Dark

NFLX20270617C125
NFLX Jun 17 2027 125.00 Call (NFLX270617C00125000)
option OPRA

EOD

Aug 19, 2026

2.52+9.091%(+0.21)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	2.2100	2.5900	2.2100	2.5200	+9.091%	50	2,230	0.000%
2026-08-18	2.3100	2.3100	2.3100	2.3100	+22.872%	1	2,216	+9.091%
2026-08-17	2.0000	2.0000	1.8800	1.8800	-16.814%	8	2,215	+34.043%
2026-08-14	2.2500	2.2600	2.2500	2.2600	+6.103%	30	2,210	+11.504%
2026-08-13	1.7200	2.1300	1.7200	2.1300	+21.714%	3	2,224	+18.310%
2026-08-12	1.7500	1.7500	1.7500	1.7500	0.000%	2	2,225	+44.000%
2026-08-07	1.9100	1.9500	1.7500	1.7500	-11.616%	8	2,225	+44.000%
2026-08-06	1.9800	1.9800	1.9800	1.9800	-1.000%	1	2,226	+27.273%
2026-08-05	2.0000	2.0000	2.0000	2.0000	+25.786%	30	2,226	+26.000%
2026-08-04	1.5900	1.5900	1.5900	1.5900	-6.471%	1	2,226	+58.491%
2026-08-03	1.7000	1.7000	1.7000	1.7000	+5.590%	8	2,226	+48.235%
2026-07-31	1.6100	1.6100	1.6100	1.6100	-12.973%	5	2,226	+56.522%
2026-07-30	1.5800	1.8500	1.5800	1.8500	+7.558%	2	2,225	+36.216%
2026-07-29	1.3700	1.7200	1.3700	1.7200	+1.775%	14	2,225	+46.512%
2026-07-28	1.8500	1.8500	1.6900	1.6900	+12.667%	14	2,225	+49.112%
2026-07-24	1.4500	1.5000	1.4500	1.5000	+27.119%	7	2,223	+68.000%
2026-07-23	1.4800	1.4800	1.1800	1.1800	-20.270%	3	2,217	+113.559%
2026-07-22	1.6100	1.6100	1.4800	1.4800	+18.400%	14	2,216	+70.270%
2026-07-21	1.3700	1.3700	1.2500	1.2500	-6.716%	34	2,208	+101.600%
2026-07-20	1.3800	1.4700	1.3000	1.3400	-13.548%	168	2,210	+88.060%
2026-07-17	1.7500	1.7500	1.2100	1.5500	-34.599%	162	2,130	+62.581%
2026-07-16	2.4900	2.4900	2.2000	2.3700	+3.947%	33	2,233	+6.329%
2026-07-15	2.3500	2.3500	2.2400	2.2800	-4.202%	8	2,228	+10.526%
2026-07-13	2.3100	2.9900	2.2200	2.3800	+3.478%	60	2,233	+5.882%
2026-07-10	2.5100	2.5100	2.2900	2.3000	-7.258%	4	2,249	+9.565%
2026-07-09	2.4800	2.4800	2.4800	2.4800	-4.615%	1	2,253	+1.613%
2026-07-08	2.5900	2.6000	2.4900	2.6000	-8.451%	4	2,254	-3.077%
2026-07-07	2.7500	2.9100	2.4800	2.8400	+9.231%	13	2,255	-11.268%
2026-07-06	2.5800	2.6800	2.5100	2.6000	-9.408%	11	2,244	-3.077%
2026-07-02	2.5000	3.1700	2.5000	2.8700	+21.097%	40	2,214	-12.195%
2026-07-01	2.3700	2.3700	2.3700	2.3700	+18.500%	1	2,214	+6.329%
2026-06-30	2.0700	2.0700	2.0000	2.0000	-14.894%	108	2,214	+26.000%
2026-06-29	2.4400	2.7400	2.3400	2.3500	+7.798%	20	2,305	+7.234%
2026-06-26	2.1400	2.4400	2.1400	2.1800	+14.737%	99	2,299	+15.596%
2026-06-25	2.0000	2.2100	1.9000	1.9000	-4.523%	38	2,231	+32.632%
2026-06-24	2.2000	2.2000	1.9900	1.9900	-6.132%	7	2,251	+26.633%
2026-06-23	2.4000	2.4100	2.1000	2.1200	+0.952%	23	2,250	+18.868%
2026-06-22	2.3700	2.4000	2.0100	2.1000	-20.455%	782	2,249	+20.000%
2026-06-18	2.9000	2.9000	2.6400	2.6400	+6.024%	25	733	-4.545%
2026-06-17	2.6700	2.6700	2.4400	2.4900	-17.000%	865	733	+1.205%
2026-06-16	2.8300	3.0000	2.6900	3.0000	-6.250%	29	733	-16.000%
2026-06-15	3.1700	3.2000	3.1500	3.2000	+3.226%	253	495	-21.250%
2026-06-12	2.9600	3.2000	2.9600	3.1000	-6.061%	71	495	-18.710%
2026-06-11	3.3000	3.3000	3.3000	3.3000	-2.941%	26	495	-23.636%
2026-06-10	3.5500	3.5500	3.4000	3.4000	-4.225%	23	521	-25.882%
2026-06-09	3.6500	3.6600	3.5500	3.5500	+0.567%	12	499	-29.014%
2026-06-08	3.7000	3.7000	3.5300	3.5300	+0.857%	11	499	-28.612%
2026-06-05	3.5000	3.5000	3.5000	3.5000	-10.256%	20	504	-28.000%
2026-06-04	3.9000	3.9000	3.9000	3.9000	+5.405%	1	504	-35.385%
2026-06-03	3.8000	3.8000	3.0000	3.7000	-7.035%	39	503	-31.892%
2026-06-02	4.2000	4.2000	3.5500	3.9800	-9.545%	62	492	-36.683%
2026-06-01	4.3500	4.4500	4.2400	4.4000	0.000%	5	461	-42.727%
2026-05-29	3.8500	4.4000	3.8500	4.4000	+4.762%	2	460	-42.727%
2026-05-28	4.3000	4.3000	4.2000	4.2000	-6.667%	2	459	-40.000%
2026-05-26	4.6000	4.6000	4.4500	4.5000	-5.858%	5	459	-44.000%
2026-05-22	4.6000	4.7800	4.6000	4.7800	+3.017%	12	457	-47.280%
2026-05-21	4.4200	4.6400	4.4200	4.6400	-0.215%	31	456	-45.690%
2026-05-20	4.6500	4.7500	4.6500	4.6500	-2.720%	3	456	-45.806%
2026-05-19	4.7100	4.7800	4.7100	4.7800	-4.591%	20	474	-47.280%
2026-05-18	5.2000	5.2000	5.0100	5.0100	+19.570%	3	474	-49.701%
2026-05-15	4.2000	4.2000	4.1900	4.1900	-1.643%	2	474	-39.857%
2026-05-14	4.3800	4.4500	4.2600	4.2600	-5.333%	14	473	-40.845%
2026-05-13	4.3500	4.6000	4.3500	4.5000	-2.174%	59	455	-44.000%
2026-05-12	4.6000	4.6000	4.6000	4.6000	+16.456%	2	455	-45.217%
2026-05-11	3.7700	3.9500	3.7700	3.9500	-8.565%	8	455	-36.203%
2026-05-08	4.5000	4.5000	4.3200	4.3200	-8.085%	4	450	-41.667%
2026-05-07	4.8000	4.8000	4.6000	4.7000	+3.982%	13	449	-46.383%
2026-05-06	4.8500	4.8500	3.8500	4.5200	+2.494%	46	448	-44.248%
2026-05-05	4.9000	4.9000	4.4100	4.4100	-16.477%	17	455	-42.857%
2026-05-04	5.6000	6.0500	5.1500	5.2800	-7.368%	11	451	-52.273%
2026-05-01	6.4500	6.4500	5.4500	5.7000	-4.040%	41	423	-55.789%
2026-04-30	6.0000	6.0000	5.9400	5.9400	+2.414%	8	423	-57.576%
2026-04-29	5.5400	5.8000	5.5000	5.8000	+6.422%	16	426	-56.552%
2026-04-28	5.0500	5.4500	5.0500	5.4500	-4.386%	14	425	-53.761%
2026-04-27	5.9100	5.9100	5.7000	5.7000	-5.158%	6	426	-55.789%
2026-04-23	5.6500	6.0100	5.6500	6.0100	+1.864%	4	422	-58.070%
2026-04-22	6.1000	6.1000	5.9000	5.9000	-1.667%	7	419	-57.288%
2026-04-21	6.5000	6.5000	5.9000	6.0000	-4.762%	17	412	-58.000%
2026-04-20	6.9000	7.1000	6.3000	6.3000	-16.777%	40	412	-60.000%
2026-04-17	6.5500	7.6000	6.5500	7.5700	-35.465%	75	422	-66.711%
2026-04-16	11.7300	11.7300	11.7300	11.7300	+6.636%	2	425	-78.517%
2026-04-15	11.0000	11.2000	11.0000	11.0000	-0.632%	27	423	-77.091%
2026-04-14	11.4300	11.4300	11.0700	11.0700	+9.604%	19	423	-77.236%
2026-04-13	10.1000	10.1000	10.1000	10.1000	+3.590%	1	412	-75.050%
2026-04-10	9.7500	9.7500	9.7500	9.7500	-0.510%	1	413	-74.154%
2026-04-09	9.7300	9.8300	9.7300	9.8000	+14.620%	14	413	-74.286%
2026-04-08	9.0800	9.0800	8.2000	8.5500	-3.716%	5	403	-70.526%
2026-04-07	9.0700	9.0700	8.6000	8.8800	+8.690%	4	402	-71.622%
2026-04-02	8.3500	8.3500	8.1700	8.1700	+9.664%	5	401	-69.155%
2026-04-01	7.4500	7.4500	7.4500	7.4500	-7.453%	10	401	-66.174%
2026-03-31	7.4200	8.0500	7.4200	8.0500	+13.380%	2	401	-68.696%
2026-03-30	7.0500	7.1000	7.0500	7.1000	+3.650%	11	402	-64.507%
2026-03-27	6.8500	6.8500	6.8500	6.8500	-2.837%	1	412	-63.212%
2026-03-26	6.3300	7.0500	6.3300	7.0500	+2.920%	56	412	-64.255%
2026-03-24	6.8500	6.8500	6.8500	6.8500	+1.481%	1	372	-63.212%
2026-03-20	6.3000	6.7500	6.3000	6.7500	+4.651%	18	372	-62.667%
2026-03-19	6.4500	6.4500	6.4500	6.4500	-7.194%	10	357	-60.930%
2026-03-17	7.9000	7.9000	6.9500	6.9500	-13.665%	11	347	-63.741%
2026-03-16	8.0000	8.0500	8.0000	8.0500	-1.709%	7	341	-68.696%
2026-03-13	8.1900	8.1900	8.1900	8.1900	+0.122%	4	337	-69.231%
2026-03-12	8.2000	8.2300	8.0000	8.1800	-2.619%	6	335	-69.193%
2026-03-11	8.4000	8.4000	8.4000	8.4000	-13.846%	1	334	-70.000%
2026-03-06	9.7500	9.7500	9.7500	9.7500	-4.505%	1	333	-74.154%
2026-03-05	9.6000	10.2100	9.5500	10.2100	+6.023%	66	332	-75.318%
2026-03-04	9.7000	9.7000	9.5500	9.6300	+5.246%	4	345	-73.832%
2026-03-03	9.0000	9.1500	9.0000	9.1500	0.000%	64	343	-72.459%
2026-03-02	8.2500	10.0000	8.2500	9.1500	+8.929%	29	373	-72.459%
2026-02-27	7.3000	8.7500	7.0000	8.4000	+68.000%	45	366	-70.000%
2026-02-26	5.0000	5.0000	5.0000	5.0000	+40.845%	1	372	-49.600%
2026-02-23	3.6000	3.6000	3.5500	3.5500	-7.552%	12	372	-29.014%
2026-02-20	3.8600	3.9000	3.8400	3.8400	+6.667%	15	371	-34.375%
2026-02-19	3.6000	3.6000	3.6000	3.6000	-7.692%	1	358	-30.000%
2026-02-18	3.7400	3.9000	3.7400	3.9000	+5.405%	14	357	-35.385%
2026-02-17	3.6000	3.7000	3.6000	3.7000	+4.225%	6	357	-31.892%
2026-02-13	3.6500	3.6500	3.5500	3.5500	-4.054%	30	339	-29.014%
2026-02-12	3.9000	3.9000	3.7000	3.7000	-13.953%	12	339	-31.892%
2026-02-11	4.1500	4.3000	4.1500	4.3000	-10.417%	7	337	-41.395%
2026-02-10	4.8000	4.8500	4.8000	4.8000	+7.865%	3	337	-47.500%
2026-02-06	4.4500	4.4500	4.4500	4.4500	0.000%	1	335	-43.371%
2026-02-05	4.7700	4.7700	4.4500	4.4500	-5.319%	14	334	-43.371%
2026-02-04	4.3500	4.7000	4.3500	4.7000	+7.551%	6	332	-46.383%
2026-02-03	4.6500	4.6500	4.3700	4.3700	-13.465%	12	326	-42.334%
2026-01-30	5.0700	5.0700	5.0500	5.0500	+10.989%	10	324	-50.099%
2026-01-29	5.2500	5.2500	4.5500	4.5500	-18.750%	11	333	-44.615%
2026-01-28	5.7500	5.7500	5.6000	5.6000	0.000%	20	333	-55.000%
2026-01-27	5.5000	5.6000	5.4500	5.6000	-4.924%	3	323	-55.000%
2026-01-26	5.9500	5.9500	5.8900	5.8900	+3.152%	6	321	-57.216%
2026-01-23	5.1000	5.9000	5.1000	5.7100	+10.874%	15	319	-55.867%
2026-01-22	5.2500	5.4500	5.1000	5.1500	-8.688%	30	311	-51.068%
2026-01-21	5.6000	5.7000	5.2400	5.6400	-22.421%	47	286	-55.319%
2026-01-20	7.6400	7.6400	7.2700	7.2700	+1.536%	24	261	-65.337%
2026-01-16	7.1600	7.1600	7.1600	7.1600	-0.556%	1	244	-64.804%
2026-01-15	7.5000	7.5000	7.2000	7.2000	-2.041%	44	244	-65.000%
2026-01-14	7.3500	7.3500	7.3500	7.3500	-2.000%	1	215	-65.714%
2026-01-13	7.5000	7.5000	7.5000	7.5000	+2.041%	1	216	-66.400%
2026-01-12	7.6500	7.6500	7.3500	7.3500	-0.676%	129	216	-65.714%
2026-01-08	7.3900	7.4300	7.3900	7.4000	-2.632%	3	93	-65.946%
2026-01-02	7.6000	7.6000	7.6000	7.6000	-13.143%	1	92	-66.842%
2025-12-30	8.7500	8.8000	8.7500	8.7500	-2.235%	10	91	-71.200%
2025-12-29	8.9500	8.9500	8.9200	8.9500	-2.717%	14	87	-71.844%
2025-12-26	9.2000	9.2000	9.2000	9.2000	-5.155%	6	80	-72.609%
2025-12-19	9.7000	9.7000	9.7000	9.7000	+3.743%	1	76	-74.021%
2025-12-18	10.2000	10.2000	9.3500	9.3500	-5.746%	3	75	-73.048%
2025-12-17	9.9200	9.9200	9.9200	9.9200	+2.585%	10	74	-74.597%
2025-12-16	9.5000	9.6800	9.5000	9.6700	+2.328%	9	65	-73.940%
2025-12-15	9.7000	9.7500	9.4500	9.4500	-9.135%	20	59	-73.333%
2025-12-12	10.6600	10.6600	10.4000	10.4000	+5.584%	3	59	-75.769%
2025-12-11	9.8000	9.8500	9.8000	9.8500	+6.717%	2	56	-74.416%
2025-12-10	9.4100	9.4100	9.2300	9.2300	-11.250%	2	55	-72.698%
2025-12-09	10.2500	10.4000	10.2500	10.4000	-1.235%	2	53	-75.769%
2025-12-08	10.4000	10.5300	10.4000	10.5300	-10.383%	2	53	-76.068%
2025-12-05	11.8700	12.0000	11.6500	11.7500	-6.000%	17	51	-78.553%
2025-12-04	12.5000	12.5000	12.5000	12.5000	-5.803%	20	37	-79.840%
2025-12-03	13.1500	13.2700	13.1500	13.2700	-12.697%	10	23	-81.010%
2025-12-02	15.2000	15.2000	15.2000	15.2000	+0.662%	1	23	-83.421%
2025-11-28	15.1000	15.1000	15.1000	15.1000	+0.667%	20	23	-83.311%
2025-11-26	15.0000	15.0000	15.0000	15.0000	+9.409%	1	12	-83.200%
2025-11-24	13.5500	13.7100	13.5500	13.7100	0.000%	12	12	-81.619%