Dark

NFLX20270617C180
NFLX Jun 17 2027 180.00 Call (NFLX270617C00180000)
option OPRA

EOD

Aug 20, 2026

0.7900+33.898%(+0.2000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7900	0.7900	0.7900	0.7900	+33.898%	1	1,190	0.000%
2026-08-18	0.5800	0.5900	0.5800	0.5900	+25.532%	3	1,189	+33.898%
2026-08-17	0.5700	0.5700	0.4700	0.4700	-18.966%	36	1,190	+68.085%
2026-08-13	0.5800	0.5800	0.5800	0.5800	+23.404%	1	1,183	+36.207%
2026-08-10	0.4700	0.4700	0.4700	0.4700	-4.082%	1	1,183	+68.085%
2026-08-05	0.4500	0.5100	0.3700	0.4900	+25.641%	35	1,182	+61.224%
2026-08-03	0.4200	0.4200	0.3800	0.3900	0.000%	12	1,164	+102.564%
2026-07-31	0.3200	0.4000	0.3200	0.3900	-22.000%	4	1,171	+102.564%
2026-07-30	0.5000	0.5000	0.5000	0.5000	-7.407%	1	1,175	+58.000%
2026-07-29	0.4100	0.5400	0.4100	0.5400	-5.263%	2	1,174	+46.296%
2026-07-28	0.5700	0.5700	0.5700	0.5700	+29.545%	1	1,173	+38.596%
2026-07-27	0.3900	0.4900	0.3900	0.4400	-6.383%	7	1,173	+79.545%
2026-07-24	0.4700	0.4700	0.4700	0.4700	+67.857%	4	1,166	+68.085%
2026-07-22	0.5400	0.5400	0.2800	0.2800	-6.667%	7	1,162	+182.143%
2026-07-21	0.3000	0.3000	0.3000	0.3000	-18.919%	2	1,161	+163.333%
2026-07-20	0.5300	0.5800	0.3700	0.3700	-32.727%	15	1,162	+113.514%
2026-07-17	0.5300	0.5500	0.5300	0.5500	-24.658%	4	1,155	+43.636%
2026-07-10	0.6600	0.7600	0.6100	0.7300	+19.672%	4	1,152	+8.219%
2026-07-09	0.6100	0.6100	0.6100	0.6100	-23.750%	11	1,152	+29.508%
2026-07-08	0.6900	0.8000	0.6900	0.8000	-4.762%	2	1,163	-1.250%
2026-07-07	0.7400	0.8700	0.7000	0.8400	+29.231%	4	1,164	-5.952%
2026-07-06	0.6500	0.6500	0.6500	0.6500	+3.175%	1	1,165	+21.538%
2026-06-30	0.6300	0.6300	0.6300	0.6300	+18.868%	100	1,164	+25.397%
2026-06-24	0.6000	0.6200	0.5300	0.5300	-18.462%	6	1,163	+49.057%
2026-06-23	0.5800	0.6500	0.5800	0.6500	+38.298%	2	1,164	+21.538%
2026-06-22	0.6600	0.6600	0.4700	0.4700	-28.788%	13	1,164	+68.085%
2026-06-18	0.5800	0.6600	0.5800	0.6600	-13.158%	2	1,166	+19.697%
2026-06-16	0.6500	0.7600	0.6500	0.7600	+7.042%	2	1,166	+3.947%
2026-06-15	0.6600	0.7800	0.6600	0.7100	-13.415%	3	1,166	+11.268%
2026-06-11	0.7400	0.8200	0.7400	0.8200	-12.766%	2	1,166	-3.659%
2026-06-08	0.7800	0.9400	0.7800	0.9400	+4.444%	2	1,167	-15.957%
2026-06-05	0.9000	0.9000	0.9000	0.9000	+2.273%	12	1,167	-12.222%
2026-06-03	0.8000	0.8800	0.8000	0.8800	-7.368%	6	1,169	-10.227%
2026-06-02	1.0400	1.0400	0.9500	0.9500	-3.061%	28	1,166	-16.842%
2026-06-01	1.1000	1.1000	0.8600	0.9800	+2.083%	5	1,160	-19.388%
2026-05-29	0.9200	1.0200	0.8300	0.9600	+3.226%	135	1,158	-17.708%
2026-05-27	0.9300	0.9300	0.9300	0.9300	-3.125%	2	1,279	-15.054%
2026-05-26	0.9500	0.9600	0.9400	0.9600	-12.727%	7	1,280	-17.708%
2026-05-22	0.9600	1.1000	0.9600	1.1000	+13.402%	3	1,275	-28.182%
2026-05-21	0.8000	0.9700	0.8000	0.9700	+10.227%	2	1,274	-18.557%
2026-05-20	0.8800	0.8800	0.8800	0.8800	-9.278%	1	1,274	-10.227%
2026-05-19	1.0000	1.0500	0.9700	0.9700	+10.227%	12	1,265	-18.557%
2026-05-15	0.8700	0.8800	0.8700	0.8800	+23.944%	4	1,265	-10.227%
2026-05-14	0.7100	0.7100	0.7100	0.7100	-17.442%	1	1,262	+11.268%
2026-05-13	0.9000	1.0100	0.8600	0.8600	-9.474%	7	1,261	-8.140%
2026-05-12	1.0000	1.0000	0.9200	0.9500	+39.706%	5	1,261	-16.842%
2026-05-11	0.6800	0.6800	0.6800	0.6800	-17.073%	10	1,261	+16.176%
2026-05-08	0.8400	0.8500	0.8200	0.8200	+17.143%	12	1,260	-3.659%
2026-05-05	0.8300	0.8300	0.7000	0.7000	-34.579%	3	1,261	+12.857%
2026-05-04	1.0200	1.0700	1.0200	1.0700	+15.054%	2	1,260	-26.168%
2026-05-01	0.9300	0.9300	0.9300	0.9300	-28.462%	1	1,259	-15.054%
2026-04-30	1.1900	1.3000	1.1900	1.3000	+36.842%	3	1,259	-39.231%
2026-04-28	0.9000	0.9500	0.9000	0.9500	+5.556%	2	1,260	-16.842%
2026-04-27	0.9000	0.9000	0.9000	0.9000	-21.739%	1	1,258	-12.222%
2026-04-23	1.1500	1.1500	1.1500	1.1500	+9.524%	2	1,259	-31.304%
2026-04-22	1.3500	1.3500	1.0500	1.0500	-10.256%	10	1,257	-24.762%
2026-04-20	1.1700	1.1700	1.1700	1.1700	-20.946%	1	1,247	-32.479%
2026-04-17	1.7000	1.7000	1.2600	1.4800	-32.727%	42	1,246	-46.622%
2026-04-15	2.1000	2.2000	2.1000	2.2000	-12.351%	15	1,204	-64.091%
2026-04-14	2.5600	2.5600	2.5100	2.5100	+28.718%	16	1,204	-68.526%
2026-04-10	2.0000	2.0100	1.7200	1.9500	+8.333%	79	1,189	-59.487%
2026-04-09	1.8000	1.8000	1.8000	1.8000	+66.667%	1	1,117	-56.111%
2026-03-26	1.0800	1.0800	1.0800	1.0800	-18.797%	20	1,118	-26.852%
2026-03-20	1.1900	1.3300	1.1900	1.3300	-13.072%	6	1,118	-40.602%
2026-03-19	1.5300	1.5300	1.5300	1.5300	-3.165%	1	1,113	-48.366%
2026-03-18	1.5700	1.5800	1.5700	1.5800	-9.714%	4	1,113	-50.000%
2026-02-27	2.0000	2.0000	1.7500	1.7500	+108.333%	7	1,109	-54.857%
2026-02-24	0.8400	0.8400	0.8400	0.8400	-6.667%	1	1,107	-5.952%
2026-02-23	0.9000	0.9000	0.9000	0.9000	-10.000%	1	1,106	-12.222%
2026-02-19	1.0000	1.0000	1.0000	1.0000	+14.943%	5	1,106	-21.000%
2026-02-17	0.8700	0.8700	0.8700	0.8700	-3.333%	1	1,101	-9.195%
2026-02-13	0.8400	0.9000	0.8400	0.9000	-2.174%	18	1,083	-12.222%
2026-02-12	1.0000	1.0000	0.9200	0.9200	-9.804%	2	1,083	-14.130%
2026-02-10	1.0200	1.0200	1.0200	1.0200	+5.155%	1	1,083	-22.549%
2026-02-09	1.0900	1.0900	0.9700	0.9700	-8.491%	2	1,082	-18.557%
2026-02-06	1.2500	1.2500	1.0600	1.0600	-14.516%	2	1,082	-25.472%
2026-02-02	1.2400	1.2400	1.2400	1.2400	0.000%	5	1,082	-36.290%
2026-01-29	1.2500	1.2500	1.2400	1.2400	-15.068%	2	1,077	-36.290%
2026-01-26	1.4600	1.4600	1.4600	1.4600	+1.389%	2	1,075	-45.890%
2026-01-23	1.4000	1.4400	1.4000	1.4400	+3.597%	24	1,073	-45.139%
2026-01-22	1.3900	1.3900	1.3900	1.3900	+2.963%	1	1,067	-43.165%
2026-01-21	1.5900	1.5900	1.3500	1.3500	-34.783%	16	1,066	-41.481%
2026-01-20	2.0000	2.1800	2.0000	2.0700	+8.947%	7	1,050	-61.836%
2026-01-13	1.9400	2.2100	1.9000	1.9000	-8.654%	15	1,046	-58.421%
2026-01-05	2.0800	2.0800	2.0800	2.0800	-9.170%	20	1,032	-62.019%
2025-12-31	2.3200	2.3200	2.2900	2.2900	+1.778%	30	1,032	-65.502%
2025-12-30	2.2300	2.2500	2.2300	2.2500	-2.597%	2	1,032	-64.889%
2025-12-24	2.3100	2.3100	2.3100	2.3100	-7.600%	1	1,033	-65.801%
2025-12-18	2.6000	2.6000	2.5000	2.5000	-13.793%	14	1,033	-68.400%
2025-12-12	2.9000	2.9000	2.9000	2.9000	+13.281%	3	1,023	-72.759%
2025-12-11	2.8100	2.8100	2.5600	2.5600	-11.724%	2	1,023	-69.141%
2025-12-10	2.9000	2.9000	2.9000	2.9000	-20.110%	3	1,023	-72.759%
2025-12-04	3.4500	3.6300	3.4500	3.6300	+2.254%	60	1,020	-78.237%
2025-12-03	3.5700	3.5700	3.5500	3.5500	-22.658%	4	1,070	-77.746%
2025-12-01	4.5900	4.5900	4.5900	4.5900	-0.864%	2	1,069	-82.789%
2025-11-20	4.6800	4.6800	4.6300	4.6300	-11.810%	3	1,070	-82.937%
2025-11-19	5.2800	5.2800	5.2500	5.2500	-16.667%	16	1,067	-84.952%
2025-11-18	6.0000	6.3000	6.0000	6.3000	+21.154%	8	1,067	-87.460%
2025-11-17	5.2000	5.2000	5.2000	5.2000	0.000%	5	1,075	-84.808%