.0000	10.0900	+9.555%	9	199	-48.365%
2026-01-22	9.6300	9.6300	9.2100	9.2100	-10.583%	5	195	-43.431%
2026-01-21	9.5000	10.3000	9.3300	10.3000	-14.167%	30	190	-49.417%
2026-01-20	12.5500	12.5500	12.0000	12.0000	-5.063%	2	166	-56.583%
2026-01-15	12.6400	12.6400	12.6400	12.6400	+3.184%	80	164	-58.782%
2026-01-14	12.5500	12.6500	12.2500	12.2500	-2.000%	5	84	-57.469%
2026-01-13	12.6000	12.6000	12.5000	12.5000	-1.575%	2	83	-58.320%
2026-01-12	12.6200	12.7000	12.6200	12.7000	+3.673%	13	82	-58.976%
2026-01-09	12.2500	12.2500	12.2500	12.2500	-5.551%	5	79	-57.469%
2026-01-08	12.8000	13.0500	12.7000	12.9700	+2.206%	4	74	-59.830%
2026-01-07	12.6900	12.6900	12.6900	12.6900	-2.535%	1	73	-58.944%
2026-01-06	13.0200	13.0200	13.0200	13.0200	-4.964%	1	72	-59.985%
2026-01-02	14.5000	14.5000	13.7000	13.7000	-6.739%	3	71	-61.971%
2025-12-31	14.6900	14.6900	14.6900	14.6900	-0.810%	10	59	-64.534%
2025-12-24	14.8100	14.8100	14.8100	14.8100	+1.092%	15	59	-64.821%
2025-12-23	14.6900	14.6900	14.6500	14.6500	0.000%	2	59	-64.437%
2025-12-22	15.0000	15.0000	14.6500	14.6500	-15.805%	15	58	-64.437%
2025-12-17	17.4000	17.4000	17.4000	17.4000	+11.182%	1	48	-70.057%
2025-12-16	15.6500	15.6500	15.6500	15.6500	-0.949%	1	48	-66.709%
2025-12-15	16.0000	16.0000	15.8000	15.8000	-6.176%	2	47	-67.025%
2025-12-12	17.3000	17.3000	16.8400	16.8400	+5.912%	4	48	-69.062%
2025-12-11	15.8700	16.0000	15.8700	15.9000	-1.242%	9	48	-67.233%
2025-12-10	16.1000	16.1000	16.1000	16.1000	-2.424%	1	47	-67.640%
2025-12-09	17.3500	17.3500	16.5000	16.5000	-2.941%	10	46	-68.424%
2025-12-08	17.0500	17.0500	17.0000	17.0000	-11.550%	3	47	-69.353%
2025-12-05	19.8400	19.8400	19.2200	19.2200	-6.244%	5	45	-72.893%
2025-12-04	21.0000	21.0000	20.5000	20.5000	-0.485%	11	40	-74.585%
2025-12-03	20.7300	20.7300	20.6000	20.6000	-15.746%	5	32	-74.709%
2025-12-01	24.2500	24.4500	24.2500	24.4500	+6.536%	52	30	-78.691%
2025-11-28	22.9500	22.9500	22.9500	22.9500	+1.012%	1	14	-77.298%
2025-11-26	22.7200	22.7200	22.7200	22.7200	+6.417%	1	12	-77.069%
2025-11-25	22.1100	22.1100	21.3500	21.3500	0.000%	13	12	-75.597%