Dark

NFLX20270617C108
NFLX Jun 17 2027 108.00 Call (NFLX270617C00108000)
option OPRA

EOD

Aug 20, 2026

4.55-1.940%(-0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.5800	4.5800	4.5500	4.5500	-1.940%	2	898	0.000%
2026-08-19	4.6800	4.6800	4.6000	4.6400	+13.171%	26	898	-1.940%
2026-08-18	4.2000	4.2000	4.1000	4.1000	+20.235%	110	896	+10.976%
2026-08-17	3.6000	3.6900	3.3000	3.4100	-15.385%	261	886	+33.431%
2026-08-14	4.1700	4.2900	4.0300	4.0300	+4.675%	184	863	+12.903%
2026-08-13	3.8500	3.8500	3.8500	3.8500	-1.282%	3	857	+18.182%
2026-08-11	3.9000	3.9000	3.9000	3.9000	+8.333%	2	857	+16.667%
2026-08-07	3.6000	3.6000	3.6000	3.6000	0.000%	2	855	+26.389%
2026-08-05	3.6000	3.6000	3.6000	3.6000	+10.769%	2	853	+26.389%
2026-08-03	3.2500	3.2500	3.2500	3.2500	+13.240%	4	851	+40.000%
2026-07-31	2.8100	2.8700	2.8100	2.8700	-12.766%	116	847	+58.537%
2026-07-29	3.0800	3.2900	3.0800	3.2900	+18.773%	3	731	+38.298%
2026-07-27	2.9500	2.9500	2.7200	2.7700	+2.593%	128	730	+64.260%
2026-07-24	2.7200	2.8500	2.6900	2.7000	+1.124%	126	613	+68.519%
2026-07-22	2.8300	2.8300	2.6700	2.6700	+16.087%	74	542	+70.412%
2026-07-21	2.3500	2.3500	2.3000	2.3000	-3.766%	12	542	+97.826%
2026-07-20	2.4600	2.4600	2.3900	2.3900	-15.248%	10	542	+90.377%
2026-07-17	2.3600	2.8500	2.3600	2.8200	-27.692%	21	543	+61.348%
2026-07-16	3.9000	3.9000	3.9000	3.9000	-7.143%	1	534	+16.667%
2026-07-13	4.2000	4.2000	4.2000	4.2000	+6.599%	1	534	+8.333%
2026-07-10	3.9400	3.9400	3.9400	3.9400	-6.190%	1	533	+15.482%
2026-07-09	4.3000	4.3000	4.2000	4.2000	-4.545%	17	532	+8.333%
2026-07-06	4.5000	4.5000	4.4000	4.4000	+13.111%	5	545	+3.409%
2026-07-01	3.8500	3.8900	3.8500	3.8900	+2.368%	5	546	+16.967%
2026-06-30	3.8000	3.8000	3.8000	3.8000	-15.556%	1	545	+19.737%
2026-06-29	4.5000	4.5000	4.5000	4.5000	+10.294%	1	544	+1.111%
2026-06-26	4.0500	4.1700	4.0300	4.0800	+18.261%	30	543	+11.520%
2026-06-25	3.6000	3.6000	3.4500	3.4500	-0.576%	4	521	+31.884%
2026-06-24	3.6500	3.7100	3.4300	3.4700	-8.684%	251	517	+31.124%
2026-06-23	4.2500	4.2500	3.7000	3.8000	+0.796%	18	528	+19.737%
2026-06-22	4.3000	4.3000	3.6600	3.7700	-19.272%	9	532	+20.690%
2026-06-18	4.5500	4.6700	4.5500	4.6700	+3.778%	5	533	-2.570%
2026-06-17	4.5000	4.5000	4.5000	4.5000	-8.163%	2	533	+1.111%
2026-06-16	4.8000	4.9000	4.7000	4.9000	-15.808%	3	533	-7.143%
2026-06-15	5.3500	5.8200	5.3500	5.8200	+11.923%	2	524	-21.821%
2026-06-12	5.7000	5.7000	5.0600	5.2000	-5.455%	15	524	-12.500%
2026-06-11	5.5000	5.5000	5.5000	5.5000	-6.780%	1	524	-17.273%
2026-06-09	6.2000	6.2000	5.9000	5.9000	+0.340%	5	523	-22.881%
2026-06-05	6.2000	6.2000	5.8800	5.8800	-6.369%	7	523	-22.619%
2026-06-04	6.2500	6.2800	6.2500	6.2800	+0.641%	12	521	-27.548%
2026-06-03	6.5000	6.5000	6.1000	6.2400	-7.556%	7	514	-27.083%
2026-06-02	7.0000	7.0000	6.7500	6.7500	-10.000%	9	512	-32.593%
2026-06-01	7.5000	7.5000	7.5000	7.5000	0.000%	1	507	-39.333%
2026-05-29	7.5000	7.5200	7.5000	7.5000	+1.351%	4	506	-39.333%
2026-05-28	7.2500	7.4300	7.2500	7.4000	-9.646%	124	504	-38.514%
2026-05-22	8.1900	8.1900	8.1900	8.1900	-5.318%	116	382	-44.444%
2026-05-19	9.3000	9.5000	8.6500	8.6500	+15.333%	4	430	-47.399%
2026-05-14	7.5000	7.5000	7.5000	7.5000	-0.662%	1	429	-39.333%
2026-05-13	7.5500	7.5500	7.5500	7.5500	-9.146%	1	428	-39.735%
2026-05-12	8.3100	8.3100	8.3100	8.3100	+20.087%	1	428	-45.247%
2026-05-11	7.2500	7.2500	6.9000	6.9200	-13.500%	9	428	-34.249%
2026-05-08	7.9500	8.0000	7.8500	8.0000	-5.882%	3	426	-43.125%
2026-05-07	8.7700	8.7700	8.5000	8.5000	+11.695%	2	424	-46.471%
2026-05-06	7.6100	7.6100	7.6100	7.6100	-6.626%	3	423	-40.210%
2026-05-05	8.9200	8.9200	8.1500	8.1500	-19.147%	9	426	-44.172%
2026-05-01	10.0800	10.0800	10.0800	10.0800	-7.097%	1	421	-54.861%
2026-04-30	10.8500	10.8500	10.8500	10.8500	+9.485%	1	421	-58.065%
2026-04-29	9.9100	9.9100	9.9100	9.9100	+8.901%	1	421	-54.087%
2026-04-28	9.1000	9.1000	9.1000	9.1000	-9.901%	2	421	-50.000%
2026-04-24	9.9300	10.1300	9.9300	10.1000	0.000%	10	421	-54.950%
2026-04-23	10.7500	10.7500	10.1000	10.1000	-3.810%	5	418	-54.950%
2026-04-22	9.7500	11.0200	9.7500	10.5000	+1.942%	11	415	-56.667%
2026-04-21	10.7500	10.7600	10.3000	10.3000	-13.735%	10	405	-55.825%
2026-04-20	11.9400	11.9400	11.9400	11.9400	-4.480%	4	405	-61.893%
2026-04-17	12.0600	13.1000	11.4500	12.5000	-33.511%	26	407	-63.600%
2026-04-16	18.5000	19.9000	18.5000	18.8000	+0.320%	48	402	-75.798%
2026-04-15	17.8600	18.7400	17.3000	18.7400	+4.986%	27	395	-75.720%
2026-04-14	17.4000	18.4700	17.4000	17.8500	+7.985%	11	386	-74.510%
2026-04-13	16.2000	16.5300	16.2000	16.5300	+3.313%	9	386	-72.474%
2026-04-09	15.5000	16.0000	15.1300	16.0000	+12.676%	12	393	-71.563%
2026-04-06	14.2000	14.2000	14.2000	14.2000	+2.305%	2	399	-67.958%
2026-04-02	13.8800	13.8800	13.8800	13.8800	+15.378%	1	399	-67.219%
2026-04-01	12.0300	12.0300	12.0300	12.0300	-5.573%	1	399	-62.178%
2026-03-31	12.7400	12.7400	12.7400	12.7400	+8.889%	1	399	-64.286%
2026-03-27	11.7000	11.7000	11.7000	11.7000	-2.256%	3	400	-61.111%
2026-03-26	11.0000	11.9700	11.0000	11.9700	+4.268%	2	403	-61.988%
2026-03-24	11.4800	11.4800	11.4800	11.4800	+3.517%	1	404	-60.366%
2026-03-19	12.0000	12.0000	10.9000	11.0900	-13.020%	4	404	-58.972%
2026-03-18	12.7500	12.7500	12.7500	12.7500	-2.597%	1	402	-64.314%
2026-03-17	13.0900	13.0900	13.0900	13.0900	+0.153%	10	403	-65.241%
2026-03-16	13.3300	13.3300	13.0000	13.0700	-9.738%	19	405	-65.187%
2026-03-09	14.4800	14.4800	14.4800	14.4800	-4.422%	1	403	-68.577%
2026-03-06	15.1500	15.1500	15.1500	15.1500	+0.331%	1	404	-69.967%
2026-03-05	15.1500	15.1500	15.1000	15.1000	-0.066%	6	404	-69.868%
2026-03-04	14.6500	15.1500	14.6500	15.1100	+6.784%	17	404	-69.887%
2026-03-03	14.0000	14.3000	13.9200	14.1500	-1.872%	62	404	-67.845%
2026-03-02	14.3400	14.4200	14.3400	14.4200	+10.498%	8	404	-68.447%
2026-02-27	12.4200	13.2000	12.1500	13.0500	+54.255%	35	404	-65.134%
2026-02-26	8.4600	8.4600	8.4600	8.4600	+3.171%	30	423	-46.217%
2026-02-25	7.7000	8.2000	7.7000	8.2000	+22.388%	102	394	-44.512%
2026-02-24	6.2000	6.7000	6.2000	6.7000	+3.077%	3	394	-32.090%
2026-02-19	6.4000	6.5000	6.4000	6.5000	+6.557%	4	395	-30.000%
2026-02-13	6.0200	6.1000	6.0200	6.1000	+1.667%	4	389	-25.410%
2026-02-12	6.0000	6.0000	6.0000	6.0000	-15.730%	1	389	-24.167%
2026-02-11	7.1100	7.1200	7.1100	7.1200	-6.928%	2	388	-36.096%
2026-02-06	7.6500	7.6500	7.6500	7.6500	+5.082%	3	386	-40.523%
2026-02-04	6.8700	7.2800	6.8700	7.2800	+2.535%	16	389	-37.500%
2026-02-03	7.2500	7.2500	7.1000	7.1000	-15.274%	6	403	-35.915%
2026-01-30	8.3800	8.3800	8.3800	8.3800	-9.892%	1	401	-45.704%
2026-01-28	9.3500	9.3500	9.3000	9.3000	+1.974%	16	401	-51.075%
2026-01-27	8.8500	9.1200	8.8500	9.1200	-3.492%	2	390	-50.110%
2026-01-26	9.4500	9.5500	9.4500	9.4500	+1.070%	6	390	-51.852%
2026-01-23	9.0800	9.5400	9.0000	9.3500	+8.092%	114	386	-51.337%
2026-01-22	8.6500	8.6500	8.6500	8.6500	-4.945%	1	279	-47.399%
2026-01-21	8.8500	9.1000	8.5100	9.1000	-20.524%	15	278	-50.000%
2026-01-20	11.4500	11.4500	11.4500	11.4500	+2.783%	1	274	-60.262%
2026-01-16	11.1400	11.1400	11.1400	11.1400	+0.180%	1	273	-59.156%
2026-01-15	11.1200	11.1200	11.1200	11.1200	-1.593%	2	273	-59.083%
2026-01-14	11.3000	11.3000	11.3000	11.3000	-3.584%	2	271	-59.735%
2026-01-13	11.7200	11.7200	11.7200	11.7200	-0.762%	15	269	-61.177%
2026-01-12	11.8100	11.8100	11.8100	11.8100	-1.583%	3	254	-61.473%
2026-01-07	12.0000	12.0000	12.0000	12.0000	-2.280%	1	256	-62.083%
2026-01-02	12.9000	12.9300	12.2800	12.2800	-9.037%	13	256	-62.948%
2025-12-31	13.5000	13.5000	13.5000	13.5000	-1.244%	100	156	-66.296%
2025-12-30	13.6700	13.6700	13.6700	13.6700	-3.392%	1	156	-66.715%
2025-12-26	14.1500	14.1500	14.1500	14.1500	+4.815%	1	155	-67.845%
2025-12-24	13.5000	13.5000	13.5000	13.5000	0.000%	2	155	-66.296%
2025-12-23	13.5000	13.5000	13.5000	13.5000	-0.662%	10	155	-66.296%
2025-12-22	13.7100	13.7100	13.5900	13.5900	-8.792%	4	155	-66.519%
2025-12-17	14.9000	14.9000	14.9000	14.9000	+1.361%	1	155	-69.463%
2025-12-16	14.6500	14.7000	14.6500	14.7000	-7.837%	2	155	-69.048%
2025-12-12	15.9500	15.9500	15.9500	15.9500	+8.874%	2	155	-71.473%
2025-12-10	15.4000	15.4000	14.6500	14.6500	-4.870%	23	153	-68.942%
2025-12-09	15.4000	15.4000	15.4000	15.4000	-2.222%	1	173	-70.455%
2025-12-08	15.7000	15.7500	15.6000	15.7500	-16.000%	12	172	-71.111%
2025-12-04	19.0200	19.0500	18.7500	18.7500	-19.006%	3	182	-75.733%
2025-12-02	22.8000	23.1500	22.7500	23.1500	+8.992%	3	181	-80.346%
2025-11-26	21.5500	21.5500	21.2400	21.2400	+5.672%	2	180	-78.578%
2025-11-25	20.1000	20.1000	20.1000	20.1000	-9.825%	1	180	-77.363%
2025-11-20	22.2700	22.2900	22.2700	22.2900	-14.104%	20	179	-79.587%
2025-11-18	25.8400	25.9500	25.8400	25.9500	+7.676%	3	184	-82.466%
2025-11-17	24.4500	24.7000	24.1000	24.1000	0.000%	5	181	-81.120%