Dark

NFLX20270617C112
NFLX Jun 17 2027 112.00 Call (NFLX270617C00112000)
option OPRA

EOD

Aug 14, 2026

3.60+1.408%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.6000	3.6000	3.6000	3.6000	+1.408%	1	2,230	0.000%
2026-08-13	3.5400	3.5600	3.5400	3.5500	+10.248%	75	2,231	+1.408%
2026-08-10	3.2200	3.2200	3.2200	3.2200	+10.274%	5	2,156	+11.801%
2026-08-07	2.9200	2.9200	2.9200	2.9200	-7.006%	100	2,156	+23.288%
2026-08-05	3.1300	3.2400	3.1300	3.1400	+11.744%	789	2,166	+14.650%
2026-08-04	2.8600	2.8600	2.7600	2.8100	-0.355%	6	1,396	+28.114%
2026-07-29	2.7100	2.8200	2.6500	2.8200	+1.805%	138	1,398	+27.660%
2026-07-28	2.8900	2.8900	2.7700	2.7700	+13.992%	99	1,380	+29.964%
2026-07-27	2.4300	2.4300	2.4300	2.4300	+4.292%	1	1,378	+48.148%
2026-07-24	2.3300	2.3300	2.3300	2.3300	+16.500%	2	1,377	+54.506%
2026-07-20	2.0900	2.1900	2.0000	2.0000	-8.257%	3	1,379	+80.000%
2026-07-17	2.0900	2.1800	2.0900	2.1800	-40.274%	6	1,379	+65.138%
2026-07-15	3.6500	3.6500	3.6500	3.6500	+7.988%	1	1,373	-1.370%
2026-07-14	3.3800	3.3800	3.3800	3.3800	-12.435%	2	1,372	+6.509%
2026-07-13	3.8600	3.8600	3.8600	3.8600	+10.286%	2	1,372	-6.736%
2026-07-10	3.4500	3.5000	3.4500	3.5000	-22.222%	3	1,371	+2.857%
2026-07-07	4.3500	4.5000	4.3500	4.5000	+47.541%	3	1,368	-20.000%
2026-06-30	3.0500	3.0500	3.0500	3.0500	-0.974%	6	1,365	+18.033%
2026-06-25	3.0600	3.0800	3.0600	3.0800	+2.667%	2	1,362	+16.883%
2026-06-24	3.0000	3.0000	3.0000	3.0000	-4.762%	3	1,360	+20.000%
2026-06-23	3.2500	3.2500	3.1500	3.1500	-6.805%	4	1,357	+14.286%
2026-06-22	3.7000	3.7000	3.3000	3.3800	-13.333%	54	1,355	+6.509%
2026-06-18	3.9000	3.9000	3.9000	3.9000	-8.879%	4	1,328	-7.692%
2026-06-16	4.4000	4.4000	4.2400	4.2800	-8.936%	13	1,328	-15.888%
2026-06-12	5.0000	5.0000	4.5000	4.7000	-1.053%	16	1,336	-23.404%
2026-06-11	4.7500	4.7500	4.7500	4.7500	-12.362%	2	1,336	-24.211%
2026-06-08	5.4200	5.4200	5.4200	5.4200	+2.652%	1	1,334	-33.579%
2026-06-05	5.2800	5.2800	5.2800	5.2800	-4.000%	1	1,333	-31.818%
2026-06-04	6.1500	6.1500	5.5000	5.5000	+1.103%	21	1,332	-34.545%
2026-06-03	5.7000	5.7000	5.4400	5.4400	-12.258%	4	1,326	-33.824%
2026-06-02	6.2000	6.2000	6.2000	6.2000	-6.061%	1	1,327	-41.935%
2026-06-01	6.6000	6.6000	6.6000	6.6000	+1.538%	1	1,326	-45.455%
2026-05-28	6.5000	6.5000	6.5000	6.5000	-6.475%	1	1,325	-44.615%
2026-05-27	6.9500	6.9500	6.9500	6.9500	-2.113%	1	1,324	-48.201%
2026-05-26	7.0500	7.1000	7.0500	7.1000	-9.091%	2	1,324	-49.296%
2026-05-21	7.8100	7.8100	7.8100	7.8100	+10.780%	1	1,324	-53.905%
2026-05-20	7.0500	7.0500	7.0500	7.0500	-13.603%	1	1,324	-48.936%
2026-05-19	8.1600	8.1600	8.1600	8.1600	+11.628%	1	1,323	-55.882%
2026-05-18	6.9500	7.3100	6.9500	7.3100	+9.104%	51	1,323	-50.752%
2026-05-14	6.7500	6.7500	6.7000	6.7000	-4.694%	3	1,323	-46.269%
2026-05-13	7.0300	7.0300	7.0300	7.0300	+17.167%	6	1,324	-48.791%
2026-05-11	6.0800	6.0800	6.0000	6.0000	-13.169%	2	1,324	-40.000%
2026-05-08	6.8100	6.9100	6.8100	6.9100	-5.730%	32	1,322	-47.902%
2026-05-07	7.5000	7.5000	7.3200	7.3300	+2.089%	27	1,323	-50.887%
2026-05-06	7.1800	7.1800	7.1800	7.1800	+1.700%	1	1,323	-49.861%
2026-05-05	8.3100	8.3100	7.0000	7.0600	-16.941%	8	1,322	-49.008%
2026-05-04	8.5000	8.5000	8.5000	8.5000	-10.526%	5	1,316	-57.647%
2026-05-01	9.5000	9.5000	9.5000	9.5000	+6.742%	2	1,318	-62.105%
2026-04-30	9.8500	9.8500	8.9000	8.9000	+1.714%	3	1,318	-59.551%
2026-04-29	8.7500	8.7500	8.7500	8.7500	+11.893%	1	1,316	-58.857%
2026-04-28	8.0200	8.0200	7.7800	7.8200	-10.832%	4	1,315	-53.964%
2026-04-24	8.6500	8.9300	8.6500	8.7700	-5.189%	4	1,315	-58.951%
2026-04-23	9.2500	9.2500	9.2500	9.2500	-3.141%	4	1,312	-61.081%
2026-04-22	9.5500	9.5500	9.5500	9.5500	+5.759%	5	1,311	-62.304%
2026-04-21	9.5000	10.0500	9.0300	9.0300	-7.857%	31	1,306	-60.133%
2026-04-20	10.0000	10.0000	9.4000	9.8000	-7.285%	5	1,294	-63.265%
2026-04-17	11.2500	11.8000	9.9500	10.5700	-36.707%	29	1,291	-65.941%
2026-04-16	17.3000	17.6000	16.7000	16.7000	+7.395%	9	1,286	-78.443%
2026-04-14	15.5500	15.5500	15.5500	15.5500	+7.241%	2	1,283	-76.849%
2026-04-13	14.5500	14.5500	14.5000	14.5000	+1.826%	16	1,281	-75.172%
2026-04-09	14.2300	14.2400	14.2300	14.2400	+12.569%	2	1,266	-74.719%
2026-04-06	12.4200	12.6500	12.4200	12.6500	+31.771%	2	1,266	-71.542%
2026-03-20	9.6000	9.6000	9.6000	9.6000	-17.241%	3	1,264	-62.500%
2026-03-16	11.5000	11.7000	11.5000	11.6000	-3.333%	11	1,264	-68.966%
2026-03-13	11.7900	12.0000	11.7900	12.0000	+2.128%	12	1,269	-70.000%
2026-03-12	11.7500	11.7500	11.7500	11.7500	-12.313%	1	1,279	-69.362%
2026-03-09	13.7700	13.7700	13.4000	13.4000	-1.471%	6	1,279	-73.134%
2026-03-05	13.6000	13.6000	13.6000	13.6000	+5.508%	2	1,273	-73.529%
2026-03-03	12.0700	12.8900	12.0700	12.8900	+24.662%	76	1,273	-72.071%
2026-02-27	10.6500	10.6500	10.3400	10.3400	+27.340%	3	1,275	-65.184%
2026-02-26	8.0000	8.1200	8.0000	8.1200	+12.000%	6	1,276	-55.665%
2026-02-25	7.1500	7.2500	7.1000	7.2500	+26.307%	22	1,283	-50.345%
2026-02-23	5.7400	5.7400	5.7400	5.7400	+4.364%	1	1,283	-37.282%
2026-02-19	5.5000	5.5000	5.5000	5.5000	+3.774%	1	1,282	-34.545%
2026-02-13	5.3000	5.3000	5.3000	5.3000	-9.402%	10	1,281	-32.075%
2026-02-12	5.7500	5.8500	5.7500	5.8500	-16.785%	17	1,281	-38.462%
2026-02-10	7.0300	7.0300	7.0300	7.0300	+8.154%	43	1,279	-48.791%
2026-02-09	6.5000	6.5000	6.5000	6.5000	-2.985%	6	1,257	-44.615%
2026-02-06	7.1000	7.1000	6.7000	6.7000	+2.290%	38	1,263	-46.269%
2026-02-05	6.5500	6.5500	6.5500	6.5500	+11.017%	16	1,277	-45.038%
2026-02-03	6.3000	6.3000	5.9000	5.9000	-19.619%	22	1,278	-38.983%
2026-02-02	7.3400	7.3400	7.3400	7.3400	-5.897%	1	1,300	-50.954%
2026-01-27	7.8000	7.8000	7.8000	7.8000	+5.405%	1	1,300	-53.846%
2026-01-22	7.9400	7.9400	7.4000	7.4000	-7.500%	14	1,299	-51.351%
2026-01-21	8.0000	8.0000	8.0000	8.0000	-24.883%	1	1,289	-55.000%
2026-01-12	10.6500	10.6500	10.6500	10.6500	+5.030%	2	1,288	-66.197%
2026-01-09	10.1400	10.1400	10.1400	10.1400	-7.228%	2	1,286	-64.497%
2026-01-06	10.9300	10.9300	10.9300	10.9300	-12.209%	1	1,285	-67.063%
2025-12-31	12.1800	12.4500	12.1800	12.4500	-2.429%	2	1,284	-71.084%
2025-12-26	12.8000	12.8000	12.7600	12.7600	+3.320%	2	1,284	-71.787%
2025-12-23	12.4100	12.4100	12.3500	12.3500	+2.917%	2	1,283	-70.850%
2025-12-22	12.3000	12.3000	12.0000	12.0000	-8.397%	2	1,282	-70.000%
2025-12-19	13.3400	13.3400	13.1000	13.1000	-5.958%	2	1,284	-72.519%
2025-12-17	14.7000	14.7000	13.9300	13.9300	+5.211%	2	1,284	-74.156%
2025-12-16	13.2400	13.2400	13.2400	13.2400	+1.846%	1	1,286	-72.810%
2025-12-15	13.3500	13.3500	13.0000	13.0000	-11.263%	16	1,286	-72.308%
2025-12-12	14.6500	14.6500	14.6500	14.6500	+8.358%	1	1,285	-75.427%
2025-12-10	13.9000	13.9000	13.5200	13.5200	-7.207%	9	1,284	-73.373%
2025-12-09	14.5700	14.5700	14.5700	14.5700	+2.606%	1	1,276	-75.292%
2025-12-08	14.2000	14.2000	14.2000	14.2000	-12.346%	4	1,275	-74.648%
2025-12-05	16.3700	16.3700	15.9200	16.2000	-8.681%	6	1,271	-77.778%
2025-12-04	17.2000	17.8300	17.2000	17.7400	+0.226%	21	1,265	-79.707%
2025-12-03	17.7000	17.7000	17.7000	17.7000	-15.513%	1	1,284	-79.661%
2025-12-02	20.9500	20.9500	20.9500	20.9500	+6.022%	1	1,283	-82.816%
2025-11-26	19.9000	19.9000	19.7600	19.7600	+6.811%	2	1,282	-81.781%
2025-11-25	18.5000	18.5000	18.5000	18.5000	+0.817%	30	1,282	-80.541%
2025-11-24	18.3500	18.3500	18.3500	18.3500	-5.607%	1	1,312	-80.381%
2025-11-21	19.2500	19.4400	19.2500	19.4400	-3.524%	20	1,312	-81.481%
2025-11-20	20.1500	20.1500	20.1500	20.1500	-9.234%	1	1,332	-82.134%
2025-11-19	22.7500	22.7500	21.6500	22.2000	-12.426%	4	1,332	-83.784%
2025-11-18	23.0500	25.3500	23.0500	25.3500	0.000%	14	1,328	-85.799%