Dark

NFLX20270617C135
NFLX Jun 17 2027 135.00 Call (NFLX270617C00135000)
option OPRA

EOD

Aug 19, 2026

1.80+8.434%(+0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.8000	1.8000	1.8000	1.8000	+8.434%	1	692	0.000%
2026-08-14	1.6600	1.6600	1.6600	1.6600	+11.409%	1	692	+8.434%
2026-08-13	1.5400	1.5400	1.4900	1.4900	+4.196%	2	692	+20.805%
2026-08-11	1.4300	1.4300	1.4300	1.4300	+5.926%	1	691	+25.874%
2026-08-06	1.3500	1.3500	1.3500	1.3500	-10.000%	1	692	+33.333%
2026-08-04	1.3000	1.5000	1.3000	1.5000	+15.385%	21	692	+20.000%
2026-08-03	1.3000	1.3000	1.3000	1.3000	+12.069%	5	692	+38.462%
2026-07-31	1.2500	1.2500	1.1600	1.1600	-10.769%	25	692	+55.172%
2026-07-30	1.2900	1.3300	1.2900	1.3000	-0.763%	30	695	+38.462%
2026-07-29	1.2400	1.3300	1.2400	1.3100	+3.968%	9	673	+37.405%
2026-07-27	1.1400	1.2700	1.1200	1.2600	+14.545%	5	669	+42.857%
2026-07-22	1.1400	1.1400	1.1000	1.1000	+4.762%	5	668	+63.636%
2026-07-21	0.9600	1.0500	0.8700	1.0500	+0.962%	32	673	+71.429%
2026-07-20	1.1500	1.1500	1.0400	1.0400	-8.772%	5	680	+73.077%
2026-07-17	1.1000	1.1400	1.0200	1.1400	-30.488%	9	685	+57.895%
2026-07-16	1.5500	1.7800	1.5500	1.6400	-10.870%	6	681	+9.756%
2026-07-13	1.7600	1.8400	1.7200	1.8400	+9.524%	4	683	-2.174%
2026-07-10	1.6800	1.6800	1.6800	1.6800	-22.222%	5	683	+7.143%
2026-07-08	1.9800	2.1600	1.9800	2.1600	+24.855%	2	688	-16.667%
2026-07-07	2.1500	2.1500	1.7300	1.7300	-13.500%	3	687	+4.046%
2026-07-06	1.9100	2.0000	1.9100	2.0000	-5.660%	4	687	-10.000%
2026-07-02	1.8800	2.1200	1.8800	2.1200	+8.163%	5	682	-15.094%
2026-07-01	1.7200	1.9600	1.6100	1.9600	+39.007%	13	682	-8.163%
2026-06-30	1.9900	1.9900	1.4100	1.4100	-15.060%	3	671	+27.660%
2026-06-29	1.8700	1.8700	1.5800	1.6600	-2.353%	7	670	+8.434%
2026-06-26	1.7400	1.7400	1.7000	1.7000	+5.590%	9	669	+5.882%
2026-06-24	1.6100	1.6100	1.6100	1.6100	-1.227%	1	677	+11.801%
2026-06-23	1.4700	1.6300	1.4700	1.6300	+5.844%	10	676	+10.429%
2026-06-22	1.5400	1.6200	1.4800	1.5400	-21.026%	14	673	+16.883%
2026-06-18	1.9500	1.9500	1.9500	1.9500	-0.510%	1	671	-7.692%
2026-06-17	1.9600	1.9600	1.9600	1.9600	-2.970%	20	671	-8.163%
2026-06-16	2.2900	2.2900	1.9700	2.0200	-14.043%	33	671	-10.891%
2026-06-11	2.3500	2.3500	2.3500	2.3500	-12.963%	1	669	-23.404%
2026-06-10	2.7000	2.7000	2.7000	2.7000	+5.058%	15	668	-33.333%
2026-06-08	2.8800	2.8800	2.5000	2.5700	0.000%	306	653	-29.961%
2026-06-05	2.5700	2.5700	2.5700	2.5700	-6.884%	1	656	-29.961%
2026-06-04	2.9600	2.9600	2.7600	2.7600	+0.364%	4	656	-34.783%
2026-06-03	2.8500	2.8500	2.7500	2.7500	-8.333%	16	654	-34.545%
2026-06-02	2.9600	3.1100	2.9600	3.0000	-9.091%	171	639	-40.000%
2026-06-01	3.3000	3.3000	3.3000	3.3000	+4.762%	2	700	-45.455%
2026-05-29	3.1700	3.2000	3.0900	3.1500	-7.353%	340	698	-42.857%
2026-05-22	3.4000	3.4000	3.4000	3.4000	-5.556%	15	610	-47.059%
2026-05-21	3.3000	3.9200	3.3000	3.6000	+4.348%	36	610	-50.000%
2026-05-20	3.4000	3.4500	3.3000	3.4500	-0.862%	46	610	-47.826%
2026-05-18	3.4800	3.4800	3.4800	3.4800	+0.870%	5	583	-48.276%
2026-05-15	3.4500	3.4500	3.4500	3.4500	+6.154%	1	583	-47.826%
2026-05-13	3.2500	3.2500	3.2500	3.2500	+0.309%	20	577	-44.615%
2026-05-12	3.2400	3.2400	3.2400	3.2400	+24.615%	15	557	-44.444%
2026-05-11	2.9200	2.9200	2.6000	2.6000	-16.129%	5	557	-30.769%
2026-05-08	3.1000	3.1000	3.1000	3.1000	-6.061%	1	553	-41.935%
2026-05-07	3.3000	3.3000	3.3000	3.3000	+4.430%	5	552	-45.455%
2026-05-06	3.1800	3.1800	3.1600	3.1600	-20.403%	9	547	-43.038%
2026-05-04	3.9700	3.9700	3.9700	3.9700	-4.337%	1	556	-54.660%
2026-04-30	4.4500	4.4500	4.1500	4.1500	+1.716%	11	556	-56.627%
2026-04-29	4.1500	4.1500	3.9000	4.0800	+3.291%	145	546	-55.882%
2026-04-28	3.6700	3.9500	3.5500	3.9500	+0.254%	8	668	-54.430%
2026-04-27	3.9400	3.9400	3.9400	3.9400	-3.902%	2	667	-54.315%
2026-04-24	3.9700	4.1000	3.9700	4.1000	+1.235%	138	665	-56.098%
2026-04-23	5.0000	5.0000	4.0500	4.0500	-10.200%	5	535	-55.556%
2026-04-21	4.5300	4.5800	4.3200	4.5100	-1.957%	226	359	-60.089%
2026-04-20	4.6000	4.6500	4.6000	4.6000	-14.019%	22	359	-60.870%
2026-04-17	5.1500	5.7000	5.1500	5.3500	-40.223%	29	343	-66.355%
2026-04-16	8.9500	8.9500	8.9500	8.9500	+7.572%	80	324	-79.888%
2026-04-15	8.3000	8.5000	8.2500	8.3200	+0.241%	31	404	-78.365%
2026-04-14	8.3300	8.3300	8.3000	8.3000	+16.901%	81	379	-78.313%
2026-04-13	7.1000	7.1000	7.1000	7.1000	-2.338%	10	299	-74.648%
2026-04-10	7.0600	7.2700	7.0600	7.2700	-0.411%	2	289	-75.241%
2026-04-09	7.2000	7.3000	7.1400	7.3000	+18.314%	3	290	-75.342%
2026-04-02	6.1700	6.1700	6.1700	6.1700	+12.182%	2	289	-70.827%
2026-04-01	5.5000	5.5000	5.5000	5.5000	+5.769%	1	289	-67.273%
2026-03-31	5.2000	5.2000	5.2000	5.2000	+2.970%	1	289	-65.385%
2026-03-23	4.9000	5.0500	4.9000	5.0500	+7.219%	2	290	-64.356%
2026-03-20	4.7000	4.7100	4.7000	4.7100	-1.875%	2	290	-61.783%
2026-03-19	4.8200	4.8200	4.8000	4.8000	-19.328%	11	290	-62.500%
2026-03-16	6.0000	6.0000	5.9500	5.9500	-9.437%	3	290	-69.748%
2026-03-11	6.4000	6.5700	6.4000	6.5700	-0.303%	2	287	-72.603%
2026-03-10	6.5900	6.5900	6.5900	6.5900	-5.857%	1	285	-72.686%
2026-03-09	7.0000	7.0000	7.0000	7.0000	-5.277%	1	285	-74.286%
2026-03-05	7.3500	7.3900	7.1700	7.3900	+1.511%	35	285	-75.643%
2026-03-04	7.2800	7.2800	7.2800	7.2800	+8.172%	4	266	-75.275%
2026-03-03	6.7300	6.7300	6.7300	6.7300	-4.539%	1	264	-73.254%
2026-03-02	6.7600	7.0500	6.7600	7.0500	+17.304%	3	264	-74.468%
2026-02-27	5.3500	6.0100	5.3500	6.0100	+115.412%	39	263	-70.050%
2026-02-20	2.8000	2.8000	2.7900	2.7900	-0.357%	2	244	-35.484%
2026-02-19	2.8000	2.8000	2.8000	2.8000	-6.355%	1	246	-35.714%
2026-02-18	2.8300	2.9900	2.8300	2.9900	+32.889%	5	247	-39.799%
2026-02-17	2.2500	2.2500	2.2500	2.2500	-21.053%	10	242	-20.000%
2026-02-12	2.7000	3.0000	2.6900	2.8500	-9.524%	15	232	-36.842%
2026-02-11	3.1500	3.1500	3.1500	3.1500	-20.455%	1	231	-42.857%
2026-02-10	3.9600	3.9600	3.9600	3.9600	+25.714%	1	230	-54.545%
2026-02-06	3.1500	3.1500	3.1500	3.1500	-7.080%	1	229	-42.857%
2026-02-04	3.2000	3.3900	3.2000	3.3900	+11.148%	11	228	-46.903%
2026-02-03	3.5000	3.5000	3.0500	3.0500	-19.737%	2	226	-40.984%
2026-01-30	3.8500	3.8500	3.8000	3.8000	+2.703%	31	224	-52.632%
2026-01-29	3.8500	3.8500	3.7000	3.7000	-13.146%	18	253	-51.351%
2026-01-28	4.2600	4.2600	4.2600	4.2600	+2.651%	20	254	-57.746%
2026-01-27	4.1500	4.1500	4.1500	4.1500	-7.366%	15	254	-56.627%
2026-01-26	4.5500	4.5500	4.4700	4.4800	+1.818%	13	254	-59.821%
2026-01-23	4.3000	4.4000	4.3000	4.4000	+10.000%	32	254	-59.091%
2026-01-22	4.0000	4.0000	4.0000	4.0000	+2.564%	1	223	-55.000%
2026-01-21	4.2500	4.2800	3.9000	3.9000	-31.579%	6	222	-53.846%
2026-01-20	5.7000	5.7000	5.7000	5.7000	-1.213%	2	223	-68.421%
2026-01-15	5.7500	5.7700	5.7500	5.7700	+2.305%	21	221	-68.804%
2026-01-14	5.6400	5.6400	5.6400	5.6400	-2.759%	1	223	-68.085%
2026-01-13	5.8000	5.8000	5.8000	5.8000	+6.033%	25	223	-68.966%
2026-01-09	5.4700	5.4700	5.4700	5.4700	-6.814%	2	223	-67.093%
2026-01-08	5.8700	5.8700	5.8700	5.8700	-0.845%	1	221	-69.336%
2026-01-07	5.8000	5.9600	5.8000	5.9200	+1.544%	3	220	-69.595%
2026-01-06	5.8000	5.8300	5.8000	5.8300	-2.508%	9	217	-69.125%
2026-01-05	5.9800	5.9800	5.9800	5.9800	-5.079%	2	215	-69.900%
2026-01-02	6.5500	6.5500	6.3000	6.3000	-6.667%	3	215	-71.429%
2025-12-30	6.7500	6.7500	6.7500	6.7500	-2.174%	3	214	-73.333%
2025-12-29	6.9500	6.9500	6.9000	6.9000	-2.128%	13	214	-73.913%
2025-12-26	7.1000	7.1000	7.0500	7.0500	+3.676%	3	215	-74.468%
2025-12-24	6.8300	6.8300	6.8000	6.8000	-0.585%	20	195	-73.529%
2025-12-23	6.8500	6.8500	6.8400	6.8400	+1.333%	40	195	-73.684%
2025-12-22	6.7500	6.7500	6.7500	6.7500	-10.714%	3	194	-73.333%
2025-12-19	7.5000	7.5600	7.5000	7.5600	+2.857%	23	191	-76.190%
2025-12-15	7.7300	7.8500	7.3500	7.3500	-4.545%	198	181	-75.510%
2025-12-11	7.8000	7.8000	7.7000	7.7000	-7.229%	6	33	-76.623%
2025-12-09	8.3000	8.3000	8.3000	8.3000	-11.796%	10	29	-78.313%
2025-12-05	9.3000	9.4100	9.3000	9.4100	-6.832%	4	39	-80.871%
2025-12-04	10.1000	10.1000	10.1000	10.1000	-6.741%	10	35	-82.178%
2025-11-25	11.3300	11.3300	10.8300	10.8300	0.000%	25	25	-83.380%