Dark

NFLX20270617C132
NFLX Jun 17 2027 132.00 Call (NFLX270617C00132000)
option OPRA

EOD

Aug 20, 2026

2.00+16.959%(+0.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.0000	2.0000	2.0000	2.0000	+16.959%	1	753	0.000%
2026-08-14	1.9100	1.9100	1.7100	1.7100	+2.395%	2	753	+16.959%
2026-08-10	1.5000	1.6700	1.5000	1.6700	+18.440%	6	752	+19.760%
2026-08-04	1.4100	1.4100	1.4100	1.4100	+41.000%	1	751	+41.844%
2026-07-27	1.0000	1.0000	1.0000	1.0000	-9.091%	1	751	+100.000%
2026-07-23	1.1000	1.1000	1.1000	1.1000	+4.762%	1	750	+81.818%
2026-07-21	1.1000	1.1000	1.0400	1.0500	-17.969%	52	750	+90.476%
2026-07-17	1.2800	1.2800	1.2800	1.2800	-28.492%	30	754	+56.250%
2026-07-14	1.8900	1.8900	1.7900	1.7900	-10.945%	2	739	+11.732%
2026-07-13	2.0100	2.0100	2.0100	2.0100	0.000%	1	739	-0.498%
2026-07-10	2.0100	2.0100	2.0100	2.0100	+0.500%	5	739	-0.498%
2026-07-09	1.9800	2.0000	1.9800	2.0000	-15.254%	2	734	0.000%
2026-07-06	2.3600	2.3600	2.3600	2.3600	+2.609%	2	735	-15.254%
2026-07-02	2.3000	2.3000	2.3000	2.3000	+27.778%	2	737	-13.043%
2026-06-29	1.8900	2.0600	1.7400	1.8000	-4.762%	6	737	+11.111%
2026-06-26	1.8000	1.8900	1.8000	1.8900	+13.855%	2	736	+5.820%
2026-06-24	1.6300	1.6600	1.6300	1.6600	-13.990%	2	735	+20.482%
2026-06-23	1.9300	1.9300	1.9300	1.9300	-4.455%	1	734	+3.627%
2026-06-22	1.9500	2.0200	1.6700	2.0200	-2.885%	5	733	-0.990%
2026-06-18	2.0800	2.0800	2.0800	2.0800	-3.256%	1	729	-3.846%
2026-06-16	2.1700	2.1700	2.1500	2.1500	-22.939%	3	729	-6.977%
2026-06-05	2.7900	2.7900	2.7900	2.7900	-11.429%	3	728	-28.315%
2026-06-04	3.1500	3.1500	3.1500	3.1500	+8.621%	17	730	-36.508%
2026-06-03	3.1000	3.1000	2.9000	2.9000	-19.444%	19	713	-31.034%
2026-05-26	3.6000	3.6000	3.6000	3.6000	+20.000%	2	709	-44.444%
2026-05-11	3.3500	3.3500	3.0000	3.0000	-20.844%	9	710	-33.333%
2026-05-05	3.5500	3.7900	3.5500	3.7900	-12.673%	2	719	-47.230%
2026-05-04	4.4200	4.4200	4.3400	4.3400	-11.429%	2	719	-53.917%
2026-04-30	4.9000	4.9000	4.9000	4.9000	+12.644%	6	717	-59.184%
2026-04-29	4.3500	4.3500	4.3500	4.3500	-2.247%	1	717	-54.023%
2026-04-27	4.4500	4.4500	4.4500	4.4500	-1.111%	1	718	-55.056%
2026-04-23	4.5000	4.5000	4.5000	4.5000	-11.765%	5	719	-55.556%
2026-04-20	5.1000	5.1500	4.9500	5.1000	0.000%	25	715	-60.784%
2026-04-17	5.5000	5.5000	5.1000	5.1000	-47.423%	11	694	-60.784%
2026-04-16	9.7000	9.7000	9.7000	9.7000	+6.711%	1	691	-79.381%
2026-04-14	8.4900	9.0900	8.4200	9.0900	+28.390%	171	690	-77.998%
2026-04-07	7.0800	7.0800	7.0800	7.0800	+10.625%	1	610	-71.751%
2026-04-02	6.4000	6.4000	6.4000	6.4000	+13.879%	6	605	-68.750%
2026-03-30	5.6200	5.6200	5.6200	5.6200	+9.980%	1	605	-64.413%
2026-03-25	5.1100	5.1100	5.1100	5.1100	-2.294%	1	606	-60.861%
2026-03-20	5.2300	5.2300	5.2300	5.2300	-19.538%	1	606	-61.759%
2026-03-16	6.5500	6.5500	6.5000	6.5000	-2.108%	4	607	-69.231%
2026-03-12	6.6400	6.6400	6.6400	6.6400	-4.460%	2	603	-69.880%
2026-03-11	6.9500	6.9500	6.9500	6.9500	-12.025%	1	601	-71.223%
2026-03-05	7.9000	7.9000	7.9000	7.9000	+5.333%	18	600	-74.684%
2026-03-02	7.5000	7.5000	7.5000	7.5000	+4.167%	1	585	-73.333%
2026-02-27	5.9000	7.2200	5.9000	7.2000	+58.242%	107	584	-72.222%
2026-02-26	4.5500	4.5500	4.5500	4.5500	+57.439%	1	657	-56.044%
2026-02-23	3.0900	3.0900	2.8900	2.8900	-5.246%	26	657	-30.796%
2026-02-13	3.0500	3.0500	3.0000	3.0500	0.000%	7	633	-34.426%
2026-02-12	3.0000	3.2000	2.9000	3.0500	-10.819%	24	633	-34.426%
2026-02-11	3.4200	3.4200	3.4200	3.4200	-22.273%	1	613	-41.520%
2026-02-10	4.2000	4.8000	4.2000	4.4000	+21.212%	5	614	-54.545%
2026-02-09	3.6300	3.6300	3.6300	3.6300	-0.548%	10	611	-44.904%
2026-02-06	3.6500	3.6500	3.6500	3.6500	-2.667%	1	611	-45.205%
2026-02-04	3.6000	3.7500	3.6000	3.7500	+10.619%	20	611	-46.667%
2026-02-03	3.5500	3.5500	3.3900	3.3900	-15.250%	7	605	-41.003%
2026-02-02	4.0000	4.0000	4.0000	4.0000	-6.103%	1	605	-50.000%
2026-01-30	4.3000	4.3000	4.2600	4.2600	+3.148%	3	604	-53.052%
2026-01-29	4.1300	4.1300	4.1000	4.1300	-13.053%	3	601	-51.574%
2026-01-28	4.7500	4.7500	4.7500	4.7500	-1.042%	1	599	-57.895%
2026-01-26	4.8100	4.8100	4.8000	4.8000	-2.637%	3	598	-58.333%
2026-01-23	4.9300	4.9300	4.9300	4.9300	+12.045%	1	595	-59.432%
2026-01-22	4.4300	4.4500	4.4000	4.4000	-2.004%	3	594	-54.545%
2026-01-21	4.5500	4.6800	4.3000	4.4900	-26.992%	8	592	-55.457%
2026-01-20	6.1300	6.1500	6.1300	6.1500	+2.159%	2	585	-67.480%
2026-01-14	6.0500	6.0500	5.9900	6.0200	-5.197%	3	584	-66.777%
2026-01-13	6.3500	6.3500	6.3500	6.3500	-2.308%	2	582	-68.504%
2026-01-07	6.5500	6.5500	6.4900	6.5000	-7.143%	12	582	-69.231%
2026-01-02	7.0000	7.0000	7.0000	7.0000	-3.448%	1	581	-71.429%
2025-12-30	7.2500	7.2500	7.2500	7.2500	-3.333%	9	580	-72.414%
2025-12-29	7.5000	7.5000	7.5000	7.5000	-1.961%	5	571	-73.333%
2025-12-26	7.7000	7.7000	7.6500	7.6500	+5.517%	55	566	-73.856%
2025-12-24	7.2500	7.2500	7.2500	7.2500	-7.051%	1	559	-72.414%
2025-12-18	7.8000	7.8000	7.8000	7.8000	-6.587%	8	559	-74.359%
2025-12-17	8.3500	8.3500	8.3500	8.3500	+4.375%	9	552	-76.048%
2025-12-15	8.2000	8.2000	8.0000	8.0000	-7.085%	13	548	-75.000%
2025-12-12	8.9400	8.9400	8.6100	8.6100	+2.378%	6	540	-76.771%
2025-12-11	7.8500	8.7000	7.8500	8.4100	+5.388%	20	539	-76.219%
2025-12-10	8.4500	8.4500	7.9800	7.9800	-10.337%	3	520	-74.937%
2025-12-08	9.4500	9.4500	8.9000	8.9000	-11.000%	7	517	-77.528%
2025-12-05	11.3500	11.3500	10.0000	10.0000	-6.977%	2	512	-80.000%
2025-12-04	10.7500	10.7500	10.7500	10.7500	-22.439%	3	510	-81.395%
2025-12-02	13.8600	13.8600	13.8600	13.8600	+14.451%	1	510	-85.570%
2025-11-21	12.1100	12.1100	12.1100	12.1100	-19.267%	1	511	-83.485%
2025-11-19	15.0000	15.0000	15.0000	15.0000	0.000%	3	510	-86.667%