Dark

NFLX20270617C110
NFLX Jun 17 2027 110.00 Call (NFLX270617C00110000)
option OPRA

EOD

Aug 20, 2026

4.25-1.163%(-0.05)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.1800	4.2500	3.9500	4.2500	-1.163%	21	3,842	0.000%
2026-08-19	4.3500	4.5000	4.1600	4.3000	+14.667%	167	3,846	-1.163%
2026-08-18	3.7500	3.9500	3.7500	3.7500	+17.188%	136	3,869	+13.333%
2026-08-17	3.8000	3.8000	3.1100	3.2000	-16.230%	272	3,876	+32.813%
2026-08-14	3.9000	4.0000	3.7500	3.8200	-5.679%	222	3,864	+11.257%
2026-08-13	3.4500	4.0500	3.4500	4.0500	+35.906%	171	3,837	+4.938%
2026-08-12	3.2500	3.2500	2.8700	2.9800	-6.875%	45	3,828	+42.617%
2026-08-11	3.7100	3.7100	3.2000	3.2000	-13.514%	13	3,818	+32.813%
2026-08-10	3.2900	3.7000	3.2100	3.7000	+12.121%	25	3,811	+14.865%
2026-08-07	3.1000	3.3500	3.1000	3.3000	+1.538%	33	3,800	+28.788%
2026-08-06	3.1000	3.2500	3.1000	3.2500	+4.839%	3	3,775	+30.769%
2026-08-05	3.3500	3.4300	3.1000	3.1000	-4.615%	876	3,775	+37.097%
2026-08-04	3.0500	3.2500	2.9400	3.2500	+12.069%	99	2,901	+30.769%
2026-08-03	3.1500	3.1500	2.8700	2.9000	+6.227%	20	2,839	+46.552%
2026-07-31	2.5300	2.8100	2.5300	2.7300	-7.458%	56	2,832	+55.678%
2026-07-30	2.6500	3.0000	2.6500	2.9500	-1.007%	96	2,832	+44.068%
2026-07-29	2.9500	3.1000	2.9500	2.9800	+4.196%	59	2,797	+42.617%
2026-07-28	2.8000	3.1000	2.8000	2.8600	+12.157%	55	2,800	+48.601%
2026-07-27	2.5500	2.7900	2.5400	2.5500	-1.544%	29	2,822	+66.667%
2026-07-24	2.4000	2.6300	2.4000	2.5900	+5.714%	17	2,814	+64.093%
2026-07-23	2.4500	2.4500	2.3500	2.4500	+6.522%	40	2,805	+73.469%
2026-07-22	2.5000	2.7000	2.3000	2.3000	-2.128%	21	2,812	+84.783%
2026-07-21	2.1700	2.3500	2.0600	2.3500	+5.381%	98	2,811	+80.851%
2026-07-20	2.2700	2.4500	2.1200	2.2300	-12.549%	79	2,878	+90.583%
2026-07-17	2.3800	3.0000	1.8900	2.5500	-29.167%	208	2,849	+66.667%
2026-07-16	3.7500	3.8500	3.5500	3.6000	0.000%	68	2,752	+18.056%
2026-07-15	3.7000	3.9500	3.6000	3.6000	-1.370%	7	2,722	+18.056%
2026-07-14	3.7000	3.8000	3.6500	3.6500	-2.667%	10	2,717	+16.438%
2026-07-13	4.1000	4.1000	3.7500	3.7500	-1.316%	24	2,713	+13.333%
2026-07-10	4.0200	4.0200	3.5000	3.8000	-5.000%	29	2,711	+11.842%
2026-07-09	3.7500	4.0000	3.7500	4.0000	-2.913%	16	2,701	+6.250%
2026-07-08	4.0000	4.1200	4.0000	4.1200	-4.186%	6	2,694	+3.155%
2026-07-07	4.4500	4.7000	4.2000	4.3000	+2.381%	99	2,697	-1.163%
2026-07-06	4.2800	4.4500	3.9500	4.2000	-12.500%	77	2,765	+1.190%
2026-07-02	4.2000	4.9800	4.2000	4.8000	+26.316%	146	2,839	-11.458%
2026-07-01	3.5000	3.8000	3.5000	3.8000	+18.750%	26	2,839	+11.842%
2026-06-30	3.5000	3.5500	3.2000	3.2000	-12.329%	22	2,828	+32.813%
2026-06-29	4.2000	4.2000	3.6000	3.6500	-1.351%	86	2,814	+16.438%
2026-06-26	3.6600	4.1500	3.6600	3.7000	+10.778%	45	2,820	+14.865%
2026-06-25	3.1000	3.4500	3.0000	3.3400	+3.727%	26	2,835	+27.246%
2026-06-24	3.3400	3.5000	3.2000	3.2200	-4.734%	272	2,829	+31.988%
2026-06-23	3.6300	3.6300	3.3500	3.3800	-7.397%	40	2,811	+25.740%
2026-06-22	4.5000	4.5000	3.3500	3.6500	-17.978%	101	2,809	+16.438%
2026-06-18	4.2500	4.7100	4.1000	4.4500	+5.952%	55	2,736	-4.494%
2026-06-17	4.5000	4.5000	4.1500	4.2000	-9.677%	44	2,736	+1.190%
2026-06-16	5.5000	5.5000	4.4000	4.6500	-12.594%	69	2,736	-8.602%
2026-06-15	5.2000	5.6500	5.1300	5.3200	+4.931%	25	2,713	-20.113%
2026-06-12	5.0000	5.1500	4.7800	5.0700	-3.429%	62	2,713	-16.174%
2026-06-11	5.5800	5.5800	5.0000	5.2500	-6.250%	32	2,713	-19.048%
2026-06-10	5.6500	5.8800	5.5800	5.6000	+1.818%	312	2,688	-24.107%
2026-06-09	5.6500	5.7500	5.4700	5.5000	-7.563%	107	2,518	-22.727%
2026-06-08	6.0800	6.0800	5.9000	5.9500	+1.190%	48	2,608	-28.571%
2026-06-05	6.1500	6.1500	5.7000	5.8800	+2.261%	30	2,569	-27.721%
2026-06-04	5.9200	5.9200	5.6500	5.7500	-2.211%	28	2,560	-26.087%
2026-06-03	6.2000	6.2000	5.6500	5.8800	-8.837%	66	2,555	-27.721%
2026-06-02	6.7000	6.7000	6.3000	6.4500	-9.410%	72	2,545	-34.109%
2026-06-01	6.8000	7.1200	6.8000	7.1200	+0.993%	180	2,527	-40.309%
2026-05-29	7.0000	7.0500	7.0000	7.0500	-6.000%	56	2,371	-39.716%
2026-05-28	7.0000	7.5000	6.7000	7.5000	+3.448%	40	2,396	-43.333%
2026-05-27	7.6400	7.6400	7.2500	7.2500	-4.101%	3	2,359	-41.379%
2026-05-26	7.3000	7.5600	7.3000	7.5600	-1.305%	18	2,356	-43.783%
2026-05-22	7.9500	7.9500	7.6000	7.6600	-6.585%	17	2,346	-44.517%
2026-05-21	7.5600	8.6000	7.4000	8.2000	+10.811%	46	2,344	-48.171%
2026-05-20	7.7000	7.7000	7.3000	7.4000	-7.500%	24	2,344	-42.568%
2026-05-19	8.9500	8.9500	8.0000	8.0000	+1.781%	19	2,311	-46.875%
2026-05-18	7.7500	8.0000	7.6100	7.8600	+13.094%	32	2,311	-45.929%
2026-05-15	7.8000	7.8000	6.9400	6.9500	-0.714%	44	2,311	-38.849%
2026-05-14	7.5600	7.6000	7.0000	7.0000	-6.667%	34	2,287	-39.286%
2026-05-13	7.0000	7.5000	7.0000	7.5000	+1.351%	3	2,271	-43.333%
2026-05-12	7.2000	8.1200	7.2000	7.4000	+13.150%	57	2,271	-42.568%
2026-05-11	7.0500	7.3000	6.1000	6.5400	-12.097%	60	2,271	-35.015%
2026-05-08	7.4000	7.5500	7.2600	7.4400	-3.752%	34	2,273	-42.876%
2026-05-07	8.0700	8.1000	7.7300	7.7300	-2.767%	56	2,261	-45.019%
2026-05-06	7.2000	7.9500	7.2000	7.9500	+6.000%	14	2,226	-46.541%
2026-05-05	8.7200	8.7200	7.4700	7.5000	-14.286%	36	2,223	-43.333%
2026-05-04	9.2000	9.5900	8.7500	8.7500	-4.995%	21	2,207	-51.429%
2026-05-01	10.2000	10.4000	9.2100	9.2100	-11.866%	61	2,200	-53.855%
2026-04-30	9.7000	10.4500	9.7000	10.4500	+8.854%	38	2,200	-59.330%
2026-04-29	9.1500	9.6000	9.1500	9.6000	+13.341%	3	2,167	-55.729%
2026-04-28	8.5000	8.5000	8.4700	8.4700	-5.469%	3	2,164	-49.823%
2026-04-27	9.1000	9.1000	8.9600	8.9600	-4.681%	6	2,163	-52.567%
2026-04-24	9.7500	9.9500	9.4000	9.4000	+1.622%	53	2,158	-54.787%
2026-04-23	10.4100	10.4100	9.2500	9.2500	-7.777%	55	2,142	-54.054%
2026-04-22	9.1000	10.2700	9.1000	10.0300	+5.026%	9	2,154	-57.627%
2026-04-21	10.7000	10.7000	9.5500	9.5500	-11.163%	12	2,140	-55.497%
2026-04-20	11.6500	11.6500	10.1000	10.7500	-10.936%	32	2,140	-60.465%
2026-04-17	11.6800	12.7500	9.9000	12.0700	-31.225%	170	2,133	-64.789%
2026-04-16	18.0000	18.5500	17.1000	17.5500	-0.847%	317	2,072	-75.783%
2026-04-15	16.5500	17.7000	16.4500	17.7000	+4.118%	62	2,091	-75.989%
2026-04-14	16.0000	17.5000	16.0000	17.0000	+8.349%	221	2,114	-75.000%
2026-04-13	15.5000	15.8000	15.2500	15.6900	+4.252%	60	2,145	-72.913%
2026-04-10	15.0000	15.2500	14.3500	15.0500	+0.871%	73	2,101	-71.761%
2026-04-09	13.5200	15.0200	13.5200	14.9200	+10.111%	24	2,064	-71.515%
2026-04-08	12.9500	13.5500	12.9500	13.5500	+1.119%	2	2,048	-68.635%
2026-04-07	13.7000	14.0000	13.4000	13.4000	-1.975%	10	2,049	-68.284%
2026-04-06	14.9300	14.9300	13.1000	13.6700	+3.170%	171	2,042	-68.910%
2026-04-02	13.0000	13.3200	13.0000	13.2500	+11.532%	4	1,915	-67.925%
2026-04-01	11.8800	11.8800	11.8800	11.8800	-3.020%	1	1,915	-64.226%
2026-03-31	11.6600	12.5000	11.6600	12.2500	+14.486%	11	1,915	-65.306%
2026-03-30	11.0000	11.5500	10.7000	10.7000	-2.727%	118	1,911	-60.280%
2026-03-27	11.2300	11.2300	11.0000	11.0000	-2.222%	9	2,007	-61.364%
2026-03-26	10.5000	11.9500	10.3000	11.2500	+9.223%	14	2,013	-62.222%
2026-03-25	10.3200	10.3200	10.3000	10.3000	0.000%	44	2,012	-58.738%
2026-03-24	10.5500	11.0000	10.3000	10.3000	-5.764%	14	2,022	-58.738%
2026-03-23	10.9300	10.9300	10.9300	10.9300	+3.602%	1	2,027	-61.116%
2026-03-20	10.3000	10.7500	10.3000	10.5500	+0.476%	16	2,028	-59.716%
2026-03-19	11.9000	11.9000	10.2700	10.5000	-12.500%	44	2,038	-59.524%
2026-03-18	11.1200	12.0000	11.1200	12.0000	-0.332%	2	2,002	-64.583%
2026-03-17	12.4500	12.8000	12.0400	12.0400	-2.114%	3	2,002	-64.701%
2026-03-16	12.3500	12.3500	12.3000	12.3000	-3.226%	4	2,003	-65.447%
2026-03-13	12.4000	12.7100	12.2000	12.7100	+3.755%	8	2,007	-66.562%
2026-03-12	12.4000	12.4000	12.2500	12.2500	-1.685%	99	2,004	-65.306%
2026-03-11	12.6200	12.8400	12.4600	12.4600	-12.192%	9	2,081	-65.891%
2026-03-10	14.1900	14.1900	14.1900	14.1900	+0.283%	2	2,076	-70.049%
2026-03-09	13.7000	14.1500	13.5400	14.1500	-3.413%	44	2,074	-69.965%
2026-03-06	14.6500	14.6500	14.0000	14.6500	-0.340%	28	2,064	-70.990%
2026-03-05	14.0000	15.1000	14.0000	14.7000	+1.871%	14	2,085	-71.088%
2026-03-04	14.4300	14.6400	14.0400	14.4300	+10.660%	55	2,096	-70.547%
2026-03-03	13.6000	13.6100	12.8300	13.0400	-6.389%	59	2,086	-67.408%
2026-03-02	13.1000	13.9300	13.0500	13.9300	+6.336%	30	2,071	-69.490%
2026-02-27	11.4500	13.1300	10.2500	13.1000	+51.270%	218	2,071	-67.557%
2026-02-26	8.2000	8.7500	8.2000	8.6600	+14.702%	50	2,098	-50.924%
2026-02-25	6.8000	8.1800	6.8000	7.5500	+22.764%	982	1,245	-43.709%
2026-02-24	5.9700	6.1500	5.9700	6.1500	+5.128%	51	1,245	-30.894%
2026-02-23	5.3000	5.8500	5.3000	5.8500	-5.949%	71	1,243	-27.350%
2026-02-20	5.5000	6.2200	5.5000	6.2200	+7.612%	60	1,230	-31.672%
2026-02-19	6.1000	6.1000	5.7800	5.7800	-3.667%	13	1,258	-26.471%
2026-02-18	6.0500	6.4000	6.0000	6.0000	+1.695%	117	1,249	-29.167%
2026-02-17	5.5800	6.0000	5.5800	5.9000	+2.609%	126	1,216	-27.966%
2026-02-13	5.7000	6.0000	5.5500	5.7500	+2.679%	12	1,259	-26.087%
2026-02-12	6.6000	6.6000	5.5100	5.6000	-15.280%	103	1,259	-24.107%
2026-02-11	7.1500	7.1500	6.4800	6.6100	-12.101%	47	1,196	-35.703%
2026-02-10	7.7000	8.3000	7.5200	7.5200	+1.211%	108	1,150	-43.484%
2026-02-09	7.0200	7.4300	6.9300	7.4300	+6.906%	24	1,068	-42.799%
2026-02-06	7.3200	7.4000	6.9500	6.9500	-0.714%	16	1,074	-38.849%
2026-02-05	7.4700	7.5000	7.0000	7.0000	+0.143%	44	1,077	-39.286%
2026-02-04	7.2500	7.2500	6.8000	6.9900	+6.393%	9	1,038	-39.199%
2026-02-03	7.3000	7.3000	6.5500	6.5700	-15.006%	49	1,037	-35.312%
2026-02-02	8.5000	8.5000	7.6200	7.7300	-1.529%	29	1,043	-45.019%
2026-01-30	7.8500	7.8800	7.7700	7.8500	+2.749%	9	1,033	-45.860%
2026-01-29	7.8500	8.0000	7.5500	7.6400	-10.643%	57	1,039	-44.372%
2026-01-27	8.4000	8.5500	8.4000	8.5500	-5.000%	6	1,024	-50.292%
2026-01-26	8.9400	9.0000	8.8000	9.0000	+2.857%	35	1,021	-52.778%
2026-01-23	8.3500	9.1000	8.3500	8.7500	+9.375%	67	1,039	-51.429%
2026-01-22	8.6000	8.6000	7.9000	8.0000	-8.571%	28	1,015	-46.875%
2026-01-21	9.8000	9.8000	7.9500	8.7500	-16.667%	152	994	-51.429%
2026-01-20	11.1000	11.1800	10.5000	10.5000	+0.575%	70	886	-59.524%
2026-01-16	10.5600	10.5600	10.4000	10.4400	-5.091%	25	837	-59.291%
2026-01-15	11.0000	11.1700	10.9400	11.0000	+1.664%	25	837	-61.364%
2026-01-14	10.9500	10.9500	10.8200	10.8200	-1.636%	6	815	-60.721%
2026-01-13	11.0000	11.0000	11.0000	11.0000	-0.181%	6	809	-61.364%
2026-01-12	11.4200	11.4200	11.0200	11.0200	+2.132%	9	808	-61.434%
2026-01-09	10.9500	10.9500	10.3500	10.7900	-1.909%	12	799	-60.612%
2026-01-08	11.0000	11.0000	11.0000	11.0000	-5.009%	1	796	-61.364%
2026-01-07	12.0000	12.0000	11.5000	11.5800	+2.026%	17	795	-63.299%
2026-01-06	11.4500	11.4500	11.0000	11.3500	-4.941%	22	808	-62.555%
2026-01-05	11.2500	12.2000	11.2500	11.9400	+1.964%	24	765	-64.405%
2026-01-02	12.0000	12.0000	11.6900	11.7100	-10.611%	55	765	-63.706%
2025-12-31	12.8000	13.1000	12.8000	13.1000	+1.002%	16	780	-67.557%
2025-12-30	13.1000	13.1000	12.9000	12.9700	-1.369%	59	780	-67.232%
2025-12-29	13.5600	13.5600	13.1500	13.1500	-2.230%	18	783	-67.681%
2025-12-26	12.9500	13.4500	12.9500	13.4500	+5.325%	3	790	-68.401%
2025-12-24	12.9100	12.9100	12.7000	12.7700	-1.008%	54	838	-66.719%
2025-12-23	13.1000	13.1000	12.9000	12.9000	-0.769%	3	838	-67.054%
2025-12-22	13.1000	13.2000	13.0000	13.0000	-5.797%	39	836	-67.308%
2025-12-19	14.0600	14.2000	13.7600	13.8000	-1.429%	44	857	-69.203%
2025-12-18	14.0000	14.0000	14.0000	14.0000	-2.575%	4	835	-69.643%
2025-12-17	15.0000	15.4200	14.3700	14.3700	+2.790%	40	831	-70.424%
2025-12-16	14.1200	14.1200	13.8300	13.9800	+0.939%	12	833	-69.599%
2025-12-15	14.0000	14.0000	13.8000	13.8500	-6.102%	6	823	-69.314%
2025-12-12	14.8200	15.2000	14.7500	14.7500	+5.357%	15	817	-71.186%
2025-12-11	13.7200	14.2000	13.6600	14.0000	+7.692%	16	816	-69.643%
2025-12-10	14.6000	14.6500	13.0000	13.0000	-12.576%	39	800	-67.308%
2025-12-09	15.6500	15.6500	14.8700	14.8700	-0.867%	10	778	-71.419%
2025-12-08	16.0000	16.0000	15.0000	15.0000	-13.545%	28	773	-71.667%
2025-12-05	15.7500	19.0000	15.7500	17.3500	-6.216%	58	765	-75.504%
2025-12-04	18.4000	18.5800	17.9500	18.5000	-2.632%	28	710	-77.027%
2025-12-03	19.0000	19.0000	17.9700	19.0000	-14.607%	122	694	-77.632%
2025-12-02	21.5700	22.2900	21.5500	22.2500	+0.451%	16	716	-80.899%
2025-12-01	21.5000	22.1500	21.5000	22.1500	+5.126%	3	712	-80.813%
2025-11-28	20.6000	21.0700	20.6000	21.0700	+8.385%	7	710	-79.829%
2025-11-25	19.4400	19.4400	19.4400	19.4400	-3.762%	2	710	-78.138%
2025-11-21	20.0000	20.2000	20.0000	20.2000	-5.607%	15	708	-78.960%
2025-11-20	23.0000	23.0000	21.4000	21.4000	-8.351%	3	693	-80.140%
2025-11-19	24.3500	24.3500	22.8000	23.3500	-12.873%	25	690	-81.799%
2025-11-18	22.8600	26.8000	22.8600	26.8000	+16.068%	40	707	-84.142%
2025-11-17	23.5000	23.6500	23.0500	23.0900	0.000%	11	701	-81.594%