Dark

NFLX20270617C160
NFLX Jun 17 2027 160.00 Call (NFLX270617C00160000)
option OPRA

EOD

Aug 20, 2026

0.8700+22.535%(+0.1600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.8700	0.8700	0.8700	0.8700	+22.535%	2	688	0.000%
2026-08-17	0.8200	0.8200	0.7100	0.7100	-6.579%	3	689	+22.535%
2026-08-13	0.7600	0.7600	0.7600	0.7600	0.000%	1	690	+14.474%
2026-08-12	0.7600	0.7600	0.7600	0.7600	+5.556%	4	689	+14.474%
2026-08-11	0.7600	0.7600	0.7200	0.7200	-7.692%	28	688	+20.833%
2026-08-10	0.7200	0.7800	0.7200	0.7800	+8.333%	14	685	+11.538%
2026-08-05	0.7100	0.7200	0.7100	0.7200	-6.494%	2	685	+20.833%
2026-08-04	0.6800	0.7700	0.6800	0.7700	+14.925%	52	684	+12.987%
2026-08-03	0.6000	0.6700	0.6000	0.6700	-1.471%	11	635	+29.851%
2026-07-28	0.6500	0.6800	0.6300	0.6800	+15.254%	3	644	+27.941%
2026-07-27	0.5900	0.5900	0.5900	0.5900	-3.279%	1	644	+47.458%
2026-07-24	0.5900	0.6100	0.5900	0.6100	+5.172%	2	644	+42.623%
2026-07-23	0.5000	0.6000	0.5000	0.5800	-9.375%	103	644	+50.000%
2026-07-22	0.5800	0.6400	0.5700	0.6400	+36.170%	4	572	+35.938%
2026-07-21	0.5000	0.5500	0.4700	0.4700	-24.194%	5	571	+85.106%
2026-07-17	0.4500	0.6500	0.4500	0.6200	-31.868%	93	568	+40.323%
2026-07-16	0.9500	0.9500	0.9100	0.9100	-6.186%	90	516	-4.396%
2026-07-14	0.8800	0.9700	0.8800	0.9700	-1.020%	64	475	-10.309%
2026-07-13	1.0000	1.0000	0.8900	0.9800	+8.889%	39	473	-11.224%
2026-07-10	0.9000	0.9000	0.9000	0.9000	-25.000%	50	422	-3.333%
2026-07-08	1.0800	1.2000	1.0800	1.2000	-4.000%	2	422	-27.500%
2026-07-07	1.1400	1.2800	1.0900	1.2500	+19.048%	4	421	-30.400%
2026-07-06	1.0500	1.0500	1.0500	1.0500	+15.385%	1	421	-17.143%
2026-07-01	0.8200	0.9100	0.8200	0.9100	-18.018%	3	421	-4.396%
2026-06-29	1.0200	1.1100	1.0200	1.1100	+11.000%	4	422	-21.622%
2026-06-26	1.0000	1.0000	1.0000	1.0000	+29.870%	2	424	-13.000%
2026-06-25	0.8200	0.8200	0.7700	0.7700	-2.532%	2	422	+12.987%
2026-06-24	0.8200	0.9000	0.7800	0.7900	-12.222%	4	422	+10.127%
2026-06-22	0.9000	0.9400	0.9000	0.9000	-11.765%	140	423	-3.333%
2026-06-18	1.0200	1.0200	1.0200	1.0200	+0.990%	20	346	-14.706%
2026-06-17	1.0500	1.0500	1.0100	1.0100	-10.619%	2	346	-13.861%
2026-06-15	1.1300	1.1300	1.1300	1.1300	-17.518%	1	346	-23.009%
2026-06-04	1.3700	1.3700	1.3700	1.3700	-2.143%	1	346	-36.496%
2026-06-03	1.4000	1.4000	1.4000	1.4000	-6.667%	1	347	-37.857%
2026-05-29	1.5500	1.5500	1.5000	1.5000	-18.919%	60	347	-42.000%
2026-05-21	1.8500	1.8500	1.8500	1.8500	+25.000%	2	312	-52.973%
2026-05-20	1.4800	1.4800	1.4800	1.4800	-15.429%	4	312	-41.216%
2026-05-19	1.7500	1.7500	1.7500	1.7500	-2.778%	1	308	-50.286%
2026-05-18	1.7600	1.8000	1.7600	1.8000	+12.500%	4	308	-51.667%
2026-05-12	1.5900	1.6000	1.5900	1.6000	+28.000%	11	308	-45.625%
2026-05-11	1.4700	1.4800	1.2500	1.2500	-8.759%	4	308	-30.400%
2026-05-08	1.3700	1.3700	1.3700	1.3700	-14.375%	1	295	-36.496%
2026-05-06	1.4000	1.6000	1.4000	1.6000	-26.941%	9	294	-45.625%
2026-04-30	2.1900	2.1900	2.1900	2.1900	+21.667%	1	290	-60.274%
2026-04-29	1.8000	1.8000	1.8000	1.8000	+9.091%	2	289	-51.667%
2026-04-28	1.7100	1.7100	1.6500	1.6500	-8.333%	8	287	-47.273%
2026-04-27	1.8000	1.8000	1.8000	1.8000	+20.000%	1	287	-51.667%
2026-04-24	1.5000	1.5000	1.5000	1.5000	-30.233%	1	287	-42.000%
2026-04-22	2.1500	2.1500	2.1500	2.1500	-12.245%	2	287	-59.535%
2026-04-17	2.1000	2.4500	2.1000	2.4500	-44.191%	87	287	-64.490%
2026-04-16	4.3700	4.3900	4.3600	4.3900	+8.395%	40	322	-80.182%
2026-04-15	3.4200	4.0500	3.4200	4.0500	+22.727%	4	282	-78.519%
2026-04-09	3.4000	3.4000	3.3000	3.3000	+10.000%	2	282	-73.636%
2026-04-08	3.0000	3.0000	3.0000	3.0000	+3.093%	1	280	-71.000%
2026-04-06	3.0500	3.0500	2.9100	2.9100	+18.293%	6	279	-70.103%
2026-04-02	2.4600	2.4600	2.4600	2.4600	+9.333%	1	273	-64.634%
2026-04-01	2.2500	2.2500	2.2500	2.2500	-12.791%	1	273	-61.333%
2026-03-31	2.2300	2.6000	2.2300	2.5800	+11.207%	7	272	-66.279%
2026-03-26	2.3200	2.3200	2.3200	2.3200	+1.310%	1	277	-62.500%
2026-03-25	2.2900	2.2900	2.2900	2.2900	+8.531%	3	277	-62.009%
2026-03-24	2.1100	2.1100	2.1100	2.1100	-1.860%	1	277	-58.768%
2026-03-20	2.1500	2.1500	2.1500	2.1500	-14.000%	34	278	-59.535%
2026-03-19	2.5000	2.5000	2.5000	2.5000	-27.114%	2	278	-65.200%
2026-03-11	3.4100	3.4300	3.3000	3.4300	-6.540%	7	278	-74.636%
2026-03-05	3.6700	3.6700	3.6700	3.6700	-20.217%	2	273	-76.294%
2026-03-02	4.6000	4.6000	4.6000	4.6000	+35.294%	1	273	-81.087%
2026-02-27	2.4000	3.4000	2.4000	3.4000	+79.894%	17	272	-74.412%
2026-02-26	1.8900	1.8900	1.8900	1.8900	+11.176%	10	263	-53.968%
2026-02-25	1.7000	1.7000	1.7000	1.7000	+15.646%	3	253	-48.824%
2026-02-17	1.3000	1.4700	1.3000	1.4700	+12.214%	70	253	-40.816%
2026-02-13	1.3100	1.3100	1.3100	1.3100	-8.392%	2	253	-33.588%
2026-02-12	1.4900	1.5400	1.4300	1.4300	-6.536%	26	253	-39.161%
2026-02-11	1.5300	1.5300	1.5300	1.5300	-7.831%	1	273	-43.137%
2026-02-09	1.6600	1.6600	1.6600	1.6600	-22.791%	71	273	-47.590%
2026-02-06	1.8900	2.1500	1.6600	2.1500	+22.857%	7	211	-59.535%
2026-02-05	1.7500	1.7500	1.7500	1.7500	-1.130%	2	206	-50.286%
2026-02-03	1.8000	1.8300	1.7700	1.7700	-11.055%	12	204	-50.847%
2026-02-02	1.9900	1.9900	1.9900	1.9900	+3.109%	1	214	-56.281%
2026-01-30	1.9300	1.9300	1.9300	1.9300	-6.311%	1	213	-54.922%
2026-01-29	2.0600	2.0600	2.0600	2.0600	-6.787%	1	213	-57.767%
2026-01-27	2.2100	2.2100	2.2100	2.2100	+9.950%	80	213	-60.633%
2026-01-22	2.0400	2.0400	2.0100	2.0100	-8.636%	3	264	-56.716%
2026-01-21	2.1400	2.2000	2.0800	2.2000	-30.159%	27	263	-60.455%
2026-01-20	3.2700	3.2700	3.0800	3.1500	+3.279%	31	236	-72.381%
2026-01-13	3.0500	3.0500	3.0500	3.0500	+4.452%	20	231	-71.475%
2026-01-09	2.9200	2.9200	2.9200	2.9200	-10.429%	20	241	-70.205%
2026-01-05	3.2600	3.2600	3.2600	3.2600	+1.875%	1	221	-73.313%
2026-01-02	3.1500	3.2000	3.1500	3.2000	-13.514%	71	221	-72.813%
2025-12-29	3.6500	3.7000	3.6500	3.7000	-3.394%	3	221	-76.486%
2025-12-26	3.9000	3.9000	3.8300	3.8300	+9.429%	6	221	-77.285%
2025-12-23	3.5000	3.5000	3.5000	3.5000	-18.981%	1	225	-75.143%
2025-12-17	4.3200	4.3200	4.3200	4.3200	+5.882%	1	224	-79.861%
2025-12-15	4.0800	4.0800	4.0800	4.0800	-8.315%	1	223	-78.676%
2025-12-12	4.5400	4.5400	4.4500	4.4500	+13.232%	5	222	-80.449%
2025-12-10	4.0000	4.0000	3.9000	3.9300	-16.913%	64	217	-77.863%
2025-12-09	4.3500	4.7300	4.3500	4.7300	+1.720%	2	214	-81.607%
2025-12-08	4.7500	4.7500	4.6500	4.6500	-7.000%	2	214	-81.290%
2025-12-05	5.7500	5.7500	5.0000	5.0000	-17.219%	5	212	-82.600%
2025-11-24	6.1800	6.1800	6.0400	6.0400	-16.575%	16	208	-85.596%
2025-11-20	7.6000	7.6400	7.2400	7.2400	-10.285%	14	208	-87.983%
2025-11-19	8.0200	8.0700	8.0200	8.0700	0.000%	20	202	-89.219%