Dark

NFLX20270617C115
NFLX Jun 17 2027 115.00 Call (NFLX270617C00115000)
option OPRA

EOD

Aug 20, 2026

3.70+2.210%(+0.08)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.4100	3.7000	3.4100	3.7000	+2.210%	9	2,210	0.000%
2026-08-19	3.5000	3.6200	3.4200	3.6200	+18.689%	6	2,202	+2.210%
2026-08-18	3.0500	3.0500	3.0500	3.0500	+15.970%	1	2,197	+21.311%
2026-08-17	2.9000	2.9000	2.6300	2.6300	-15.161%	6	2,197	+40.684%
2026-08-14	3.1000	3.1000	3.1000	3.1000	-5.775%	1	2,196	+19.355%
2026-08-13	3.0000	3.2900	2.9200	3.2900	+31.600%	10	2,196	+12.462%
2026-08-12	2.6900	2.6900	2.5000	2.5000	-8.425%	5	2,195	+48.000%
2026-08-11	2.7300	2.7300	2.7300	2.7300	-4.878%	70	2,194	+35.531%
2026-08-10	2.4500	2.8700	2.4500	2.8700	-2.712%	3	2,222	+28.920%
2026-08-07	2.6500	2.9500	2.6500	2.9500	+9.259%	8	2,220	+25.424%
2026-08-05	2.9600	3.3200	2.7000	2.7000	+5.882%	1,015	2,221	+37.037%
2026-08-04	2.5000	2.5500	2.4900	2.5500	+7.595%	11	1,208	+45.098%
2026-08-03	2.3700	2.3700	2.3700	2.3700	+5.333%	5	1,205	+56.118%
2026-07-31	2.2300	2.2500	2.2300	2.2500	-12.109%	6	1,205	+64.444%
2026-07-30	2.1500	2.5600	2.0500	2.5600	0.000%	13	1,208	+44.531%
2026-07-28	2.4800	2.6000	2.4800	2.5600	+15.837%	20	1,206	+44.531%
2026-07-27	2.1200	2.2100	2.1200	2.2100	+3.756%	4	1,186	+67.421%
2026-07-24	2.1000	2.1300	2.0000	2.1300	+3.398%	10	1,183	+73.709%
2026-07-23	2.0600	2.0600	2.0600	2.0600	+5.102%	2	1,177	+79.612%
2026-07-21	1.5200	1.9600	1.5200	1.9600	-8.837%	158	1,177	+88.776%
2026-07-17	1.9800	2.2800	1.6400	2.1500	-31.746%	115	1,094	+72.093%
2026-07-16	3.1500	3.1500	3.1500	3.1500	+5.000%	9	1,140	+17.460%
2026-07-15	3.2500	3.3500	3.0000	3.0000	-6.250%	7	1,140	+23.333%
2026-07-14	2.9000	3.3000	2.9000	3.2000	-3.030%	17	1,136	+15.625%
2026-07-13	3.2500	3.4500	3.2500	3.3000	+1.538%	12	1,140	+12.121%
2026-07-10	3.3500	3.3500	3.0000	3.2500	-2.695%	20	1,138	+13.846%
2026-07-09	3.2000	3.3400	3.2000	3.3400	-4.571%	3	1,132	+10.778%
2026-07-08	3.4400	3.5000	3.4400	3.5000	-6.915%	3	1,130	+5.714%
2026-07-07	3.7600	3.7600	3.7600	3.7600	+5.915%	1	1,131	-1.596%
2026-07-06	3.3000	3.6100	3.3000	3.5500	-10.127%	8	1,131	+4.225%
2026-07-02	3.4300	4.1000	3.4300	3.9500	+33.898%	735	649	-6.329%
2026-07-01	2.9800	2.9800	2.9500	2.9500	+1.375%	3	649	+25.424%
2026-06-30	2.7700	2.9100	2.7700	2.9100	-10.462%	38	650	+27.148%
2026-06-29	3.2000	3.4500	3.2000	3.2500	+3.175%	11	650	+13.846%
2026-06-26	3.1500	3.1500	3.1500	3.1500	+16.667%	1	644	+17.460%
2026-06-25	2.7500	3.0000	2.7000	2.7000	-1.818%	14	644	+37.037%
2026-06-24	2.7600	2.7600	2.7500	2.7500	+4.167%	5	651	+34.545%
2026-06-23	3.0900	3.0900	2.6400	2.6400	-13.158%	150	647	+40.152%
2026-06-22	3.3700	3.3700	2.7900	3.0400	-16.712%	19	576	+21.711%
2026-06-18	3.5000	3.8000	3.4500	3.6500	+2.817%	67	524	+1.370%
2026-06-17	3.8300	3.8300	3.5500	3.5500	-4.054%	20	524	+4.225%
2026-06-16	4.0100	4.0100	3.7000	3.7000	-17.778%	19	524	0.000%
2026-06-15	4.3000	4.5000	4.3000	4.5000	+5.634%	10	537	-17.778%
2026-06-12	4.2600	4.3700	4.2600	4.2600	-5.333%	6	537	-13.146%
2026-06-11	4.6300	4.6300	4.4500	4.5000	-8.163%	20	537	-17.778%
2026-06-10	5.0000	5.0000	4.7500	4.9000	+1.031%	25	531	-24.490%
2026-06-09	4.8500	4.8500	4.8500	4.8500	-3.194%	1	550	-23.711%
2026-06-08	5.0100	5.0100	5.0100	5.0100	+3.512%	3	550	-26.148%
2026-06-05	5.4000	5.4000	4.7000	4.8400	-2.222%	68	549	-23.554%
2026-06-04	5.7500	5.7500	4.9500	4.9500	0.000%	7	532	-25.253%
2026-06-03	5.0000	5.0500	4.8500	4.9500	-11.607%	18	533	-25.253%
2026-06-02	6.0700	6.0700	5.6000	5.6000	-2.609%	12	518	-33.929%
2026-06-01	5.7500	5.7500	5.7500	5.7500	-4.643%	2	516	-35.652%
2026-05-29	6.0000	6.0300	5.8500	6.0300	+1.515%	22	516	-38.640%
2026-05-28	5.8800	5.9400	5.8800	5.9400	-8.615%	2	521	-37.710%
2026-05-27	6.4500	6.5000	6.0100	6.5000	+4.000%	8	519	-43.077%
2026-05-26	6.1000	6.2800	6.1000	6.2500	-12.342%	4	516	-40.800%
2026-05-21	7.1000	7.1300	7.1000	7.1300	+6.737%	2	516	-48.107%
2026-05-19	7.1000	7.1000	6.6800	6.6800	-5.248%	25	516	-44.611%
2026-05-18	7.0000	7.0500	6.9500	7.0500	+14.634%	12	502	-47.518%
2026-05-15	5.9000	6.1500	5.9000	6.1500	-0.806%	2	502	-39.837%
2026-05-14	6.2200	6.2800	6.2000	6.2000	+9.155%	8	511	-40.323%
2026-05-13	5.6800	5.6800	5.6800	5.6800	-9.120%	1	508	-34.859%
2026-05-12	6.4300	6.7700	6.2000	6.2500	+17.925%	7	508	-40.800%
2026-05-11	5.5500	5.5500	5.3000	5.3000	-14.100%	7	508	-30.189%
2026-05-08	6.2500	6.2500	6.1700	6.1700	-5.077%	23	507	-40.032%
2026-05-07	6.9000	6.9000	6.5000	6.5000	+2.362%	3	492	-43.077%
2026-05-06	6.0500	6.3500	6.0500	6.3500	+1.600%	9	489	-41.732%
2026-05-05	7.0000	7.0000	6.2500	6.2500	-26.815%	9	484	-40.800%
2026-05-01	8.5000	8.5400	8.5000	8.5400	+6.750%	2	490	-56.674%
2026-04-29	7.7500	8.0300	7.7500	8.0000	+11.888%	31	490	-53.750%
2026-04-28	7.1500	7.1500	7.1400	7.1500	-8.917%	5	478	-48.252%
2026-04-24	8.0000	8.0000	7.8500	7.8500	-4.034%	3	474	-52.866%
2026-04-23	8.5500	8.5500	8.1800	8.1800	-3.878%	9	471	-54.768%
2026-04-22	8.6200	8.6200	8.5100	8.5100	+3.152%	2	462	-56.522%
2026-04-21	8.4700	8.4700	8.2500	8.2500	-10.811%	7	459	-55.152%
2026-04-20	10.0000	10.0000	8.5900	9.2500	-7.315%	77	459	-60.000%
2026-04-17	11.5000	11.5000	9.3300	9.9800	-34.771%	103	416	-62.926%
2026-04-16	16.1000	16.2500	15.3000	15.3000	-1.290%	13	367	-75.817%
2026-04-15	15.5000	15.5000	15.5000	15.5000	+5.085%	1	361	-76.129%
2026-04-14	14.1700	14.7500	14.1700	14.7500	+7.664%	62	361	-74.915%
2026-04-13	13.5500	13.7000	13.4000	13.7000	+3.553%	20	390	-72.993%
2026-04-10	13.5500	13.5500	13.0500	13.2300	+8.443%	20	377	-72.033%
2026-04-08	11.9700	12.2000	11.9700	12.2000	+5.445%	2	377	-69.672%
2026-04-07	11.5000	11.5700	11.5000	11.5700	-2.527%	65	378	-68.021%
2026-04-06	11.8700	11.8700	11.8700	11.8700	+23.904%	1	381	-68.829%
2026-04-01	9.5800	9.5800	9.5800	9.5800	-0.104%	1	381	-61.378%
2026-03-30	9.5900	9.5900	9.5900	9.5900	+2.021%	10	380	-61.418%
2026-03-27	9.5700	9.5700	9.4000	9.4000	+5.618%	2	390	-60.638%
2026-03-25	8.7500	8.9000	8.7500	8.9000	+2.890%	22	390	-58.427%
2026-03-24	8.7700	8.7700	8.5500	8.6500	-7.979%	6	392	-57.225%
2026-03-23	9.2700	9.4000	9.2700	9.4000	+3.867%	23	392	-60.638%
2026-03-19	9.2500	9.2900	9.0500	9.0500	-8.862%	14	380	-59.116%
2026-03-17	10.8700	10.8700	9.9300	9.9300	-8.056%	17	378	-62.739%
2026-03-13	10.9600	10.9600	10.7500	10.8000	-2.703%	12	370	-65.741%
2026-03-11	11.1500	11.1500	11.1000	11.1000	-7.268%	2	378	-66.667%
2026-03-10	11.9700	11.9700	11.9700	11.9700	-7.281%	1	378	-69.089%
2026-03-06	12.4500	12.9100	12.4500	12.9100	+0.938%	51	379	-71.340%
2026-03-05	13.2000	13.2000	12.5500	12.7900	-0.467%	19	353	-71.071%
2026-03-04	12.4000	12.8500	12.0600	12.8500	+9.455%	6	349	-71.206%
2026-03-03	11.7800	11.7800	11.7000	11.7400	-0.508%	62	352	-68.484%
2026-03-02	12.0000	12.0000	11.8000	11.8000	+4.425%	3	354	-68.644%
2026-02-27	10.7000	11.3000	9.0300	11.3000	+52.086%	28	355	-67.257%
2026-02-26	7.3500	7.4300	7.0000	7.4300	+11.729%	13	353	-50.202%
2026-02-25	6.3900	6.6500	6.3900	6.6500	+37.113%	20	354	-44.361%
2026-02-23	4.8800	4.8800	4.8500	4.8500	-6.910%	7	354	-23.711%
2026-02-20	5.2100	5.2100	5.2100	5.2100	+4.200%	1	353	-28.983%
2026-02-19	5.0000	5.0000	5.0000	5.0000	-3.846%	5	353	-26.000%
2026-02-18	5.0400	5.2000	5.0400	5.2000	+1.761%	3	353	-28.846%
2026-02-17	4.9500	5.1100	4.9500	5.1100	+4.286%	6	355	-27.593%
2026-02-13	4.8600	4.9000	4.8200	4.9000	+0.204%	64	339	-24.490%
2026-02-12	4.8500	5.0000	4.8500	4.8900	-12.679%	13	339	-24.335%
2026-02-11	5.8000	5.8000	5.6000	5.6000	-7.438%	2	338	-33.929%
2026-02-09	6.0500	6.0500	6.0500	6.0500	-0.820%	1	338	-38.843%
2026-02-06	6.1500	6.2500	6.1000	6.1000	+0.826%	8	337	-39.344%
2026-02-05	6.2000	6.2000	6.0500	6.0500	0.000%	10	338	-38.843%
2026-02-04	5.6400	6.2000	5.6400	6.0500	+4.310%	4	348	-38.843%
2026-02-03	6.4000	6.4000	5.8000	5.8000	-19.444%	166	346	-36.207%
2026-02-02	6.6000	7.2000	6.6000	7.2000	+6.667%	11	343	-48.611%
2026-01-29	7.1800	7.1800	6.7500	6.7500	-13.462%	56	342	-45.185%
2026-01-26	7.9300	7.9300	7.8000	7.8000	+1.961%	6	308	-52.564%
2026-01-23	7.4000	7.6500	7.4000	7.6500	+11.679%	15	307	-51.634%
2026-01-22	7.1000	7.1000	6.8200	6.8500	-5.517%	10	317	-45.985%
2026-01-21	7.3000	7.5400	6.9000	7.2500	-23.924%	214	377	-48.966%
2026-01-20	9.4000	9.5300	9.3500	9.5300	+3.926%	41	179	-61.175%
2026-01-16	9.1200	9.1700	9.1200	9.1700	-2.239%	6	166	-59.651%
2026-01-15	9.6500	9.7000	9.3800	9.3800	-6.200%	9	166	-60.554%
2026-01-14	10.5300	10.5300	9.6900	10.0000	+4.167%	25	157	-63.000%
2026-01-13	9.5000	9.6000	9.5000	9.6000	-0.518%	2	151	-61.458%
2026-01-12	9.6900	9.7400	9.6500	9.6500	+3.541%	22	150	-61.658%
2026-01-09	9.9200	9.9200	9.1500	9.3200	-6.613%	5	135	-60.300%
2026-01-06	10.0000	10.0000	9.9800	9.9800	-2.634%	2	130	-62.926%
2026-01-05	10.2500	10.2500	10.2500	10.2500	+0.490%	6	122	-63.902%
2026-01-02	10.1600	10.2300	10.1600	10.2000	-10.290%	10	122	-63.725%
2025-12-31	11.5000	11.5000	11.3700	11.3700	+0.442%	2	121	-67.458%
2025-12-30	11.3500	11.4100	11.3200	11.3200	-1.991%	15	121	-67.314%
2025-12-29	11.6000	11.6000	11.5500	11.5500	+1.494%	7	113	-67.965%
2025-12-22	11.3500	11.3800	11.3500	11.3800	-8.226%	40	107	-67.487%
2025-12-16	12.4100	12.4100	12.4000	12.4000	+2.058%	7	69	-70.161%
2025-12-15	12.4000	12.4000	12.1500	12.1500	-4.706%	11	62	-69.547%
2025-12-12	13.2000	13.2000	12.7500	12.7500	+0.791%	3	54	-70.980%
2025-12-10	12.9000	12.9000	12.6500	12.6500	-3.435%	3	53	-70.751%
2025-12-09	13.0000	13.5500	13.0000	13.1000	-2.819%	11	50	-71.756%
2025-12-08	13.7000	13.8000	13.4800	13.4800	-9.833%	13	44	-72.552%
2025-12-05	15.1000	17.4000	14.9500	14.9500	-6.270%	14	45	-75.251%
2025-12-04	15.9500	15.9500	15.9500	15.9500	-3.157%	20	31	-76.803%
2025-12-03	16.4600	16.4700	16.4600	16.4700	-14.442%	2	11	-77.535%
2025-12-02	19.2800	19.2800	19.2500	19.2500	0.000%	10	10	-80.779%