Dark

NFLX20270617C114
NFLX Jun 17 2027 114.00 Call (NFLX270617C00114000)
option OPRA

EOD

Aug 17, 2026

2.92-7.302%(-0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	2.9200	2.9200	2.9200	2.9200	-7.302%	1	2,219	0.000%
2026-08-13	3.0500	3.1500	3.0500	3.1500	+3.279%	4	2,220	-7.302%
2026-08-10	3.0400	3.0500	3.0000	3.0500	-5.864%	3	2,220	-4.262%
2026-08-05	3.3500	3.3700	3.2400	3.2400	+24.615%	453	2,220	-9.877%
2026-08-04	2.6000	2.6000	2.5000	2.6000	+5.263%	8	1,943	+12.308%
2026-08-03	2.4700	2.4700	2.4700	2.4700	-4.264%	5	1,943	+18.219%
2026-07-30	2.5900	2.5900	2.5800	2.5800	-2.273%	64	1,943	+13.178%
2026-07-28	2.6000	2.6400	2.6000	2.6400	+16.300%	101	1,943	+10.606%
2026-07-27	2.2500	2.2700	2.2500	2.2700	+7.075%	2	1,943	+28.634%
2026-07-24	2.1500	2.1500	2.1200	2.1200	+0.474%	4	1,943	+37.736%
2026-07-22	2.2400	2.2400	2.1100	2.1100	+9.896%	2	1,943	+38.389%
2026-07-21	1.9200	1.9200	1.9200	1.9200	-4.000%	6	1,943	+52.083%
2026-07-20	2.0000	2.0000	2.0000	2.0000	-9.091%	5	1,949	+46.000%
2026-07-17	1.8300	2.2000	1.8300	2.2000	-32.308%	10	1,949	+32.727%
2026-07-10	3.2500	3.2500	3.2500	3.2500	-8.451%	2	1,944	-10.154%
2026-07-06	3.5500	3.5500	3.5500	3.5500	-0.560%	10	1,942	-17.746%
2026-06-29	3.8100	3.8100	3.5700	3.5700	+6.567%	7	1,942	-18.207%
2026-06-26	3.4500	3.4700	3.3500	3.3500	+16.319%	10	1,947	-12.836%
2026-06-25	2.8800	2.8800	2.8500	2.8800	-2.041%	8	1,944	+1.389%
2026-06-24	2.8300	2.9400	2.8300	2.9400	0.000%	2	1,942	-0.680%
2026-06-23	2.9800	2.9800	2.9400	2.9400	-9.816%	46	1,942	-0.680%
2026-06-22	3.6800	3.6800	3.2600	3.2600	-8.683%	4	1,944	-10.429%
2026-06-18	3.5700	3.5700	3.5700	3.5700	-19.775%	2	1,945	-18.207%
2026-06-12	4.6500	4.6500	4.4500	4.4500	+1.136%	3	1,945	-34.382%
2026-06-11	4.3500	4.4000	4.3500	4.4000	-11.111%	58	1,945	-33.636%
2026-06-10	5.0500	5.0500	4.9500	4.9500	-1.000%	74	1,891	-41.010%
2026-06-09	5.0000	5.0000	5.0000	5.0000	-4.762%	19	1,876	-41.600%
2026-06-08	4.9500	5.2500	4.9500	5.2500	+5.000%	15	1,876	-44.381%
2026-06-04	5.8000	5.8000	5.0000	5.0000	0.000%	16	1,879	-41.600%
2026-06-03	5.2500	5.2500	5.0000	5.0000	-14.530%	14	1,879	-41.600%
2026-06-02	5.6000	5.8500	5.6000	5.8500	-6.400%	2	1,878	-50.085%
2026-05-14	6.3000	6.3000	5.9000	6.2500	-0.951%	4	1,880	-53.280%
2026-05-13	6.3100	6.3100	6.3100	6.3100	-7.883%	4	1,879	-53.724%
2026-05-12	6.8500	6.8500	6.8500	6.8500	+26.852%	1	1,879	-57.372%
2026-05-11	6.1400	6.1400	5.4000	5.4000	-16.923%	2	1,879	-45.926%
2026-05-06	6.5600	6.5600	6.5000	6.5000	0.000%	78	1,879	-55.077%
2026-05-05	6.5000	6.5000	6.5000	6.5000	-16.560%	1	1,801	-55.077%
2026-05-04	7.6300	7.7900	7.6300	7.7900	-5.576%	11	1,801	-62.516%
2026-04-28	7.5000	8.3000	7.5000	8.2500	-1.198%	105	1,805	-64.606%
2026-04-27	8.3500	8.3500	8.3500	8.3500	+2.078%	1	1,732	-65.030%
2026-04-24	8.1500	8.1800	8.1500	8.1800	-8.090%	5	1,731	-64.303%
2026-04-23	8.9000	8.9000	8.9000	8.9000	+1.947%	1	1,731	-67.191%
2026-04-22	8.8600	8.8600	8.7300	8.7300	-2.130%	3	1,731	-66.552%
2026-04-21	8.9200	8.9200	8.9200	8.9200	-9.899%	2	1,731	-67.265%
2026-04-20	9.9700	9.9700	8.9500	9.9000	-6.604%	32	1,732	-70.505%
2026-04-17	13.6500	13.6500	10.6000	10.6000	-34.689%	6	1,713	-72.453%
2026-04-16	16.0000	16.2300	16.0000	16.2300	+18.036%	2	1,714	-82.009%
2026-04-10	13.7500	13.7500	13.7500	13.7500	+12.245%	1	1,713	-78.764%
2026-04-08	12.2500	12.2500	12.2500	12.2500	+25.000%	1	1,713	-76.163%
2026-03-27	9.9600	10.1500	9.8000	9.8000	+6.522%	220	1,713	-70.204%
2026-03-25	9.2000	9.2000	9.2000	9.2000	-1.288%	7	1,657	-68.261%
2026-03-19	9.3200	9.3200	9.3200	9.3200	-15.656%	3	1,651	-68.670%
2026-03-16	11.0500	11.0500	11.0000	11.0500	-1.339%	9	1,651	-73.575%
2026-03-13	11.2400	11.2400	11.2000	11.2000	-12.500%	11	1,653	-73.929%
2026-03-04	13.0100	13.0100	12.8000	12.8000	+6.224%	17	1,646	-77.188%
2026-03-03	12.0400	12.7900	12.0400	12.0500	-3.057%	37	1,631	-75.768%
2026-03-02	12.3500	12.4900	11.5000	12.4300	+18.381%	16	1,613	-76.508%
2026-02-27	10.1700	10.5000	9.8000	10.5000	+47.887%	26	1,622	-72.190%
2026-02-26	7.1000	7.1000	7.1000	7.1000	+4.412%	6	1,637	-58.873%
2026-02-25	6.7500	6.8000	6.7000	6.8000	+36.000%	24	1,637	-57.059%
2026-02-23	5.8000	5.8000	4.8500	5.0000	-20.000%	20	1,637	-41.600%
2026-02-10	6.2500	6.2500	6.2500	6.2500	-1.575%	15	1,618	-53.280%
2026-02-06	6.4000	6.4000	6.3500	6.3500	+7.627%	9	1,633	-54.016%
2026-02-03	6.0500	6.0500	5.9000	5.9000	-15.714%	7	1,642	-50.508%
2026-01-29	7.1500	7.1500	6.7500	7.0000	-0.990%	8	1,639	-58.286%
2026-01-22	7.0000	7.0700	7.0000	7.0700	-3.810%	6	1,632	-58.699%
2026-01-21	7.3500	7.3500	7.3500	7.3500	-23.117%	1	1,628	-60.272%
2026-01-09	9.6900	9.6900	9.5600	9.5600	-3.629%	16	1,627	-69.456%
2026-01-06	10.0000	10.0900	9.9200	9.9200	-14.850%	16	1,636	-70.565%
2025-12-30	11.7000	11.7000	11.6500	11.6500	-1.853%	3	1,635	-74.936%
2025-12-29	11.9500	11.9500	11.8700	11.8700	-1.901%	6	1,634	-75.400%
2025-12-26	12.2000	12.2000	12.1000	12.1000	+3.154%	6	1,632	-75.868%
2025-12-24	11.7300	11.7300	11.7300	11.7300	+0.600%	1	1,627	-75.107%
2025-12-22	12.0300	12.0300	11.6600	11.6600	-7.972%	31	1,627	-74.957%
2025-12-16	12.6700	12.6700	12.6700	12.6700	+2.177%	30	1,641	-76.953%
2025-12-15	12.7000	12.7800	12.3500	12.4000	-1.274%	21	1,611	-76.452%
2025-12-11	12.9000	12.9000	12.5600	12.5600	+4.667%	3	1,610	-76.752%
2025-12-10	12.0000	12.0000	12.0000	12.0000	-12.727%	1	1,608	-75.667%
2025-12-08	13.7000	13.7500	13.7000	13.7500	-12.084%	9	1,607	-78.764%
2025-12-05	15.5000	15.6400	15.5000	15.6400	-5.039%	3	1,606	-81.330%
2025-12-04	16.4700	16.4700	16.4700	16.4700	-2.255%	2	1,605	-82.271%
2025-12-03	16.8500	16.8500	16.8500	16.8500	-15.750%	10	1,603	-82.671%
2025-12-01	20.0000	20.0000	20.0000	20.0000	+2.564%	1	1,613	-85.400%
2025-11-28	19.5000	19.5000	19.5000	19.5000	+9.859%	1	1,613	-85.026%
2025-11-25	18.7500	18.7500	17.7500	17.7500	-13.415%	3	1,613	-83.549%
2025-11-20	20.5000	20.5000	20.5000	20.5000	-15.289%	1	1,611	-85.756%
2025-11-18	22.2000	24.3900	22.2000	24.2000	+14.692%	21	1,611	-87.934%
2025-11-17	21.1000	21.1000	21.1000	21.1000	0.000%	1	1,601	-86.161%