Dark

NFLX20270617C118
NFLX Jun 17 2027 118.00 Call (NFLX270617C00118000)
option OPRA

EOD

Aug 17, 2026

2.59-6.159%(-0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	2.5900	2.5900	2.5900	2.5900	-6.159%	1	407	0.000%
2026-08-13	2.6400	2.7600	2.6400	2.7600	-0.361%	2	406	-6.159%
2026-08-10	2.6500	2.7700	2.6500	2.7700	+23.111%	6	408	-6.498%
2026-07-29	2.2500	2.2500	2.2500	2.2500	+9.756%	1	408	+15.111%
2026-07-28	2.0500	2.0500	2.0500	2.0500	+19.186%	1	409	+26.341%
2026-07-21	1.7200	1.7200	1.7200	1.7200	+1.775%	4	410	+50.581%
2026-07-20	1.7000	1.7000	1.6900	1.6900	-0.588%	10	410	+53.254%
2026-07-17	1.7000	1.7000	1.7000	1.7000	-39.929%	1	420	+52.353%
2026-07-16	2.8300	2.8300	2.8300	2.8300	+0.712%	1	419	-8.481%
2026-07-14	2.6500	2.8100	2.6500	2.8100	-4.746%	2	419	-7.829%
2026-07-13	3.1700	3.1700	2.8700	2.9500	+2.787%	7	419	-12.203%
2026-07-10	2.8700	2.8700	2.8700	2.8700	-16.812%	3	419	-9.756%
2026-07-07	3.6000	3.6000	3.4500	3.4500	+2.985%	19	416	-24.928%
2026-07-02	3.3500	3.3500	3.3500	3.3500	+11.296%	1	418	-22.687%
2026-06-26	3.0100	3.0100	3.0100	3.0100	+23.868%	1	418	-13.953%
2026-06-25	2.5200	2.5200	2.4300	2.4300	-5.447%	2	418	+6.584%
2026-06-24	2.4300	2.5700	2.4300	2.5700	-4.461%	2	419	+0.778%
2026-06-23	2.6900	2.6900	2.6900	2.6900	-19.219%	1	419	-3.717%
2026-06-18	3.3300	3.3300	3.3300	3.3300	-3.478%	1	418	-22.222%
2026-06-17	3.4500	3.4500	3.4500	3.4500	+0.877%	1	418	-24.928%
2026-06-16	3.5000	3.5000	3.4200	3.4200	-2.564%	9	418	-24.269%
2026-06-12	3.5100	3.5100	3.5100	3.5100	-16.429%	1	411	-26.211%
2026-06-11	3.8000	4.2000	3.8000	4.2000	+0.962%	18	411	-38.333%
2026-06-10	4.2000	4.2000	4.1600	4.1600	-7.350%	28	410	-37.740%
2026-06-09	3.8500	4.4900	3.8500	4.4900	+4.176%	4	411	-42.316%
2026-06-08	4.3100	4.3100	4.3100	4.3100	-4.435%	1	415	-39.907%
2026-06-05	4.6000	4.6000	4.5100	4.5100	-1.528%	2	416	-42.572%
2026-06-04	4.8300	4.8300	4.5800	4.5800	+5.530%	2	416	-43.450%
2026-06-03	4.2100	4.8500	4.2100	4.3400	-19.181%	15	416	-40.323%
2026-06-01	5.3700	5.3700	5.3700	5.3700	-0.923%	1	426	-51.769%
2026-05-28	5.4200	5.4200	5.4200	5.4200	-7.033%	1	426	-52.214%
2026-05-26	5.7500	5.8300	5.7000	5.8300	+1.391%	4	427	-55.575%
2026-05-20	5.7500	5.7500	5.7500	5.7500	-15.441%	1	427	-54.957%
2026-05-19	6.8000	6.8000	6.8000	6.8000	+19.718%	1	427	-61.912%
2026-05-15	4.6600	5.6800	4.6600	5.6800	+3.461%	2	427	-54.401%
2026-05-13	5.4900	5.4900	5.4900	5.4900	+15.579%	1	428	-52.823%
2026-05-11	5.2000	5.2000	4.7500	4.7500	-15.179%	8	428	-45.474%
2026-05-08	6.0100	6.0100	5.6000	5.6000	-7.131%	3	423	-53.750%
2026-05-07	5.8000	6.0300	5.8000	6.0300	+3.966%	16	423	-57.048%
2026-05-05	5.8900	5.8900	5.6500	5.8000	-25.161%	4	408	-55.345%
2026-05-01	7.7500	7.7500	7.7500	7.7500	+9.929%	1	407	-66.581%
2026-04-29	7.0500	7.0500	7.0500	7.0500	+5.224%	1	407	-63.262%
2026-04-28	6.6500	6.7000	6.6500	6.7000	-6.685%	144	407	-61.343%
2026-04-24	7.3700	7.3700	7.1800	7.1800	-4.775%	3	336	-63.928%
2026-04-21	7.9500	7.9500	7.5400	7.5400	-7.028%	4	333	-65.650%
2026-04-20	8.6500	8.6500	7.9000	8.1100	-14.632%	8	333	-68.064%
2026-04-17	9.0100	9.5300	9.0100	9.5000	-34.663%	22	330	-72.737%
2026-04-16	14.6300	14.7300	14.4300	14.5400	+5.745%	15	337	-82.187%
2026-04-15	13.7500	13.7500	13.7500	13.7500	+4.962%	1	337	-81.164%
2026-04-14	13.1000	13.1000	13.1000	13.1000	+11.017%	1	338	-80.229%
2026-04-10	11.8000	11.8000	11.8000	11.8000	-1.912%	3	339	-78.051%
2026-04-09	11.6600	12.0300	11.6600	12.0300	+12.325%	2	336	-78.470%
2026-04-06	10.7100	10.7100	10.7100	10.7100	+22.400%	1	338	-75.817%
2026-03-27	8.6500	8.7500	8.6500	8.7500	+9.925%	3	339	-70.400%
2026-03-24	8.2400	8.4300	7.9600	7.9600	+0.887%	3	338	-67.462%
2026-03-19	7.8900	7.8900	7.8900	7.8900	-15.161%	1	338	-67.174%
2026-03-17	9.5700	9.5700	9.3000	9.3000	-5.392%	3	337	-72.151%
2026-03-16	10.1800	10.1800	9.7500	9.8300	+2.824%	8	337	-73.652%
2026-03-12	9.5600	9.5600	9.5600	9.5600	-6.458%	1	334	-72.908%
2026-03-11	10.2200	10.2200	10.2200	10.2200	-8.094%	1	335	-74.658%
2026-03-09	11.1200	11.1200	11.1200	11.1200	-5.362%	1	334	-76.709%
2026-03-05	11.6500	11.7500	11.6000	11.7500	-0.927%	8	334	-77.957%
2026-03-04	11.8600	11.8600	11.8600	11.8600	+10.326%	1	326	-78.162%
2026-03-03	10.9900	10.9900	10.7500	10.7500	+3.865%	2	326	-75.907%
2026-02-27	8.6000	10.3500	8.6000	10.3500	+113.402%	16	326	-74.976%
2026-02-24	4.8500	4.8500	4.8500	4.8500	+8.259%	2	325	-46.598%
2026-02-23	4.5200	4.5200	4.4800	4.4800	-14.667%	4	325	-42.188%
2026-02-20	5.2500	5.2500	5.2500	5.2500	+14.130%	1	325	-50.667%
2026-02-17	4.6000	4.6000	4.6000	4.6000	-11.538%	1	325	-43.696%
2026-02-11	5.2000	5.2000	5.2000	5.2000	-2.804%	1	326	-50.192%
2026-02-09	5.3500	5.3500	5.3500	5.3500	-4.973%	23	327	-51.589%
2026-02-06	5.4000	5.6300	5.4000	5.6300	+2.550%	11	350	-53.996%
2026-02-04	5.8000	5.8000	5.4900	5.4900	-9.704%	3	361	-52.823%
2026-01-29	6.1000	6.1000	5.9600	6.0800	-10.588%	151	358	-57.401%
2026-01-28	6.8000	6.8000	6.8000	6.8000	+3.030%	1	507	-61.912%
2026-01-27	6.7500	6.7500	6.6000	6.6000	-6.780%	2	506	-60.758%
2026-01-23	7.0800	7.0800	7.0800	7.0800	+11.496%	2	504	-63.418%
2026-01-22	6.3500	6.3500	6.3500	6.3500	-3.788%	6	504	-59.213%
2026-01-21	6.9200	7.0000	6.6000	6.6000	-25.000%	20	498	-60.758%
2026-01-20	8.8000	8.8800	8.8000	8.8000	+2.326%	20	486	-70.568%
2026-01-15	9.0000	9.0000	8.5900	8.6000	-4.232%	301	466	-69.884%
2026-01-13	8.8500	8.9800	8.8500	8.9800	+5.647%	3	655	-71.158%
2026-01-09	8.5000	8.5000	8.5000	8.5000	-6.593%	5	654	-69.529%
2026-01-07	9.1000	9.1000	9.1000	9.1000	-1.302%	1	649	-71.538%
2026-01-06	9.2200	9.2200	9.2200	9.2200	-4.752%	1	648	-71.909%
2026-01-05	9.3100	9.7500	9.3100	9.6800	+3.198%	10	639	-73.244%
2026-01-02	9.3800	9.3800	9.3800	9.3800	-10.325%	1	639	-72.388%
2025-12-31	10.4600	10.4600	10.4600	10.4600	-0.381%	1	639	-75.239%
2025-12-30	10.5000	10.5000	10.5000	10.5000	-4.545%	8	639	-75.333%
2025-12-26	11.0000	11.0500	11.0000	11.0000	+4.762%	5	631	-76.455%
2025-12-23	10.5000	10.5300	10.4900	10.5000	-6.667%	450	631	-75.333%
2025-12-15	11.5000	11.5000	11.2500	11.2500	-26.181%	25	217	-76.978%
2025-12-05	15.4000	15.4000	15.2400	15.2400	-2.620%	5	203	-83.005%
2025-12-03	15.6500	15.6500	15.6500	15.6500	-12.079%	1	200	-83.450%
2025-12-02	17.8000	17.8000	17.8000	17.8000	-1.928%	1	200	-85.449%
2025-12-01	18.2000	18.2000	18.1500	18.1500	+4.913%	2	199	-85.730%
2025-11-28	17.3000	17.3000	17.3000	17.3000	-22.768%	2	197	-85.029%
2025-11-18	22.4000	22.4000	22.4000	22.4000	+14.578%	20	195	-88.438%
2025-11-17	20.5900	20.5900	19.5500	19.5500	0.000%	9	195	-86.752%