Dark

NFLX20270617C106
NFLX Jun 17 2027 106.00 Call (NFLX270617C00106000)
option OPRA

EOD

Aug 20, 2026

4.97+2.474%(+0.12)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.9700	4.9700	4.9700	4.9700	+2.474%	3	611	0.000%
2026-08-19	5.0000	5.0000	4.8500	4.8500	+11.494%	25	611	+2.474%
2026-08-18	4.5900	4.5900	4.3500	4.3500	+17.568%	8	619	+14.253%
2026-08-17	3.8500	3.8500	3.6000	3.7000	-15.909%	9	614	+34.324%
2026-08-14	4.4500	4.4500	4.3500	4.4000	-3.297%	5	606	+12.955%
2026-08-13	4.1000	4.5500	4.1000	4.5500	+37.879%	27	602	+9.231%
2026-08-12	3.5000	3.5500	3.3000	3.3000	-20.482%	31	618	+50.606%
2026-08-11	4.1500	4.1500	4.1500	4.1500	-3.488%	1	600	+19.759%
2026-08-10	3.7300	4.3000	3.7300	4.3000	+10.256%	3	600	+15.581%
2026-08-07	3.9000	3.9000	3.9000	3.9000	+9.859%	1	601	+27.436%
2026-08-06	3.5000	3.5500	3.5000	3.5500	-4.054%	3	601	+40.000%
2026-08-05	3.8000	3.8200	3.7000	3.7000	+7.246%	5	599	+34.324%
2026-08-04	3.4500	3.4500	3.3000	3.4500	+2.985%	5	594	+44.058%
2026-08-03	3.5000	3.5000	3.3500	3.3500	+6.349%	4	592	+48.358%
2026-07-31	3.2800	3.3500	3.1000	3.1500	-11.268%	71	590	+57.778%
2026-07-29	3.5500	3.5500	3.5500	3.5500	+2.899%	27	590	+40.000%
2026-07-28	3.5000	3.5500	3.4500	3.4500	+9.524%	19	590	+44.058%
2026-07-27	3.3500	3.3500	3.1500	3.1500	+10.526%	39	601	+57.778%
2026-07-24	2.7000	2.9500	2.5400	2.8500	0.000%	15	600	+74.386%
2026-07-23	2.8500	2.8500	2.8500	2.8500	-6.557%	26	604	+74.386%
2026-07-22	3.0500	3.0500	3.0500	3.0500	+27.083%	25	604	+62.951%
2026-07-21	2.6000	2.6000	2.3900	2.4000	-1.235%	20	604	+107.083%
2026-07-20	2.9500	2.9500	2.4300	2.4300	-16.207%	113	596	+104.527%
2026-07-17	2.7500	2.9000	2.5800	2.9000	-33.333%	10	617	+71.379%
2026-07-16	4.3500	4.3500	4.3500	4.3500	+3.571%	92	609	+14.253%
2026-07-15	4.4000	4.4000	4.2000	4.2000	+0.239%	4	633	+18.333%
2026-07-10	4.3000	4.3000	4.1000	4.1900	-12.708%	5	631	+18.616%
2026-07-06	5.0000	5.0000	4.7000	4.8000	-11.111%	5	627	+3.542%
2026-07-02	5.2000	5.6000	5.0000	5.4000	+42.105%	34	635	-7.963%
2026-06-30	4.0000	4.0000	3.8000	3.8000	-7.990%	5	635	+30.789%
2026-06-26	4.1300	4.1300	4.1300	4.1300	+13.151%	3	634	+20.339%
2026-06-25	3.6500	3.6500	3.6500	3.6500	-2.145%	1	637	+36.164%
2026-06-24	3.7300	3.7300	3.7300	3.7300	-4.359%	2	636	+33.244%
2026-06-23	4.0500	4.0500	3.9000	3.9000	+1.299%	5	635	+27.436%
2026-06-22	4.7000	4.8500	3.8500	3.8500	-25.676%	16	637	+29.091%
2026-06-18	4.9500	5.1800	4.8000	5.1800	+6.804%	5	626	-4.054%
2026-06-17	5.0500	5.0500	4.8500	4.8500	-3.000%	3	626	+2.474%
2026-06-16	5.2500	5.2500	5.0000	5.0000	-13.793%	7	626	-0.600%
2026-06-15	5.9000	6.0000	5.8000	5.8000	-3.974%	7	622	-14.310%
2026-06-12	6.1000	6.1000	6.0400	6.0400	-3.360%	2	622	-17.715%
2026-06-11	6.0500	6.2500	6.0500	6.2500	-1.575%	5	622	-20.480%
2026-06-10	6.4000	6.4500	6.3500	6.3500	-3.053%	4	620	-21.732%
2026-06-09	7.0500	7.0500	6.5500	6.5500	+0.460%	2	616	-24.122%
2026-06-08	6.5200	6.5200	6.5200	6.5200	-0.761%	4	615	-23.773%
2026-06-05	6.6000	6.6000	6.5500	6.5700	+0.613%	3	615	-24.353%
2026-06-04	7.0000	7.0000	6.4000	6.5300	-1.360%	7	613	-23.890%
2026-06-03	6.7400	6.7400	6.5000	6.6200	-8.056%	4	611	-24.924%
2026-06-02	7.4000	7.5000	7.2000	7.2000	-8.280%	4	610	-30.972%
2026-06-01	8.0000	8.0000	7.7000	7.8500	-7.101%	6	611	-36.688%
2026-05-26	8.5500	8.5500	8.4500	8.4500	-8.649%	11	608	-41.183%
2026-05-18	9.2500	9.2500	9.2500	9.2500	+15.625%	1	607	-46.270%
2026-05-15	8.0000	8.0000	8.0000	8.0000	0.000%	1	607	-37.875%
2026-05-14	8.6600	8.6600	8.0000	8.0000	-5.325%	4	607	-37.875%
2026-05-12	8.4500	8.4500	8.4500	8.4500	-3.096%	3	601	-41.183%
2026-05-07	8.7200	8.7200	8.7200	8.7200	+0.230%	1	601	-43.005%
2026-05-06	8.7000	8.7000	8.7000	8.7000	+1.163%	1	601	-42.874%
2026-05-05	8.6000	8.6000	8.6000	8.6000	-18.095%	1	600	-42.209%
2026-05-04	10.3000	10.5000	10.3000	10.5000	-9.483%	3	599	-52.667%
2026-05-01	11.6000	11.6000	11.6000	11.6000	-0.855%	1	600	-57.155%
2026-04-30	11.7000	11.7000	11.7000	11.7000	+13.592%	1	600	-57.521%
2026-04-27	10.3000	10.3000	10.3000	10.3000	-1.152%	1	599	-51.748%
2026-04-24	10.9000	10.9000	10.4200	10.4200	-7.378%	4	598	-52.303%
2026-04-22	11.2500	11.2500	11.2500	11.2500	+2.273%	1	598	-55.822%
2026-04-21	11.1500	11.1500	11.0000	11.0000	-16.667%	2	597	-54.818%
2026-04-17	14.5000	14.5000	12.5100	13.2000	-32.756%	89	597	-62.348%
2026-04-16	19.4100	20.5500	19.4100	19.6300	+2.346%	29	546	-74.682%
2026-04-15	18.8000	19.2100	18.8000	19.1800	-0.104%	23	525	-74.088%
2026-04-14	17.6500	19.2000	17.6500	19.2000	+10.218%	7	523	-74.115%
2026-04-13	17.2000	17.4200	17.1500	17.4200	-0.457%	14	522	-71.470%
2026-04-10	17.5000	17.5000	17.5000	17.5000	+3.245%	1	528	-71.600%
2026-04-09	16.4400	16.9500	16.4400	16.9500	+21.071%	13	528	-70.678%
2026-04-02	14.0000	14.0000	14.0000	14.0000	+9.804%	1	522	-64.500%
2026-03-27	12.7500	12.7500	12.7500	12.7500	+10.870%	2	522	-61.020%
2026-03-25	11.5000	11.5000	11.5000	11.5000	-1.288%	2	520	-56.783%
2026-03-24	11.6000	11.6500	11.6000	11.6500	-10.385%	2	522	-57.339%
2026-03-18	13.0000	13.0000	13.0000	13.0000	-7.010%	1	522	-61.769%
2026-03-17	13.9800	13.9800	13.9800	13.9800	+2.794%	1	522	-64.449%
2026-03-16	13.7500	13.7500	13.6000	13.6000	-5.882%	2	522	-63.456%
2026-03-11	14.3000	14.4500	14.3000	14.4500	-10.582%	2	521	-65.606%
2026-03-06	16.1600	16.1600	16.1600	16.1600	+1.317%	1	520	-69.245%
2026-03-05	15.9500	15.9500	15.9500	15.9500	+1.592%	12	520	-68.840%
2026-03-04	15.7000	15.7000	15.7000	15.7000	+4.527%	9	516	-68.344%
2026-03-03	15.0500	15.3000	14.8800	15.0200	-0.727%	95	525	-66.911%
2026-03-02	15.2100	15.2100	15.0400	15.1300	+10.519%	9	480	-67.151%
2026-02-27	12.0500	13.6900	12.0500	13.6900	+37.037%	6	477	-63.696%
2026-02-26	10.1500	10.1500	9.9800	9.9900	+15.491%	40	480	-50.250%
2026-02-25	8.5500	8.6500	8.5500	8.6500	+44.167%	17	447	-42.543%
2026-02-13	6.0000	6.0000	6.0000	6.0000	-5.363%	2	447	-17.167%
2026-02-12	6.3400	6.3400	6.3400	6.3400	-20.750%	1	447	-21.609%
2026-02-11	7.5400	8.0000	7.5000	8.0000	-5.213%	4	447	-37.875%
2026-02-10	8.4400	8.4400	8.4400	8.4400	+13.137%	1	446	-41.114%
2026-02-04	7.4600	7.4600	7.4600	7.4600	-5.570%	1	446	-33.378%
2026-02-03	8.0000	8.0000	7.9000	7.9000	-9.920%	2	446	-37.089%
2026-01-29	8.7700	8.7700	8.7700	8.7700	-8.168%	1	444	-43.330%
2026-01-27	9.6000	9.6000	9.5500	9.5500	-4.975%	110	443	-47.958%
2026-01-26	10.0500	10.0500	10.0500	10.0500	+1.515%	6	443	-50.547%
2026-01-23	9.8100	9.9000	9.8100	9.9000	+2.591%	2	443	-49.798%
2026-01-21	9.3500	9.6500	9.3500	9.6500	-19.583%	6	443	-48.497%
2026-01-20	12.0500	12.1700	12.0000	12.0000	+2.564%	20	443	-58.583%
2026-01-16	11.8000	11.8000	11.7000	11.7000	-7.510%	4	423	-57.521%
2026-01-13	12.6500	12.6500	12.6500	12.6500	-5.667%	1	423	-60.711%
2026-01-02	13.4100	13.4100	13.4100	13.4100	-7.708%	10	423	-62.938%
2025-12-31	14.3100	14.5300	14.0500	14.5300	+1.254%	310	429	-65.795%
2025-12-30	14.3500	14.3500	14.3500	14.3500	-3.367%	2	429	-65.366%
2025-12-26	14.8500	14.8500	14.8500	14.8500	+2.768%	1	429	-66.532%
2025-12-24	14.4500	14.4500	14.4500	14.4500	-7.609%	200	228	-65.606%
2025-12-19	15.5500	15.6400	15.5500	15.6400	-0.382%	2	228	-68.223%
2025-12-15	15.6000	15.7000	15.6000	15.7000	0.000%	2	226	-68.344%
2025-12-11	15.7000	15.7000	15.7000	15.7000	-1.258%	1	226	-68.344%
2025-12-10	16.1000	16.1000	15.8000	15.9000	-2.454%	8	226	-68.742%
2025-12-08	18.1000	18.1000	16.3000	16.3000	-11.172%	6	219	-69.509%
2025-12-05	20.0000	20.0000	18.3500	18.3500	-5.897%	3	218	-72.916%
2025-12-04	19.5000	19.5000	19.5000	19.5000	-3.941%	3	215	-74.513%
2025-12-03	20.4800	20.5000	20.2000	20.3000	-14.706%	47	212	-75.517%
2025-12-01	22.4900	23.8000	22.4900	23.8000	+3.930%	4	238	-79.118%
2025-11-28	22.9000	22.9000	22.9000	22.9000	+2.691%	1	236	-78.297%
2025-11-26	22.3000	22.3000	22.3000	22.3000	+3.721%	1	235	-77.713%
2025-11-24	21.5000	21.5000	21.5000	21.5000	+1.176%	4	235	-76.884%
2025-11-21	22.7000	22.7000	21.2500	21.2500	-6.388%	29	239	-76.612%
2025-11-20	22.7000	22.7000	22.7000	22.7000	-15.299%	100	210	-78.106%
2025-11-18	26.8000	26.8000	26.8000	26.8000	0.000%	20	180	-81.455%