Dark

NFLX20270617C130
NFLX Jun 17 2027 130.00 Call (NFLX270617C00130000)
option OPRA

EOD

Aug 20, 2026

2.14-0.465%(-0.01)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.0900	2.1600	2.0500	2.1400	-0.465%	9	2,652	0.000%
2026-08-19	1.9600	2.2500	1.9600	2.1500	+19.444%	15	2,652	-0.465%
2026-08-18	1.8500	2.0600	1.8000	1.8000	+12.500%	80	2,655	+18.889%
2026-08-17	1.8500	1.8500	1.4100	1.6000	-21.182%	30	2,676	+33.750%
2026-08-14	1.8500	2.0300	1.8500	2.0300	+9.140%	15	2,668	+5.419%
2026-08-13	2.0000	2.0000	1.8600	1.8600	+25.676%	9	2,681	+15.054%
2026-08-12	1.5000	1.5000	1.4800	1.4800	-6.918%	17	2,685	+44.595%
2026-08-11	2.0000	2.0000	1.5900	1.5900	-14.054%	6	2,670	+34.591%
2026-08-10	1.5000	1.8500	1.5000	1.8500	+12.121%	4	2,668	+15.676%
2026-08-07	1.6300	1.6900	1.6300	1.6500	-5.714%	8	2,666	+29.697%
2026-08-06	1.6200	1.7500	1.6200	1.7500	-2.235%	12	2,670	+22.286%
2026-08-05	1.7800	1.7900	1.7800	1.7900	+9.146%	33	2,682	+19.553%
2026-08-04	1.4500	1.6400	1.4500	1.6400	-3.529%	22	2,655	+30.488%
2026-08-03	2.0000	2.0000	1.7000	1.7000	+11.111%	22	2,650	+25.882%
2026-07-31	1.4600	1.5300	1.3500	1.5300	-1.290%	25	2,631	+39.869%
2026-07-30	1.3600	1.6400	1.3600	1.5500	+1.974%	27	2,630	+38.065%
2026-07-29	1.9800	1.9800	1.5200	1.5200	+3.401%	5	2,631	+40.789%
2026-07-28	1.3800	1.5700	1.3800	1.4700	+2.797%	7	2,627	+45.578%
2026-07-27	1.3600	1.4700	1.3100	1.4300	+15.323%	10	2,630	+49.650%
2026-07-24	1.2000	1.2500	1.1800	1.2400	+3.333%	9	2,628	+72.581%
2026-07-22	1.3200	1.3200	1.2000	1.2000	+10.092%	7	2,628	+78.333%
2026-07-21	1.1400	1.1400	1.0600	1.0900	+3.810%	105	2,627	+96.330%
2026-07-20	1.3400	1.3400	1.0500	1.0500	-25.000%	90	2,627	+103.810%
2026-07-17	0.9000	1.6000	0.9000	1.4000	-27.835%	122	2,589	+52.857%
2026-07-16	2.0000	2.1500	1.9300	1.9400	-2.020%	34	2,523	+10.309%
2026-07-14	1.9700	2.0400	1.9400	1.9800	-5.714%	16	2,518	+8.081%
2026-07-13	2.0500	2.1000	2.0100	2.1000	+3.448%	7	2,514	+1.905%
2026-07-10	1.9000	2.0500	1.9000	2.0300	-2.404%	57	2,514	+5.419%
2026-07-09	2.0800	2.1600	2.0800	2.0800	-8.370%	20	2,507	+2.885%
2026-07-08	2.3500	2.3500	2.1700	2.2700	-0.873%	5	2,510	-5.727%
2026-07-07	2.4600	2.4900	2.2800	2.2900	-10.196%	25	2,506	-6.550%
2026-07-02	2.4500	2.5500	2.4500	2.5500	+20.853%	7	2,501	-16.078%
2026-07-01	2.1100	2.1100	2.1100	2.1100	+5.500%	1	2,501	+1.422%
2026-06-29	2.1500	2.1500	2.0000	2.0000	+6.383%	118	2,501	+7.000%
2026-06-26	1.9200	2.1000	1.8800	1.8800	+4.444%	15	2,427	+13.830%
2026-06-25	1.6500	1.9100	1.6500	1.8000	0.000%	40	2,420	+18.889%
2026-06-24	1.7400	1.8000	1.7000	1.8000	-6.250%	8	2,394	+18.889%
2026-06-23	1.8800	2.1000	1.7900	1.9200	-2.041%	25	2,389	+11.458%
2026-06-22	2.2800	2.2800	1.8000	1.9600	-20.000%	42	2,391	+9.184%
2026-06-18	2.1500	2.4500	2.1500	2.4500	+11.364%	86	2,346	-12.653%
2026-06-17	2.2700	2.3000	2.2000	2.2000	-6.383%	42	2,346	-2.727%
2026-06-16	2.5000	2.6300	2.3000	2.3500	-18.966%	32	2,346	-8.936%
2026-06-15	2.5800	3.0000	2.5800	2.9000	+11.538%	10	2,294	-26.207%
2026-06-12	2.7500	2.7500	2.6000	2.6000	-8.772%	35	2,294	-17.692%
2026-06-11	2.8000	3.0200	2.6700	2.8500	-2.730%	13	2,294	-24.912%
2026-06-10	2.9300	2.9600	2.9300	2.9300	-0.678%	26	2,290	-26.962%
2026-06-09	3.0000	3.0100	2.9500	2.9500	-9.231%	8	2,291	-27.458%
2026-06-08	3.3300	3.3300	3.0500	3.2500	-1.515%	80	2,292	-34.154%
2026-06-05	3.3000	3.3000	2.9000	3.3000	+6.109%	158	2,296	-35.152%
2026-06-04	3.1000	3.1500	3.1000	3.1100	+0.323%	23	2,166	-31.190%
2026-06-03	3.3000	3.3500	3.1000	3.1000	-7.463%	62	2,164	-30.968%
2026-06-02	3.5000	3.5300	3.3500	3.3500	-11.141%	52	2,175	-36.119%
2026-06-01	3.8300	3.9000	3.6400	3.7700	+1.892%	8	2,170	-43.236%
2026-05-29	3.6900	3.8000	3.6300	3.7000	+5.413%	132	2,169	-42.162%
2026-05-28	3.3500	3.7000	3.3500	3.5100	-6.400%	46	2,045	-39.031%
2026-05-27	3.8600	3.8600	3.7500	3.7500	-3.101%	4	2,001	-42.933%
2026-05-26	3.9500	3.9500	3.8400	3.8700	-0.258%	43	1,999	-44.703%
2026-05-22	3.9100	3.9100	3.8700	3.8800	-7.619%	181	2,021	-44.845%
2026-05-21	3.7500	4.2000	3.7500	4.2000	+2.439%	12	2,020	-49.048%
2026-05-20	3.2500	4.1000	3.2500	4.1000	+2.500%	14	2,020	-47.805%
2026-05-19	4.7500	4.7500	4.0000	4.0000	-3.614%	4	2,006	-46.500%
2026-05-18	4.0000	4.1900	3.9500	4.1500	+12.162%	162	2,006	-48.434%
2026-05-15	3.6600	3.7000	3.4500	3.7000	+5.714%	134	2,006	-42.162%
2026-05-14	3.7000	3.8500	3.5000	3.5000	-9.561%	85	1,770	-38.857%
2026-05-13	3.4800	3.8700	3.4800	3.8700	+1.842%	20	1,718	-44.703%
2026-05-12	3.7000	3.9700	3.7000	3.8000	+19.497%	7	1,718	-43.684%
2026-05-11	3.6500	3.6500	3.1800	3.1800	-16.316%	91	1,718	-32.704%
2026-05-08	3.7000	3.8000	3.6000	3.8000	-2.564%	12	1,664	-43.684%
2026-05-07	3.9500	3.9500	3.8800	3.9000	+1.299%	13	1,659	-45.128%
2026-05-06	3.7000	3.8500	3.7000	3.8500	+4.054%	17	1,648	-44.416%
2026-05-05	4.2500	4.3500	3.7000	3.7000	-22.105%	41	1,641	-42.162%
2026-05-04	4.7500	4.7500	4.7500	4.7500	-4.040%	1	1,634	-54.947%
2026-05-01	5.2000	5.2800	4.9000	4.9500	-6.604%	45	1,661	-56.768%
2026-04-30	5.0000	5.3000	5.0000	5.3000	-13.115%	19	1,661	-59.623%
2026-04-29	4.6000	6.1000	4.6000	6.1000	+34.658%	23	1,665	-64.918%
2026-04-28	4.5000	4.5300	4.2000	4.5300	-2.581%	17	1,670	-52.759%
2026-04-27	4.1000	4.8000	4.1000	4.6500	-3.926%	601	1,655	-53.978%
2026-04-24	4.7500	5.0000	4.7500	4.8400	-2.024%	27	1,371	-55.785%
2026-04-23	5.5000	5.5000	4.7700	4.9400	-3.704%	16	1,366	-56.680%
2026-04-22	5.1000	5.2500	5.0000	5.1300	+0.984%	29	1,351	-58.285%
2026-04-21	5.3000	5.3800	5.0000	5.0800	-7.636%	93	1,281	-57.874%
2026-04-20	6.0500	6.0500	5.1300	5.5000	-31.250%	58	1,281	-61.091%
2026-04-17	6.4500	8.0000	5.6000	8.0000	-21.182%	183	1,223	-73.250%
2026-04-16	10.1300	10.5300	9.8000	10.1500	+3.046%	120	1,122	-78.916%
2026-04-15	9.5000	9.8500	9.5000	9.8500	+3.684%	21	1,090	-78.274%
2026-04-14	7.4000	9.7000	7.4000	9.5000	+6.982%	122	1,080	-77.474%
2026-04-13	8.6500	8.9200	8.6500	8.8800	+5.714%	8	1,075	-75.901%
2026-04-10	8.4000	8.4000	8.4000	8.4000	-1.754%	4	1,073	-74.524%
2026-04-09	7.8000	8.7200	7.8000	8.5500	+12.352%	128	1,073	-74.971%
2026-04-08	7.6100	7.6100	7.6100	7.6100	+0.528%	1	1,095	-71.879%
2026-04-07	7.2500	7.5700	7.2500	7.5700	-0.395%	20	1,094	-71.731%
2026-04-06	7.5000	7.9900	7.2400	7.6000	+7.801%	11	1,095	-71.842%
2026-04-02	7.0500	7.0500	7.0500	7.0500	+13.344%	2	1,093	-69.645%
2026-03-31	6.2200	6.2200	6.2200	6.2200	-1.893%	6	1,093	-65.595%
2026-03-30	6.0000	6.3400	6.0000	6.3400	+8.376%	7	1,090	-66.246%
2026-03-27	6.0900	6.1300	5.8500	5.8500	+11.006%	13	1,089	-63.419%
2026-03-26	5.2700	5.2700	5.2700	5.2700	-2.407%	1	1,091	-59.393%
2026-03-25	5.7000	5.7000	5.3400	5.4000	-1.280%	38	1,091	-60.370%
2026-03-24	5.3700	5.9600	5.3700	5.4700	-4.035%	5	1,095	-60.878%
2026-03-23	5.7500	5.8000	5.7000	5.7000	+2.334%	4	1,095	-62.456%
2026-03-20	5.5000	5.5800	5.5000	5.5700	-0.713%	14	1,094	-61.580%
2026-03-19	6.2000	6.2000	5.5500	5.6100	-16.642%	24	1,100	-61.854%
2026-03-18	6.4300	6.7300	6.0700	6.7300	-1.752%	10	1,096	-68.202%
2026-03-17	6.8000	6.8500	6.8000	6.8500	-2.143%	6	1,094	-68.759%
2026-03-13	7.0000	7.0000	7.0000	7.0000	-2.778%	3	1,095	-69.429%
2026-03-12	7.2000	7.2000	7.2000	7.2000	+1.408%	2	1,097	-70.278%
2026-03-11	7.6800	7.6800	7.1000	7.1000	-13.415%	15	1,097	-69.859%
2026-03-10	7.7000	8.2000	7.7000	8.2000	+0.613%	6	1,098	-73.902%
2026-03-09	8.0600	8.1500	7.9700	8.1500	-3.550%	43	1,094	-73.742%
2026-03-06	9.0000	9.0000	8.2000	8.4500	-1.515%	64	1,136	-74.675%
2026-03-05	8.7000	8.7000	8.2400	8.5800	+3.125%	140	1,166	-75.058%
2026-03-04	8.1700	8.6500	7.9200	8.3200	+8.758%	12	1,159	-74.279%
2026-03-03	7.6200	7.6500	7.6200	7.6500	-4.375%	5	1,165	-72.026%
2026-03-02	7.5500	8.0500	7.5500	8.0000	+6.667%	36	1,164	-73.250%
2026-02-27	6.3500	7.5000	5.9000	7.5000	+56.904%	66	1,164	-71.467%
2026-02-26	4.6500	4.9000	4.6500	4.7800	+11.163%	22	1,186	-55.230%
2026-02-25	4.2400	4.4000	3.6900	4.3000	+31.098%	31	1,186	-50.233%
2026-02-24	2.9000	3.2800	2.9000	3.2800	0.000%	7	1,186	-34.756%
2026-02-23	3.2100	3.2800	3.2100	3.2800	+4.792%	5	1,188	-34.756%
2026-02-20	3.1300	3.1300	3.1300	3.1300	-19.121%	10	1,186	-31.629%
2026-02-19	3.2500	3.8700	3.2500	3.8700	+17.988%	2	1,181	-44.703%
2026-02-18	2.9000	3.5000	2.9000	3.2800	+3.145%	21	1,181	-34.756%
2026-02-17	3.1000	3.1800	3.0000	3.1800	-0.625%	13	1,184	-32.704%
2026-02-13	3.2500	3.2500	3.0000	3.2000	-5.325%	422	1,521	-33.125%
2026-02-12	3.2900	3.3800	3.0000	3.3800	-9.140%	43	1,521	-36.686%
2026-02-11	3.6700	3.7200	3.6700	3.7200	-13.488%	11	1,496	-42.473%
2026-02-10	4.3000	4.3000	4.3000	4.3000	+11.688%	2	1,495	-50.233%
2026-02-09	3.8000	3.8500	3.8000	3.8500	-3.750%	6	1,495	-44.416%
2026-02-06	4.2300	4.2300	3.8000	4.0000	+3.093%	56	1,490	-46.500%
2026-02-05	4.2000	4.2000	3.8800	3.8800	+1.571%	5	1,489	-44.845%
2026-02-04	3.5000	4.1000	3.5000	3.8200	+3.804%	21	1,486	-43.979%
2026-02-03	3.9200	4.1500	3.6800	3.6800	-14.419%	48	1,486	-41.848%
2026-02-02	4.2500	4.5000	4.2500	4.3000	+1.176%	12	1,467	-50.233%
2026-01-30	4.4500	4.4500	4.2500	4.2500	-2.299%	33	1,455	-49.647%
2026-01-29	4.6300	4.6300	4.3500	4.3500	-20.909%	9	1,454	-50.805%
2026-01-28	4.9000	5.5000	4.8600	5.5000	+17.773%	24	1,446	-61.091%
2026-01-27	4.9500	5.0200	4.6700	4.6700	-8.431%	11	1,442	-54.176%
2026-01-26	5.2000	5.2000	5.0500	5.1000	0.000%	17	1,434	-58.039%
2026-01-23	5.0000	5.2500	5.0000	5.1000	+12.088%	15	1,432	-58.039%
2026-01-22	4.6200	4.6200	4.3900	4.5500	-5.208%	111	1,428	-52.967%
2026-01-21	4.6500	5.5000	4.5000	4.8000	-26.154%	109	1,350	-55.417%
2026-01-20	6.0000	6.5000	6.0000	6.5000	-0.763%	7	1,285	-67.077%
2026-01-16	6.3500	6.5500	6.2000	6.5500	+0.769%	194	1,176	-67.328%
2026-01-15	6.6000	6.6000	6.5000	6.5000	+2.362%	5	1,176	-67.077%
2026-01-14	6.4600	6.4700	6.3500	6.3500	-8.633%	28	1,172	-66.299%
2026-01-13	6.5000	6.9500	6.5000	6.9500	+6.923%	18	1,170	-69.209%
2026-01-12	6.7000	6.7000	6.5000	6.5000	-1.961%	2	1,152	-67.077%
2026-01-09	6.7500	6.7500	6.2500	6.6300	-5.014%	24	1,152	-67.722%
2026-01-08	6.9800	6.9800	6.9800	6.9800	+5.758%	1	1,142	-69.341%
2026-01-07	7.0000	7.0000	6.6000	6.6000	-0.752%	3	1,142	-67.576%
2026-01-06	6.7400	6.7400	6.6500	6.6500	-5.000%	9	1,141	-67.820%
2026-01-05	7.0000	7.0000	7.0000	7.0000	+3.704%	159	1,132	-69.429%
2026-01-02	7.4500	7.4500	6.7500	6.7500	-11.184%	24	1,177	-68.296%
2025-12-31	7.7500	7.7500	7.6000	7.6000	-1.299%	180	1,343	-71.842%
2025-12-30	7.7500	7.7500	7.7000	7.7000	-2.036%	14	1,343	-72.208%
2025-12-29	7.9000	7.9000	7.8500	7.8600	-1.873%	13	1,341	-72.774%
2025-12-26	8.1000	8.1000	8.0000	8.0100	+3.355%	17	1,342	-73.283%
2025-12-24	7.6100	7.7500	7.6100	7.7500	-1.274%	7	1,329	-72.387%
2025-12-23	7.8200	7.8500	7.8200	7.8500	0.000%	2	1,329	-72.739%
2025-12-22	7.8000	7.9400	7.8000	7.8500	-7.647%	26	1,328	-72.739%
2025-12-19	8.5000	8.5000	8.5000	8.5000	+4.938%	2	1,318	-74.824%
2025-12-18	8.6500	9.1000	8.1000	8.1000	-6.358%	17	1,316	-73.580%
2025-12-17	9.5000	9.5000	8.6500	8.6500	+0.581%	107	1,301	-75.260%
2025-12-16	8.7500	8.7500	8.4500	8.6000	+3.990%	14	1,194	-75.116%
2025-12-15	9.0000	9.0000	8.2700	8.2700	-7.906%	36	1,182	-74.123%
2025-12-12	9.4500	9.5000	8.9800	8.9800	+3.815%	56	1,169	-76.169%
2025-12-11	8.4100	8.7500	8.4100	8.6500	+7.054%	163	1,125	-75.260%
2025-12-10	9.1200	9.1200	8.0800	8.0800	-15.393%	121	995	-73.515%
2025-12-09	9.5300	9.5500	9.0600	9.5500	+1.380%	24	875	-77.592%
2025-12-08	10.0000	10.0000	9.2000	9.4200	-11.963%	26	866	-77.282%
2025-12-05	10.6500	12.8500	10.3500	10.7000	-5.727%	77	841	-80.000%
2025-12-04	11.8000	11.8000	11.1000	11.3500	-4.622%	409	861	-81.145%
2025-12-03	12.0000	12.0000	11.0900	11.9000	-13.768%	36	537	-82.017%
2025-12-02	13.8000	13.8000	13.8000	13.8000	+0.364%	1	526	-84.493%
2025-12-01	13.7500	13.7500	13.7500	13.7500	+1.852%	1	525	-84.436%
2025-11-28	13.3000	13.5000	13.3000	13.5000	+2.273%	9	525	-84.148%
2025-11-26	12.9000	13.2000	12.9000	13.2000	+8.642%	2	524	-83.788%
2025-11-25	12.4700	12.4700	12.1500	12.1500	-10.662%	8	524	-82.387%
2025-11-24	12.1000	13.6000	11.9800	13.6000	+7.087%	45	518	-84.265%
2025-11-21	12.9900	12.9900	12.7000	12.7000	-1.244%	4	476	-83.150%
2025-11-20	14.7000	14.9100	12.8600	12.8600	-14.267%	14	476	-83.359%
2025-11-19	16.9500	16.9500	14.9000	15.0000	-12.943%	7	463	-85.733%
2025-11-18	16.1500	17.2300	16.1500	17.2300	+10.804%	23	461	-87.580%
2025-11-17	15.3400	15.5500	15.3400	15.5500	0.000%	2	441	-86.238%