Dark

NFLX20270617C120
NFLX Jun 17 2027 120.00 Call (NFLX270617C00120000)
option OPRA

EOD

Aug 20, 2026

3.000.000%(0.00)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.9900	3.0200	2.9500	3.0000	0.000%	55	5,155	0.000%
2026-08-19	2.9600	3.0800	2.8500	3.0000	+20.482%	84	5,156	0.000%
2026-08-18	2.6300	2.7300	2.4900	2.4900	+12.670%	170	5,142	+20.482%
2026-08-17	2.6000	2.6000	2.2000	2.2100	-16.917%	21	5,136	+35.747%
2026-08-14	2.9400	2.9400	2.6100	2.6600	-5.338%	128	5,122	+12.782%
2026-08-13	2.3000	2.8100	2.3000	2.8100	+32.547%	139	5,017	+6.762%
2026-08-12	2.1500	2.1500	2.0300	2.1200	-13.469%	17	5,046	+41.509%
2026-08-11	2.7000	2.7000	2.4500	2.4500	+0.823%	22	5,035	+22.449%
2026-08-10	2.5000	2.5000	2.3600	2.4300	+0.830%	29	5,031	+23.457%
2026-08-07	2.2500	2.4100	2.2400	2.4100	+12.093%	40	5,014	+24.481%
2026-08-06	2.1800	2.2900	2.1500	2.1500	-2.273%	20	5,017	+39.535%
2026-08-05	2.4900	2.6000	2.2000	2.2000	-2.655%	110	5,019	+36.364%
2026-08-04	2.0500	2.2600	1.9900	2.2600	+11.881%	51	5,060	+32.743%
2026-08-03	2.1000	2.2000	2.0000	2.0200	-1.942%	19	5,075	+48.515%
2026-07-31	1.8500	2.0700	1.8500	2.0600	-2.830%	1,015	5,067	+45.631%
2026-07-29	2.0300	2.1800	2.0000	2.1200	+0.952%	19	4,072	+41.509%
2026-07-28	2.2000	2.2000	2.1000	2.1000	+16.667%	16	4,071	+42.857%
2026-07-27	1.8000	1.8000	1.8000	1.8000	+0.559%	200	4,071	+66.667%
2026-07-24	1.7100	1.8900	1.7100	1.7900	+4.678%	234	4,071	+67.598%
2026-07-23	1.6500	1.7100	1.6400	1.7100	-2.286%	25	4,071	+75.439%
2026-07-22	1.8800	1.8800	1.7400	1.7500	+4.790%	10	4,065	+71.429%
2026-07-21	1.5500	1.6700	1.4100	1.6700	+5.696%	114	4,065	+79.641%
2026-07-20	1.8600	1.8600	1.5000	1.5800	-15.054%	460	4,011	+89.873%
2026-07-17	2.3000	2.3000	1.4000	1.8600	-30.597%	376	4,049	+61.290%
2026-07-16	2.6000	2.8000	2.5500	2.6800	+0.375%	101	3,944	+11.940%
2026-07-15	2.8100	2.8300	2.6700	2.6700	+2.692%	35	3,942	+12.360%
2026-07-14	2.5000	2.7700	2.4100	2.6000	-3.704%	524	3,945	+15.385%
2026-07-13	3.0000	3.0000	2.7000	2.7000	-2.174%	18	4,086	+11.111%
2026-07-10	2.8400	2.8400	2.6000	2.7600	-9.508%	180	4,078	+8.696%
2026-07-09	2.9000	3.0500	2.8200	3.0500	-0.974%	14	3,966	-1.639%
2026-07-08	2.9500	3.2000	2.9000	3.0800	-0.645%	28	3,965	-2.597%
2026-07-07	3.2800	3.4000	3.1000	3.1000	+0.649%	54	3,960	-3.226%
2026-07-06	3.1000	3.7000	2.9300	3.0800	-6.667%	42	3,936	-2.597%
2026-07-02	3.0000	3.5100	3.0000	3.3000	+18.705%	65	3,873	-9.091%
2026-07-01	2.5300	2.7800	2.5200	2.7800	+21.930%	74	3,873	+7.914%
2026-06-30	2.6000	2.6000	2.2800	2.2800	-15.556%	136	3,828	+31.579%
2026-06-29	2.6500	3.1500	2.6500	2.7000	+3.846%	98	3,916	+11.111%
2026-06-26	2.9000	2.9000	2.5700	2.6000	+18.182%	139	3,830	+15.385%
2026-06-25	2.3000	2.5000	2.2000	2.2000	-7.563%	46	3,858	+36.364%
2026-06-24	2.3800	2.5000	2.3000	2.3800	-2.058%	12	3,861	+26.050%
2026-06-23	2.7400	2.7500	2.4300	2.4300	-7.955%	303	3,858	+23.457%
2026-06-22	3.0000	3.0000	2.4100	2.6400	-17.500%	378	4,096	+13.636%
2026-06-18	3.0000	3.2500	2.8000	3.2000	-3.030%	127	3,847	-6.250%
2026-06-17	3.2400	3.3000	3.0500	3.3000	-7.042%	23	3,847	-9.091%
2026-06-16	3.7000	3.7000	3.1000	3.5500	-6.579%	148	3,847	-15.493%
2026-06-15	3.6000	4.0500	3.6000	3.8000	+5.556%	20	3,723	-21.053%
2026-06-12	3.6000	3.7100	3.5000	3.6000	-7.692%	87	3,723	-16.667%
2026-06-11	3.8000	3.9000	3.5900	3.9000	-6.024%	67	3,723	-23.077%
2026-06-10	4.0000	4.3000	3.9500	4.1500	+2.723%	40	3,688	-27.711%
2026-06-09	4.2000	4.2000	3.9800	4.0400	-7.339%	44	3,671	-25.743%
2026-06-08	4.1500	4.3600	3.9000	4.3600	+1.869%	356	3,672	-31.193%
2026-06-05	4.4000	4.4000	3.9500	4.2800	+1.905%	30	3,476	-29.907%
2026-06-04	4.6500	4.9700	4.2000	4.2000	-1.176%	90	3,486	-28.571%
2026-06-03	4.5000	4.7400	4.1000	4.2500	-7.609%	84	3,506	-29.412%
2026-06-02	5.0000	5.0000	4.6000	4.6000	-9.804%	61	3,495	-34.783%
2026-06-01	5.1000	5.5600	4.9900	5.1000	0.000%	136	3,486	-41.176%
2026-05-29	4.9500	5.2000	4.9000	5.1000	0.000%	265	3,449	-41.176%
2026-05-28	4.9900	5.1000	4.8000	5.1000	-2.857%	76	3,282	-41.176%
2026-05-27	5.5100	5.5100	5.2000	5.2500	-0.943%	37	3,252	-42.857%
2026-05-26	5.2000	5.3000	5.0500	5.3000	-4.847%	21	3,252	-43.396%
2026-05-22	5.5000	5.5700	5.5000	5.5700	-2.281%	51	3,263	-46.140%
2026-05-21	5.7000	6.2500	5.4700	5.7000	+12.871%	316	3,214	-47.368%
2026-05-20	5.8000	5.8000	5.0500	5.0500	-11.713%	80	3,214	-40.594%
2026-05-19	6.3300	6.5000	5.7200	5.7200	+0.351%	4	3,213	-47.552%
2026-05-18	5.9000	6.0000	5.7000	5.7000	+14.458%	5	3,213	-47.368%
2026-05-15	5.6000	5.6000	4.9800	4.9800	-0.400%	14	3,213	-39.759%
2026-05-14	5.4500	5.4500	4.9000	5.0000	-5.660%	69	3,214	-40.000%
2026-05-13	5.1000	6.0000	4.9500	5.3000	+2.515%	17	3,201	-43.396%
2026-05-12	4.6000	5.2500	4.6000	5.1700	+14.889%	6	3,201	-41.973%
2026-05-11	5.0000	5.3000	4.2000	4.5000	-14.286%	58	3,201	-33.333%
2026-05-08	5.2000	5.3500	5.0000	5.2500	-6.584%	24	3,207	-42.857%
2026-05-07	5.4000	5.7000	5.4000	5.6200	+4.074%	33	3,205	-46.619%
2026-05-06	5.0000	5.4400	5.0000	5.4000	+2.857%	68	3,205	-44.444%
2026-05-05	6.0000	6.0000	5.2000	5.2500	-16.667%	80	3,201	-42.857%
2026-05-04	6.5800	6.5800	6.3000	6.3000	-5.970%	5	3,186	-52.381%
2026-05-01	6.7500	6.8100	6.7000	6.7000	-10.067%	314	3,388	-55.224%
2026-04-30	6.7300	7.4500	6.7300	7.4500	+7.971%	27	3,388	-59.732%
2026-04-29	7.6000	7.6000	6.8000	6.9000	+14.809%	21	3,390	-56.522%
2026-04-28	6.1500	6.1500	5.7500	6.0100	-6.094%	28	3,390	-50.083%
2026-04-27	6.6300	6.8500	6.4000	6.4000	-5.882%	28	3,387	-53.125%
2026-04-24	6.6800	6.8000	6.1500	6.8000	-4.225%	17	3,388	-55.882%
2026-04-23	7.6000	7.6000	6.8700	7.1000	-0.699%	72	3,402	-57.746%
2026-04-22	7.0500	7.6600	7.0500	7.1500	+0.704%	58	3,406	-58.042%
2026-04-21	7.4500	7.5000	7.0400	7.1000	-7.792%	331	3,517	-57.746%
2026-04-20	8.5500	8.6500	7.2500	7.7000	-14.634%	403	3,517	-61.039%
2026-04-17	8.0000	9.1500	7.9500	9.0200	-34.638%	518	3,516	-66.741%
2026-04-16	13.2500	14.4000	13.2500	13.8000	+2.985%	613	3,772	-78.261%
2026-04-15	12.7200	13.4000	12.6000	13.4000	+0.375%	23	3,203	-77.612%
2026-04-14	11.6000	13.3500	11.6000	13.3500	+12.753%	169	3,202	-77.528%
2026-04-13	11.6000	11.8400	11.6000	11.8400	+0.339%	5	3,201	-74.662%
2026-04-10	11.3000	11.8000	11.3000	11.8000	+3.057%	15	3,200	-74.576%
2026-04-09	11.0000	11.9000	11.0000	11.4500	+13.704%	8	3,203	-73.799%
2026-04-08	10.0700	10.0700	10.0700	10.0700	+1.717%	1	3,197	-70.209%
2026-04-07	10.2700	10.2700	9.9000	9.9000	-2.463%	2	3,197	-69.697%
2026-04-06	10.8000	11.5000	10.0000	10.1500	+3.571%	34	3,198	-70.443%
2026-04-02	9.0000	9.8000	9.0000	9.8000	+10.860%	33	3,215	-69.388%
2026-04-01	8.8400	8.8400	8.8400	8.8400	-0.113%	10	3,215	-66.063%
2026-03-31	8.4500	9.0500	8.4500	8.8500	+9.394%	40	3,215	-66.102%
2026-03-30	7.9200	8.2200	7.9200	8.0900	+1.125%	8	3,222	-62.917%
2026-03-27	8.3500	8.3500	7.7000	8.0000	+0.376%	30	3,224	-62.500%
2026-03-26	7.7000	8.4100	7.7000	7.9700	+6.267%	17	3,238	-62.359%
2026-03-25	7.5000	7.5000	7.5000	7.5000	-2.216%	3	3,245	-60.000%
2026-03-24	7.6000	7.6700	7.5000	7.6700	-4.125%	17	3,244	-60.887%
2026-03-23	8.0200	8.0200	8.0000	8.0000	+3.761%	7	3,259	-62.500%
2026-03-20	7.5000	7.7100	7.5000	7.7100	-0.644%	53	3,265	-61.089%
2026-03-19	8.5500	8.5500	7.4500	7.7600	-13.296%	191	3,310	-61.340%
2026-03-18	8.6300	9.3700	8.2500	8.9500	+3.468%	104	3,316	-66.480%
2026-03-17	9.2000	9.2400	8.6500	8.6500	-5.978%	131	3,305	-65.318%
2026-03-16	9.6200	9.6200	9.2000	9.2000	-1.604%	10	3,306	-67.391%
2026-03-13	9.4300	9.4300	9.2500	9.3500	-1.371%	433	3,308	-67.914%
2026-03-12	9.3800	9.5700	9.3800	9.4800	+1.499%	9	3,709	-68.354%
2026-03-11	10.0000	10.0000	9.3000	9.3400	-7.980%	25	3,712	-67.880%
2026-03-10	10.4900	10.5000	10.1500	10.1500	-8.559%	25	3,708	-70.443%
2026-03-09	10.8400	11.1000	10.4800	11.1000	-1.770%	54	3,727	-72.973%
2026-03-06	10.8000	11.3000	10.8000	11.3000	+0.713%	51	3,733	-73.451%
2026-03-05	10.9900	11.2500	10.7500	11.2200	+3.889%	13	3,779	-73.262%
2026-03-04	11.0000	11.1000	10.2500	10.8000	+2.857%	25	3,786	-72.222%
2026-03-03	10.5000	10.5000	9.9300	10.5000	+0.478%	57	3,800	-71.429%
2026-03-02	10.5000	11.1500	10.0000	10.4500	+3.980%	60	3,781	-71.292%
2026-02-27	8.8000	10.1500	7.5000	10.0500	+57.771%	919	3,807	-70.149%
2026-02-26	5.8500	6.6500	5.7900	6.3700	+9.828%	1,432	3,274	-52.904%
2026-02-25	5.7100	6.2000	5.3800	5.8000	+28.319%	321	2,011	-48.276%
2026-02-24	4.3000	4.5200	4.3000	4.5200	+3.908%	2	2,011	-33.628%
2026-02-23	4.3500	4.3500	4.0000	4.3500	-9.751%	27	2,010	-31.034%
2026-02-20	4.4700	4.8200	4.4500	4.8200	+1.474%	11	2,001	-37.759%
2026-02-19	4.4100	4.7500	4.2000	4.7500	+7.955%	16	1,990	-36.842%
2026-02-18	4.6000	4.6500	4.4000	4.4000	+1.149%	47	1,988	-31.818%
2026-02-17	4.4500	4.9000	4.0500	4.3500	+6.098%	34	1,974	-31.034%
2026-02-13	4.1900	4.5000	4.1000	4.1000	-5.530%	51	1,995	-26.829%
2026-02-12	4.7000	4.7000	4.1000	4.3400	-10.515%	235	1,995	-30.876%
2026-02-11	5.5000	5.5000	4.8500	4.8500	-10.846%	35	2,101	-38.144%
2026-02-10	6.0000	6.0000	5.4400	5.4400	+0.369%	52	2,097	-44.853%
2026-02-09	5.2000	5.4200	5.0000	5.4200	+4.031%	64	2,047	-44.649%
2026-02-06	5.0000	5.6500	5.0000	5.2100	+2.157%	51	2,071	-42.418%
2026-02-05	5.1700	5.2300	5.1000	5.1000	+2.000%	24	2,032	-41.176%
2026-02-04	4.7000	5.2300	4.7000	5.0000	+3.306%	62	2,054	-40.000%
2026-02-03	5.5000	5.5000	4.8400	4.8400	-15.826%	55	2,055	-38.017%
2026-02-02	6.4000	6.4000	5.7500	5.7500	-1.709%	224	2,042	-47.826%
2026-01-30	5.9500	5.9500	5.8300	5.8500	+1.739%	147	1,820	-48.718%
2026-01-29	6.1000	6.1000	5.7500	5.7500	-11.538%	77	1,726	-47.826%
2026-01-28	6.4300	6.5000	6.4300	6.5000	+0.775%	52	1,741	-53.846%
2026-01-27	6.4500	6.5000	6.2000	6.4500	-5.147%	51	1,691	-53.488%
2026-01-26	6.6700	6.8400	6.6700	6.8000	+3.501%	38	1,652	-55.882%
2026-01-23	6.2500	6.8000	6.2500	6.5700	+13.081%	11	1,654	-54.338%
2026-01-22	6.3000	6.3000	5.8100	5.8100	-9.922%	62	1,652	-48.365%
2026-01-21	6.1000	6.6000	6.0000	6.4500	-20.859%	445	1,644	-53.488%
2026-01-20	8.8700	8.8700	8.1500	8.1500	+0.742%	84	1,401	-63.190%
2026-01-16	8.1000	8.1500	8.0900	8.0900	-2.295%	15	1,395	-62.917%
2026-01-15	8.5500	8.5500	8.2800	8.2800	-0.361%	6	1,395	-63.768%
2026-01-14	8.5000	8.5000	8.1500	8.3100	-6.629%	40	1,394	-63.899%
2026-01-13	8.4300	9.0000	8.4000	8.9000	+5.952%	19	1,393	-66.292%
2026-01-12	8.7900	8.7900	8.3500	8.4000	+1.818%	14	1,381	-64.286%
2026-01-09	8.4400	8.4400	8.0000	8.2500	+2.484%	33	1,389	-63.636%
2026-01-08	8.5000	8.7000	8.0000	8.0500	-7.471%	44	1,360	-62.733%
2026-01-07	9.2000	9.2000	8.6000	8.7000	+3.571%	18	1,326	-65.517%
2026-01-06	8.7600	8.8900	8.4000	8.4000	-7.692%	31	1,329	-64.286%
2026-01-05	9.0000	9.2200	9.0000	9.1000	+1.111%	13	1,325	-67.033%
2026-01-02	9.4500	9.4500	8.8500	9.0000	-9.548%	42	1,316	-66.667%
2025-12-31	10.0700	10.1100	9.9000	9.9500	0.000%	29	1,299	-69.849%
2025-12-30	9.9500	9.9500	9.9500	9.9500	-2.451%	8	1,299	-69.849%
2025-12-29	10.4000	10.4000	10.1500	10.2000	-2.392%	6	1,299	-70.588%
2025-12-26	10.0500	10.4500	10.0500	10.4500	+3.465%	13	1,297	-71.292%
2025-12-24	9.9000	10.1000	9.8000	10.1000	+2.020%	20	1,298	-70.297%
2025-12-23	10.1000	10.1400	9.9000	9.9000	-1.000%	65	1,298	-69.697%
2025-12-22	10.0000	10.0000	10.0000	10.0000	-4.762%	1	1,276	-70.000%
2025-12-18	11.1000	11.1000	10.5000	10.5000	-5.830%	4	1,275	-71.429%
2025-12-17	11.1500	11.1500	11.1500	11.1500	+1.641%	1	1,273	-73.094%
2025-12-16	10.7500	11.0600	10.7500	10.9700	+2.047%	19	1,272	-72.653%
2025-12-15	10.9500	11.0700	10.7300	10.7500	-6.846%	26	1,268	-72.093%
2025-12-12	12.2000	12.2000	11.5000	11.5400	+2.578%	27	1,257	-74.003%
2025-12-11	10.7000	11.2500	10.7000	11.2500	+6.838%	186	1,257	-73.333%
2025-12-10	11.4000	11.5000	10.5000	10.5300	-13.333%	221	1,322	-71.510%
2025-12-09	12.0000	12.2000	11.6000	12.1500	+2.101%	35	1,184	-75.309%
2025-12-08	12.1000	12.3000	11.7000	11.9000	-10.526%	34	1,184	-74.790%
2025-12-05	12.2500	15.7200	12.2500	13.3000	-9.524%	435	1,193	-77.444%
2025-12-04	15.0000	15.0000	14.6000	14.7000	-2.000%	7	1,058	-79.592%
2025-12-03	15.6000	15.6000	14.5000	15.0000	-13.043%	35	1,058	-80.000%
2025-12-02	17.6500	17.6500	17.0000	17.2500	-0.862%	6	1,059	-82.609%
2025-12-01	16.7500	17.4000	16.7500	17.4000	+7.077%	3	1,058	-82.759%
2025-11-26	16.2500	16.2500	16.2500	16.2500	+4.771%	7	1,054	-81.538%
2025-11-25	15.8000	15.8000	15.5100	15.5100	+0.780%	17	1,054	-80.658%
2025-11-24	15.2500	15.3900	15.2500	15.3900	-4.112%	8	1,044	-80.507%
2025-11-21	16.0500	16.0500	16.0500	16.0500	-7.225%	5	1,044	-81.308%
2025-11-20	18.2000	18.2000	17.3000	17.3000	-6.486%	2	1,039	-82.659%
2025-11-19	19.5000	19.5000	18.5000	18.5000	-9.756%	4	1,038	-83.784%
2025-11-18	19.8900	20.5000	19.8600	20.5000	+9.043%	32	1,038	-85.366%
2025-11-17	19.3000	19.3000	18.6600	18.8000	0.000%	35	1,023	-84.043%