Dark

NFLX20270617C122
NFLX Jun 17 2027 122.00 Call (NFLX270617C00122000)
option OPRA

EOD

Aug 20, 2026

2.66-2.920%(-0.08)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.7300	2.7300	2.6600	2.6600	-2.920%	11	738	0.000%
2026-08-19	2.5800	2.7400	2.5800	2.7400	+23.423%	52	739	-2.920%
2026-08-17	2.2200	2.2200	2.2200	2.2200	-12.941%	1	740	+19.820%
2026-08-14	2.5500	2.5500	2.5500	2.5500	+7.143%	2	740	+4.314%
2026-08-13	2.2500	2.3800	2.2500	2.3800	+27.273%	3	738	+11.765%
2026-08-12	1.8700	1.8700	1.8700	1.8700	-11.792%	1	737	+42.246%
2026-08-11	2.2700	2.5000	2.1100	2.1200	-4.933%	4	736	+25.472%
2026-08-10	2.2300	2.2300	2.2300	2.2300	+2.765%	2	740	+19.283%
2026-08-07	1.9500	2.1700	1.9500	2.1700	+5.340%	8	738	+22.581%
2026-08-04	2.0000	2.0600	1.9400	2.0600	+20.468%	5	741	+29.126%
2026-07-30	1.7100	1.7100	1.7100	1.7100	-27.542%	1	742	+55.556%
2026-07-29	2.3600	2.3600	2.3600	2.3600	+38.012%	5	742	+12.712%
2026-07-27	1.7100	1.7100	1.7100	1.7100	+6.875%	1	742	+55.556%
2026-07-24	1.6000	1.6000	1.6000	1.6000	+9.589%	3	741	+66.250%
2026-07-21	1.5200	1.5200	1.4600	1.4600	+3.546%	24	744	+82.192%
2026-07-20	1.5100	1.5100	1.4100	1.4100	-19.429%	11	766	+88.652%
2026-07-17	1.5000	1.7800	1.5000	1.7500	-30.000%	19	767	+52.000%
2026-07-16	2.5000	2.5000	2.5000	2.5000	+2.041%	1	761	+6.400%
2026-07-10	2.4500	2.4500	2.4500	2.4500	-14.336%	3	762	+8.571%
2026-07-08	2.8600	2.8600	2.8600	2.8600	-3.051%	5	759	-6.993%
2026-07-07	2.7100	3.2500	2.7100	2.9500	+0.683%	20	756	-9.831%
2026-07-06	2.9000	2.9300	2.8100	2.9300	-12.537%	44	749	-9.215%
2026-07-02	3.2200	3.3500	3.1500	3.3500	+55.814%	5	762	-20.597%
2026-06-30	2.1500	2.1500	2.1500	2.1500	-12.245%	3	762	+23.721%
2026-06-29	2.6000	2.6700	2.4400	2.4500	+2.083%	8	762	+8.571%
2026-06-26	2.3500	2.5500	2.3500	2.4000	+12.676%	30	761	+10.833%
2026-06-25	2.1900	2.2300	2.1300	2.1300	-5.333%	22	732	+24.883%
2026-06-24	2.2500	2.2500	2.1300	2.2500	-3.846%	3	712	+18.222%
2026-06-22	2.9000	2.9000	2.3200	2.3400	-19.863%	27	711	+13.675%
2026-06-18	2.9200	2.9200	2.9200	2.9200	+1.389%	1	687	-8.904%
2026-06-17	2.8800	2.8800	2.8800	2.8800	-11.385%	1	687	-7.639%
2026-06-16	3.4500	3.4500	3.2500	3.2500	-4.412%	9	687	-18.154%
2026-06-15	3.4000	3.4000	3.4000	3.4000	0.000%	70	595	-21.765%
2026-06-12	3.4500	3.4500	3.4000	3.4000	+1.493%	25	595	-21.765%
2026-06-11	3.3500	3.3500	3.3500	3.3500	-14.103%	19	595	-20.597%
2026-06-10	3.8300	3.9000	3.8300	3.9000	+2.632%	29	596	-31.795%
2026-06-09	3.8000	3.8000	3.8000	3.8000	-3.797%	1	598	-30.000%
2026-06-03	3.9500	3.9500	3.9500	3.9500	-10.227%	1	597	-32.658%
2026-06-02	4.4000	4.4000	4.4000	4.4000	-8.333%	2	596	-39.545%
2026-05-29	4.7400	4.8000	4.7000	4.8000	-2.041%	3	594	-44.583%
2026-05-27	5.0000	5.0000	4.9000	4.9000	0.000%	4	593	-45.714%
2026-05-26	4.8000	4.9500	4.8000	4.9000	-4.854%	4	589	-45.714%
2026-05-20	5.0500	5.1500	5.0500	5.1500	-0.962%	5	591	-48.350%
2026-05-19	5.8500	5.8500	5.2000	5.2000	-7.965%	2	584	-48.846%
2026-05-18	5.6500	5.6500	5.6500	5.6500	+18.947%	2	584	-52.920%
2026-05-15	4.8000	4.8000	4.7500	4.7500	+3.261%	5	584	-44.000%
2026-05-14	4.9500	4.9500	4.6000	4.6000	-8.000%	38	579	-42.174%
2026-05-13	4.9000	5.0000	4.9000	5.0000	+20.482%	2	609	-46.800%
2026-05-11	4.3000	4.8500	4.1500	4.1500	-15.306%	33	609	-35.904%
2026-05-05	4.9000	4.9000	4.9000	4.9000	-27.941%	1	607	-45.714%
2026-05-01	6.8000	6.8000	6.8000	6.8000	+2.256%	1	605	-60.882%
2026-04-30	6.6500	6.6500	6.6500	6.6500	+16.667%	1	605	-60.000%
2026-04-28	5.7500	5.7500	5.7000	5.7000	-10.236%	5	606	-53.333%
2026-04-27	6.5000	6.5000	6.3500	6.3500	-0.781%	3	603	-58.110%
2026-04-23	6.8500	6.8500	6.4000	6.4000	-3.759%	5	600	-58.438%
2026-04-22	6.8000	6.8000	6.6500	6.6500	0.000%	3	601	-60.000%
2026-04-21	6.8500	6.8500	6.6500	6.6500	-8.276%	2	598	-60.000%
2026-04-20	8.0500	8.0500	6.8700	7.2500	-7.526%	31	598	-63.310%
2026-04-17	7.5000	8.4700	7.5000	7.8400	-38.268%	15	568	-66.071%
2026-04-15	12.3500	12.7000	12.2500	12.7000	+17.593%	3	555	-79.055%
2026-04-10	10.4500	10.8000	10.4500	10.8000	+0.935%	2	553	-75.370%
2026-04-09	10.7000	10.7000	10.7000	10.7000	+10.881%	2	551	-75.140%
2026-04-08	9.6500	9.6500	9.6500	9.6500	+4.891%	2	549	-72.435%
2026-04-02	8.3500	9.2500	8.3500	9.2000	+10.843%	16	544	-71.087%
2026-04-01	8.0000	8.3000	8.0000	8.3000	+5.063%	3	544	-67.952%
2026-03-27	7.9000	7.9000	7.9000	7.9000	-8.140%	6	542	-66.329%
2026-03-26	6.9500	8.6000	6.9500	8.6000	+19.444%	25	542	-69.070%
2026-03-24	7.2000	7.2000	7.2000	7.2000	-4.636%	1	566	-63.056%
2026-03-23	7.5400	7.5500	7.5400	7.5500	-7.362%	120	565	-64.768%
2026-03-18	8.1500	8.1500	8.1500	8.1500	-6.322%	35	565	-67.362%
2026-03-16	8.7500	8.8000	8.7000	8.7000	-7.447%	9	530	-69.425%
2026-03-11	9.1000	9.4000	9.1000	9.4000	-5.528%	4	523	-71.702%
2026-03-10	9.9500	9.9500	9.9500	9.9500	-7.528%	1	519	-73.266%
2026-03-05	10.4500	10.7600	10.4000	10.7600	+20.358%	22	519	-75.279%
2026-02-27	8.0000	8.9400	8.0000	8.9400	+107.907%	28	508	-70.246%
2026-02-20	4.3000	4.3000	4.3000	4.3000	+6.173%	2	508	-38.140%
2026-02-17	4.0500	4.0500	4.0500	4.0500	-0.491%	1	507	-34.321%
2026-02-12	4.0700	4.0700	4.0700	4.0700	-29.217%	1	508	-34.644%
2026-02-10	5.7500	5.7500	5.7500	5.7500	+2.862%	1	507	-53.739%
2026-02-02	5.5900	5.5900	5.5900	5.5900	-12.656%	1	506	-52.415%
2026-01-28	6.4000	6.4000	6.4000	6.4000	+0.787%	1	505	-58.438%
2026-01-23	6.2500	6.3500	6.2500	6.3500	+14.209%	21	504	-58.110%
2026-01-22	5.6800	5.8500	5.5600	5.5600	-8.852%	53	503	-52.158%
2026-01-21	6.1000	6.1000	5.7400	6.1000	-22.785%	7	478	-56.393%
2026-01-20	7.9000	7.9000	7.9000	7.9000	+1.935%	10	472	-66.329%
2026-01-16	7.7500	7.7500	7.7500	7.7500	-5.488%	3	459	-65.677%
2026-01-12	8.2000	8.2000	8.2000	8.2000	-1.205%	1	459	-67.561%
2026-01-06	8.3000	8.3000	8.3000	8.3000	-3.263%	1	458	-67.952%
2026-01-05	8.8000	8.8000	8.5800	8.5800	+2.021%	2	456	-68.998%
2026-01-02	8.5000	8.5000	8.4100	8.4100	-11.752%	3	456	-68.371%
2025-12-30	9.5300	9.5300	9.5300	9.5300	-4.221%	70	454	-72.088%
2025-12-26	9.9000	9.9500	9.8500	9.9500	+5.291%	218	482	-73.266%
2025-12-24	9.4500	9.4500	9.4500	9.4500	-3.571%	1	266	-71.852%
2025-12-22	9.8000	9.8000	9.8000	9.8000	-6.667%	1	265	-72.857%
2025-12-16	10.2500	10.5000	10.2500	10.5000	+2.439%	2	265	-74.667%
2025-12-15	10.4000	10.5000	10.2500	10.2500	-2.844%	31	265	-74.049%
2025-12-10	10.5500	10.5500	10.5500	10.5500	-5.296%	7	261	-74.787%
2025-12-09	11.1400	11.1400	11.1400	11.1400	-6.778%	1	254	-76.122%
2025-12-08	11.9500	11.9500	11.9500	11.9500	-26.462%	2	254	-77.741%
2025-12-02	16.2500	16.2500	16.2500	16.2500	+10.544%	1	252	-83.631%
2025-11-25	14.7000	14.7000	14.7000	14.7000	+1.589%	10	251	-81.905%
2025-11-24	14.4700	14.4700	14.4700	14.4700	-27.103%	10	261	-81.617%
2025-11-18	19.8500	19.8500	19.8500	19.8500	0.000%	1	261	-86.599%