Dark

NFLX20270617C150
NFLX Jun 17 2027 150.00 Call (NFLX270617C00150000)
option OPRA

EOD

Aug 20, 2026

1.150.000%(0.00)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.1000	1.2300	1.0200	1.1500	0.000%	33	6,961	0.000%
2026-08-19	1.0000	1.1600	1.0000	1.1500	+9.524%	5	6,986	0.000%
2026-08-18	1.0000	1.0500	1.0000	1.0500	+10.526%	22	6,988	+9.524%
2026-08-17	0.9500	0.9500	0.9500	0.9500	-13.636%	1	6,987	+21.053%
2026-08-13	0.9000	1.1000	0.9000	1.1000	+29.412%	44	6,986	+4.545%
2026-08-12	0.9000	0.9000	0.8500	0.8500	-8.602%	11	6,957	+35.294%
2026-08-11	1.0100	1.0100	0.9300	0.9300	-13.084%	31	6,957	+23.656%
2026-08-10	0.9000	1.1400	0.7300	1.0700	+12.632%	920	6,947	+7.477%
2026-08-07	0.9000	0.9500	0.9000	0.9500	+1.064%	77	6,062	+21.053%
2026-08-06	0.9400	0.9400	0.9400	0.9400	-6.000%	2	6,052	+22.340%
2026-08-05	0.8700	1.0000	0.8700	1.0000	+7.527%	15	6,050	+15.000%
2026-08-04	0.8800	0.9300	0.8800	0.9300	+12.048%	7	6,046	+23.656%
2026-08-03	0.8900	0.9000	0.8000	0.8300	+1.220%	7	6,045	+38.554%
2026-07-31	0.8000	0.8200	0.8000	0.8200	-3.529%	9	6,040	+40.244%
2026-07-30	0.7700	0.8500	0.7700	0.8500	-1.163%	12	6,035	+35.294%
2026-07-29	0.8500	0.8600	0.8500	0.8600	+7.500%	16	6,046	+33.721%
2026-07-28	0.8000	0.8000	0.8000	0.8000	+5.263%	3	6,062	+43.750%
2026-07-23	0.7000	0.7600	0.7000	0.7600	+5.556%	13	6,065	+51.316%
2026-07-22	0.7900	0.8000	0.7100	0.7200	-4.000%	116	6,073	+59.722%
2026-07-21	0.6800	0.7500	0.6300	0.7500	+7.143%	86	6,009	+53.333%
2026-07-20	0.7900	0.8000	0.6800	0.7000	-13.580%	262	5,970	+64.286%
2026-07-17	0.6800	1.0500	0.5700	0.8100	-33.058%	237	6,167	+41.975%
2026-07-16	1.2000	1.2500	1.0900	1.2100	+3.419%	768	6,203	-4.959%
2026-07-15	1.2000	1.2000	1.1700	1.1700	-5.645%	9	6,195	-1.709%
2026-07-14	1.1300	1.2400	1.1300	1.2400	+5.085%	13	6,195	-7.258%
2026-07-13	1.2500	1.2900	1.1800	1.1800	-1.667%	236	6,192	-2.542%
2026-07-10	1.2500	1.2500	1.1900	1.2000	+9.091%	6	6,214	-4.167%
2026-07-09	1.2000	1.2300	1.0800	1.1000	-19.118%	4	6,215	+4.545%
2026-07-08	1.3600	1.3600	1.3100	1.3600	0.000%	5	6,213	-15.441%
2026-07-07	1.3200	1.5000	1.1700	1.3600	+3.817%	60	6,215	-15.441%
2026-07-06	1.2500	1.3100	1.2300	1.3100	-7.746%	138	6,216	-12.214%
2026-07-02	1.3500	1.5000	1.2600	1.4200	+19.328%	45	6,190	-19.014%
2026-07-01	1.2900	1.4300	0.9000	1.1900	+8.182%	76	6,190	-3.361%
2026-06-30	1.0500	1.1000	1.0000	1.1000	-1.786%	10	6,131	+4.545%
2026-06-29	1.3000	1.3000	1.1200	1.1200	-0.885%	113	6,128	+2.679%
2026-06-26	1.0000	1.2500	1.0000	1.1300	+21.505%	102	6,132	+1.770%
2026-06-25	1.0000	1.0600	0.9300	0.9300	-12.264%	159	6,051	+23.656%
2026-06-24	1.0900	1.2600	1.0000	1.0600	-2.752%	24	5,910	+8.491%
2026-06-23	1.3000	1.3000	1.0800	1.0900	-8.403%	107	5,893	+5.505%
2026-06-22	1.2400	1.2400	1.0500	1.1900	-15.000%	150	5,857	-3.361%
2026-06-18	1.2600	1.4700	1.2400	1.4000	+6.061%	16	5,555	-17.857%
2026-06-17	1.3000	1.3200	1.2600	1.3200	+1.538%	280	5,555	-12.879%
2026-06-16	1.3300	1.3500	1.2800	1.3000	-16.129%	61	5,555	-11.538%
2026-06-15	1.5300	1.7500	1.4200	1.5500	+6.897%	18	5,545	-25.806%
2026-06-12	1.5000	1.5400	1.4500	1.4500	-4.605%	24	5,545	-20.690%
2026-06-11	1.6000	1.6000	1.4700	1.5200	-10.588%	6	5,545	-24.342%
2026-06-10	1.7400	1.7400	1.6500	1.7000	-2.857%	10	5,543	-32.353%
2026-06-09	1.7000	1.8200	1.6500	1.7500	-2.235%	125	5,534	-34.286%
2026-06-08	1.8000	1.8500	1.7900	1.7900	-1.648%	15	5,507	-35.754%
2026-06-05	1.7500	1.8300	1.7000	1.8200	-2.151%	217	5,502	-36.813%
2026-06-04	2.0000	2.0000	1.7900	1.8600	+1.087%	216	5,291	-38.172%
2026-06-03	1.8200	1.8700	1.7500	1.8400	-6.599%	164	5,183	-37.500%
2026-06-02	2.1700	2.1700	1.9700	1.9700	-8.796%	66	5,036	-41.624%
2026-06-01	2.0900	2.1600	2.0000	2.1600	+4.854%	51	5,001	-46.759%
2026-05-29	1.9600	2.1500	1.9600	2.0600	+3.000%	25	4,979	-44.175%
2026-05-28	2.0000	2.0500	1.8000	2.0000	0.000%	24	4,960	-42.500%
2026-05-27	2.0200	2.1500	2.0000	2.0000	-9.091%	10	4,947	-42.500%
2026-05-26	2.1900	2.2000	2.1900	2.2000	+3.774%	7	4,941	-47.727%
2026-05-22	2.1900	2.1900	2.1200	2.1200	-9.402%	4	4,939	-45.755%
2026-05-21	2.1700	2.3800	2.1700	2.3400	+8.333%	30	4,941	-50.855%
2026-05-20	2.1200	2.2600	2.1100	2.1600	-5.677%	6	4,941	-46.759%
2026-05-19	2.2100	2.2900	2.1800	2.2900	-4.979%	9	4,912	-49.782%
2026-05-18	2.2000	2.4100	2.2000	2.4100	+24.227%	21	4,912	-52.282%
2026-05-15	1.9800	1.9800	1.9400	1.9400	-3.483%	5	4,912	-40.722%
2026-05-14	2.0000	2.0800	1.9800	2.0100	-2.899%	51	4,897	-42.786%
2026-05-13	2.0700	2.0700	2.0700	2.0700	+0.976%	2	4,848	-44.444%
2026-05-12	2.2900	2.2900	2.0000	2.0500	+12.022%	74	4,848	-43.902%
2026-05-11	1.8500	1.8500	1.6300	1.8300	-7.576%	73	4,848	-37.158%
2026-05-08	1.9000	1.9800	1.9000	1.9800	-3.415%	51	4,735	-41.919%
2026-05-07	2.0300	2.1700	2.0300	2.0500	-1.914%	33	4,765	-43.902%
2026-05-06	1.8900	2.1300	1.8700	2.0900	+4.500%	70	4,732	-44.976%
2026-05-05	2.2500	2.2800	1.9400	2.0000	-14.163%	391	4,720	-42.500%
2026-05-04	2.5000	2.5000	2.3300	2.3300	-6.800%	17	4,341	-50.644%
2026-05-01	2.7000	2.7900	2.5000	2.5000	-11.348%	21	4,308	-54.000%
2026-04-30	2.5800	3.1000	2.5000	2.8200	+10.588%	66	4,308	-59.220%
2026-04-29	2.3400	2.5600	2.3400	2.5500	-1.923%	28	4,259	-54.902%
2026-04-28	2.2500	2.6000	2.2500	2.6000	+10.638%	33	4,234	-55.769%
2026-04-27	2.5600	2.5600	2.3500	2.3500	-22.951%	97	4,208	-51.064%
2026-04-24	2.5600	3.0500	2.4900	3.0500	+15.094%	134	4,113	-62.295%
2026-04-23	2.6500	2.7500	2.5000	2.6500	-0.749%	67	4,157	-56.604%
2026-04-22	2.7100	2.8000	2.6000	2.6700	+1.521%	130	4,142	-56.929%
2026-04-21	2.8000	2.9400	2.6300	2.6300	-10.847%	160	3,908	-56.274%
2026-04-20	3.1000	3.1000	2.6700	2.9500	-11.145%	59	3,908	-61.017%
2026-04-17	3.4700	3.5500	2.9300	3.3200	-40.714%	409	3,882	-65.361%
2026-04-16	6.2000	6.2000	5.4000	5.6000	+0.179%	289	3,863	-79.464%
2026-04-15	5.2000	5.6300	5.1000	5.5900	+6.679%	230	3,811	-79.428%
2026-04-14	5.0500	5.5000	5.0500	5.2400	+5.859%	14	3,691	-78.053%
2026-04-13	4.8000	5.0000	4.8000	4.9500	+6.223%	8	3,695	-76.768%
2026-04-10	4.5000	4.6600	4.5000	4.6600	+2.418%	6	3,696	-75.322%
2026-04-09	4.6000	4.6800	4.5500	4.5500	+13.750%	5	3,696	-74.725%
2026-04-08	4.2000	4.2000	3.8800	4.0000	0.000%	15	3,697	-71.250%
2026-04-07	4.0500	4.0500	4.0000	4.0000	-0.498%	3	3,694	-71.250%
2026-04-06	4.8000	4.8000	4.0200	4.0200	+8.649%	5	3,694	-71.393%
2026-04-02	3.7000	3.7000	3.7000	3.7000	+15.625%	2	3,693	-68.919%
2026-04-01	3.4500	3.4500	3.2000	3.2000	-7.781%	11	3,693	-64.063%
2026-03-31	3.4000	3.7900	3.4000	3.4700	-2.254%	80	3,703	-66.859%
2026-03-27	3.5000	3.5500	3.1000	3.5500	+10.938%	14	3,733	-67.606%
2026-03-26	3.0000	3.2000	3.0000	3.2000	+8.108%	2	3,722	-64.063%
2026-03-25	2.9600	2.9600	2.9600	2.9600	+5.338%	1	3,722	-61.149%
2026-03-24	2.9900	3.2000	2.8100	2.8100	-12.733%	6	3,722	-59.075%
2026-03-23	3.2000	3.2200	2.8500	3.2200	+5.574%	697	3,723	-64.286%
2026-03-20	3.0000	3.0500	3.0000	3.0500	0.000%	8	4,001	-62.295%
2026-03-19	3.4100	3.4100	2.9700	3.0500	-12.857%	42	4,002	-62.295%
2026-03-18	3.4300	3.5000	3.4000	3.5000	0.000%	19	3,992	-67.143%
2026-03-17	3.8000	4.0000	3.5000	3.5000	-14.634%	20	4,010	-67.143%
2026-03-12	4.0000	4.1000	4.0000	4.1000	0.000%	4	4,011	-71.951%
2026-03-11	4.5300	4.5300	4.0800	4.1000	-9.492%	4	4,015	-71.951%
2026-03-10	4.4500	4.5300	4.3000	4.5300	-7.362%	12	4,017	-74.614%
2026-03-09	4.8500	4.8900	4.6000	4.8900	-0.610%	35	4,018	-76.483%
2026-03-06	4.9000	5.2400	4.9000	4.9200	+2.075%	5	4,041	-76.626%
2026-03-05	4.8000	5.3000	4.8000	4.8200	+2.119%	4	4,040	-76.141%
2026-03-04	4.5500	4.9000	4.3700	4.7200	+6.067%	355	4,041	-75.636%
2026-03-03	4.4000	4.9500	4.4000	4.4500	-5.920%	38	3,957	-74.157%
2026-03-02	4.4500	4.7500	4.3000	4.7300	+5.111%	27	3,961	-75.687%
2026-02-27	3.3100	4.5000	3.2800	4.5000	+66.667%	230	3,964	-74.444%
2026-02-26	2.6000	2.7000	2.6000	2.7000	+17.391%	2	4,058	-57.407%
2026-02-25	2.5000	2.5500	2.2000	2.3000	+15.000%	78	4,024	-50.000%
2026-02-24	1.5500	2.0000	1.5500	2.0000	+14.286%	8	4,024	-42.500%
2026-02-23	1.7000	1.7500	1.7000	1.7500	-10.256%	3	4,026	-34.286%
2026-02-20	1.8000	2.0000	1.8000	1.9500	+3.175%	51	4,024	-41.026%
2026-02-19	1.9500	1.9500	1.8900	1.8900	-3.077%	30	4,009	-39.153%
2026-02-18	1.8500	2.0100	1.7900	1.9500	+7.735%	104	4,008	-41.026%
2026-02-17	2.0000	2.0000	1.7000	1.8100	-3.209%	5	4,013	-36.464%
2026-02-13	1.8200	1.8700	1.7000	1.8700	+3.889%	22	4,003	-38.503%
2026-02-12	1.9800	2.1200	1.7500	1.8000	-14.286%	513	4,003	-36.111%
2026-02-11	1.9800	2.1000	1.9800	2.1000	-8.696%	15	3,584	-45.238%
2026-02-10	2.7500	2.8000	2.3000	2.3000	-15.751%	17	3,584	-50.000%
2026-02-09	2.1000	2.7300	2.1000	2.7300	+24.091%	180	3,572	-57.875%
2026-02-06	2.5700	2.5700	2.1700	2.2000	+2.326%	27	3,574	-47.727%
2026-02-05	2.1900	2.1900	2.1500	2.1500	-7.725%	4	3,569	-46.512%
2026-02-04	2.3300	2.3300	2.3300	2.3300	+10.952%	1	3,568	-50.644%
2026-02-03	2.2600	2.2600	2.0300	2.1000	-19.231%	18	3,567	-45.238%
2026-02-02	2.7500	2.7500	2.4900	2.6000	+1.961%	8	3,564	-55.769%
2026-01-30	2.1200	2.5500	2.1200	2.5500	-3.042%	52	3,564	-54.902%
2026-01-29	2.5500	2.6300	2.5000	2.6300	-7.067%	21	3,564	-56.274%
2026-01-28	2.8800	3.2000	2.7700	2.8300	+0.355%	10	3,573	-59.364%
2026-01-27	2.7500	2.8200	2.7400	2.8200	-9.032%	13	3,574	-59.220%
2026-01-26	3.0300	3.1000	3.0000	3.1000	+3.333%	85	3,581	-62.903%
2026-01-23	2.6500	3.0000	2.6500	3.0000	+15.830%	87	3,564	-61.667%
2026-01-22	2.8300	3.0000	2.4100	2.5900	-10.069%	571	3,540	-55.598%
2026-01-21	2.7600	3.1500	2.6500	2.8800	-26.154%	399	3,677	-60.069%
2026-01-20	4.0000	4.1000	3.9000	3.9000	+2.632%	76	3,667	-70.513%
2026-01-16	3.8500	3.8500	3.7500	3.8000	-2.314%	69	3,595	-69.737%
2026-01-15	3.9000	3.9000	3.8900	3.8900	-0.256%	95	3,595	-70.437%
2026-01-14	4.2000	4.2000	3.8000	3.9000	-7.143%	134	3,576	-70.513%
2026-01-13	3.8000	4.2000	3.8000	4.2000	+6.329%	56	3,566	-72.619%
2026-01-12	3.9000	4.0300	3.9000	3.9500	+9.722%	19	3,567	-70.886%
2026-01-09	3.7500	3.8000	3.5900	3.6000	-7.216%	62	3,568	-68.056%
2026-01-08	4.0000	4.0000	3.8500	3.8800	-3.000%	27	3,547	-70.361%
2026-01-07	4.0000	4.2000	3.9000	4.0000	+0.756%	81	3,538	-71.250%
2026-01-06	4.0500	4.0500	3.8700	3.9700	-4.106%	26	3,520	-71.033%
2026-01-05	4.2500	4.2500	4.1400	4.1400	+2.222%	18	3,510	-72.222%
2026-01-02	4.3000	4.3500	4.0000	4.0500	-12.903%	34	3,503	-71.605%
2025-12-31	4.6000	4.6500	4.6000	4.6500	+1.087%	20	3,513	-75.269%
2025-12-30	4.5700	4.6000	4.5700	4.6000	-5.155%	11	3,513	-75.000%
2025-12-26	4.7000	4.8500	4.7000	4.8500	+6.593%	2	3,507	-76.289%
2025-12-24	4.6000	4.6100	4.5500	4.5500	-6.571%	5	3,502	-74.725%
2025-12-23	4.7000	4.8700	4.7000	4.8700	+4.731%	5	3,502	-76.386%
2025-12-22	4.9500	4.9500	4.6500	4.6500	-13.889%	89	3,498	-75.269%
2025-12-17	5.5000	5.5000	5.3800	5.4000	+2.857%	8	3,444	-78.704%
2025-12-16	5.3000	5.3000	5.2500	5.2500	+1.942%	4	3,440	-78.095%
2025-12-15	5.3000	5.4000	5.0500	5.1500	-9.649%	15	3,441	-77.670%
2025-12-12	6.0000	6.0500	5.7000	5.7000	+4.587%	20	3,430	-79.825%
2025-12-11	5.0000	5.4500	5.0000	5.4500	+7.283%	10	3,421	-78.899%
2025-12-10	5.5000	5.5000	5.0000	5.0800	-9.929%	112	3,421	-77.362%
2025-12-09	5.7500	5.7500	5.5000	5.6400	-4.407%	12	3,418	-79.610%
2025-12-08	6.3000	6.3000	5.7000	5.9000	-7.378%	80	3,406	-80.508%
2025-12-05	7.0000	7.3000	6.3500	6.3700	-10.282%	66	3,407	-81.947%
2025-12-04	7.2900	7.2900	7.1000	7.1000	-5.960%	10	3,391	-83.803%
2025-12-03	7.5500	7.5500	7.5500	7.5500	-14.689%	1	3,385	-84.768%
2025-12-01	8.8000	8.8500	8.8000	8.8500	+7.927%	8	3,385	-87.006%
2025-11-26	8.1500	8.2000	8.1500	8.2000	+6.910%	3	3,378	-85.976%
2025-11-25	7.6700	7.6700	7.6700	7.6700	-0.130%	1	3,378	-85.007%
2025-11-24	7.6800	7.6800	7.6800	7.6800	+2.400%	1	3,377	-85.026%
2025-11-21	8.0500	8.1400	7.5000	7.5000	-12.791%	5	3,377	-84.667%
2025-11-20	9.2000	9.2000	8.6000	8.6000	-14.000%	2	3,374	-86.628%
2025-11-17	10.0000	10.0000	9.9500	10.0000	0.000%	14	3,374	-88.500%