Dark

NFLX20270617C200
NFLX Jun 17 2027 200.00 Call (NFLX270617C00200000)
option OPRA

EOD

Aug 20, 2026

0.3600-7.692%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4000	0.4000	0.3600	0.3600	-7.692%	10	2,309	0.000%
2026-08-18	0.3900	0.3900	0.3800	0.3900	+30.000%	124	2,318	-7.692%
2026-08-17	0.3000	0.3000	0.3000	0.3000	-11.765%	1	2,380	+20.000%
2026-08-14	0.4200	0.4200	0.3300	0.3400	+3.030%	103	2,379	+5.882%
2026-08-13	0.3200	0.3300	0.3200	0.3300	0.000%	2	2,307	+9.091%
2026-08-12	0.3000	0.3300	0.3000	0.3300	-2.941%	5	2,305	+9.091%
2026-08-10	0.3000	0.3400	0.3000	0.3400	+9.677%	57	2,303	+5.882%
2026-08-07	0.2700	0.3100	0.2700	0.3100	+3.333%	6	2,303	+16.129%
2026-08-05	0.3500	0.3500	0.3000	0.3000	0.000%	75	2,298	+20.000%
2026-08-04	0.3000	0.3000	0.3000	0.3000	0.000%	5	2,298	+20.000%
2026-08-03	0.2700	0.3500	0.2700	0.3000	+3.448%	8	2,293	+20.000%
2026-07-31	0.2900	0.2900	0.2800	0.2900	-9.375%	115	2,293	+24.138%
2026-07-30	0.3200	0.3200	0.3200	0.3200	+6.667%	19	2,293	+12.500%
2026-07-29	0.2900	0.3000	0.2900	0.3000	+3.448%	4	2,293	+20.000%
2026-07-28	0.3000	0.3000	0.2900	0.2900	-3.333%	11	2,297	+24.138%
2026-07-24	0.3600	0.3600	0.3000	0.3000	-3.226%	13	2,294	+20.000%
2026-07-23	0.3100	0.3100	0.3100	0.3100	-8.824%	2	2,292	+16.129%
2026-07-22	0.3400	0.3400	0.3400	0.3400	+25.926%	1	2,291	+5.882%
2026-07-20	0.3100	0.3100	0.2500	0.2700	-18.182%	123	2,291	+33.333%
2026-07-17	0.2800	0.4000	0.2800	0.3300	-29.787%	26	2,334	+9.091%
2026-07-16	0.4000	0.4900	0.3500	0.4700	+17.500%	122	2,316	-23.404%
2026-07-14	0.4000	0.4000	0.4000	0.4000	-20.000%	2	2,374	-10.000%
2026-07-13	0.5700	0.5700	0.4800	0.5000	-7.407%	6	2,372	-28.000%
2026-07-10	0.4500	0.5400	0.4500	0.5400	+20.000%	11	2,371	-33.333%
2026-07-09	0.5500	0.5500	0.4500	0.4500	-13.462%	4	2,362	-20.000%
2026-07-08	0.5200	0.5200	0.5200	0.5200	-10.345%	1	2,358	-30.769%
2026-07-07	0.5000	0.6100	0.4700	0.5800	+20.833%	16	2,359	-37.931%
2026-07-06	0.4800	0.4800	0.4800	0.4800	-17.241%	2	2,367	-25.000%
2026-07-02	0.4500	0.5800	0.4300	0.5800	+28.889%	27	2,360	-37.931%
2026-07-01	0.5500	0.5500	0.4000	0.4500	+25.000%	38	2,360	-20.000%
2026-06-30	0.4900	0.4900	0.3600	0.3600	-14.286%	11	2,351	0.000%
2026-06-29	0.4200	0.4200	0.4200	0.4200	+5.000%	2	2,356	-14.286%
2026-06-26	0.3800	0.4000	0.3800	0.4000	+25.000%	3	2,355	-10.000%
2026-06-25	0.3500	0.5200	0.3200	0.3200	-21.951%	12	2,352	+12.500%
2026-06-24	0.4100	0.4100	0.4100	0.4100	-4.651%	8	2,344	-12.195%
2026-06-23	0.4300	0.4300	0.4300	0.4300	-8.511%	7	2,336	-16.279%
2026-06-22	0.5300	0.5300	0.4500	0.4700	-6.000%	16	2,343	-23.404%
2026-06-18	0.4000	0.5000	0.3900	0.5000	+11.111%	31	2,321	-28.000%
2026-06-17	0.4500	0.5200	0.3800	0.4500	-8.163%	31	2,321	-20.000%
2026-06-16	0.5300	0.5300	0.4400	0.4900	+4.255%	30	2,321	-26.531%
2026-06-15	0.4200	0.5700	0.4200	0.4700	-4.082%	12	2,319	-23.404%
2026-06-12	0.5000	0.6000	0.4500	0.4900	-7.547%	49	2,319	-26.531%
2026-06-11	0.4900	0.5500	0.4900	0.5300	-3.636%	253	2,319	-32.075%
2026-06-10	0.6100	0.6100	0.5000	0.5500	-11.290%	425	2,315	-34.545%
2026-06-09	0.5500	0.6200	0.5500	0.6200	+3.333%	4	2,210	-41.935%
2026-06-08	0.5800	0.6300	0.5800	0.6000	+5.263%	13	2,210	-40.000%
2026-06-05	0.6000	0.6000	0.5500	0.5700	-5.000%	12	2,204	-36.842%
2026-06-04	0.7600	0.7600	0.5900	0.6000	+7.143%	57	2,197	-40.000%
2026-06-03	0.6500	0.6500	0.5600	0.5600	-21.127%	15	2,197	-35.714%
2026-06-02	0.6700	0.7100	0.6400	0.7100	+1.429%	7	2,183	-49.296%
2026-06-01	0.7000	0.7000	0.6100	0.7000	0.000%	103	2,183	-48.571%
2026-05-29	0.5500	0.7000	0.5500	0.7000	+27.273%	411	2,097	-48.571%
2026-05-27	0.5200	0.5800	0.5200	0.5500	-17.910%	37	1,697	-34.545%
2026-05-26	0.5400	0.6700	0.5400	0.6700	+21.818%	10	1,696	-46.269%
2026-05-22	0.4600	0.6300	0.4600	0.5500	-3.509%	5	1,697	-34.545%
2026-05-21	0.6500	0.6500	0.5500	0.5700	-9.524%	30	1,697	-36.842%
2026-05-20	0.6300	0.6300	0.6300	0.6300	-3.077%	1	1,697	-42.857%
2026-05-19	0.7000	0.7900	0.4800	0.6500	+4.839%	48	1,719	-44.615%
2026-05-18	0.7000	0.7000	0.5500	0.6200	+12.727%	23	1,719	-41.935%
2026-05-15	0.5000	0.5500	0.5000	0.5500	-5.172%	14	1,719	-34.545%
2026-05-14	0.5400	0.5800	0.5400	0.5800	+9.434%	56	1,709	-37.931%
2026-05-13	0.5300	0.5300	0.5300	0.5300	-3.636%	1	1,654	-32.075%
2026-05-12	0.5200	0.7300	0.4900	0.5500	+22.222%	28	1,654	-34.545%
2026-05-11	0.5600	0.5600	0.4300	0.4500	0.000%	17	1,654	-20.000%
2026-05-08	0.5700	0.5700	0.4500	0.4500	-23.729%	48	1,631	-20.000%
2026-05-07	0.5800	0.6900	0.5100	0.5900	+18.000%	28	1,632	-38.983%
2026-05-06	0.5000	0.5900	0.4600	0.5000	-10.714%	33	1,629	-28.000%
2026-05-05	0.6000	0.6100	0.4500	0.5600	-15.152%	86	1,604	-35.714%
2026-05-04	0.6600	0.6600	0.6600	0.6600	-16.456%	5	1,566	-45.455%
2026-05-01	0.7900	0.7900	0.7900	0.7900	+21.538%	5	1,561	-54.430%
2026-04-30	0.6500	0.8200	0.6500	0.6500	+18.182%	15	1,561	-44.615%
2026-04-29	0.6200	0.6200	0.5500	0.5500	-8.333%	4	1,562	-34.545%
2026-04-28	0.6000	0.6200	0.5300	0.6000	+5.263%	23	1,562	-40.000%
2026-04-27	0.5400	0.6000	0.5400	0.5700	-17.391%	52	1,552	-36.842%
2026-04-24	0.7300	0.7300	0.5700	0.6900	+4.545%	154	1,543	-47.826%
2026-04-23	0.7500	0.7500	0.5800	0.6600	-17.500%	10	1,578	-45.455%
2026-04-22	0.5900	0.8000	0.5800	0.8000	+21.212%	240	1,579	-55.000%
2026-04-21	0.7700	0.7700	0.5700	0.6600	-17.500%	451	1,344	-45.455%
2026-04-20	0.8000	0.8000	0.6100	0.8000	+6.667%	77	1,344	-55.000%
2026-04-17	0.6700	0.9700	0.6400	0.7500	-44.444%	160	1,342	-52.000%
2026-04-16	1.3600	1.4500	1.1900	1.3500	+3.846%	49	1,324	-73.333%
2026-04-15	1.1800	1.3000	1.1800	1.3000	+10.169%	112	1,302	-72.308%
2026-04-14	1.2000	1.2800	1.1700	1.1800	+0.855%	44	1,297	-69.492%
2026-04-13	1.1900	1.2000	1.1700	1.1700	+3.540%	16	1,278	-69.231%
2026-04-10	1.0200	1.1700	1.0200	1.1300	-9.600%	7	1,281	-68.142%
2026-04-09	1.0100	1.2500	1.0100	1.2500	+37.363%	4	1,278	-71.200%
2026-04-08	1.0000	1.0000	0.8300	0.9100	-12.500%	18	1,278	-60.440%
2026-04-07	1.0400	1.0400	1.0400	1.0400	+14.286%	1	1,271	-65.385%
2026-04-06	0.9100	0.9100	0.9100	0.9100	+13.750%	1	1,270	-60.440%
2026-03-31	0.8000	0.8000	0.8000	0.8000	+2.564%	1	1,271	-55.000%
2026-03-27	0.7800	0.7800	0.7800	0.7800	+6.849%	2	1,272	-53.846%
2026-03-25	0.7500	0.7500	0.7300	0.7300	+2.817%	5	1,272	-50.685%
2026-03-24	0.7500	0.7700	0.7000	0.7100	-16.471%	160	1,277	-49.296%
2026-03-23	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,249	-57.647%
2026-03-20	0.8000	0.8500	0.7500	0.8500	0.000%	8	1,248	-57.647%
2026-03-19	0.8500	0.8500	0.8500	0.8500	-13.265%	4	1,242	-57.647%
2026-03-16	0.9800	0.9800	0.9800	0.9800	-14.783%	11	1,246	-63.265%
2026-03-13	1.1500	1.1500	1.1500	1.1500	+9.524%	10	1,256	-68.696%
2026-03-12	1.0500	1.0500	1.0500	1.0500	-30.464%	10	1,246	-65.714%
2026-03-06	1.3800	1.5100	1.3800	1.5100	+16.154%	23	1,246	-76.159%
2026-03-05	1.2500	1.3000	1.2500	1.3000	+0.775%	2	1,256	-72.308%
2026-03-04	1.6000	1.6000	1.2500	1.2900	0.000%	5	1,258	-72.093%
2026-03-03	1.2900	1.4000	1.1900	1.2900	-9.790%	432	1,257	-72.093%
2026-03-02	1.2000	1.4400	1.2000	1.4300	+2.143%	209	1,563	-74.825%
2026-02-27	1.1100	1.4000	1.1100	1.4000	+55.556%	55	1,474	-74.286%
2026-02-26	0.8800	0.9000	0.8800	0.9000	+25.000%	18	1,466	-60.000%
2026-02-25	0.8100	0.8100	0.7200	0.7200	+20.000%	3	1,475	-50.000%
2026-02-24	0.6000	0.6000	0.6000	0.6000	-1.639%	5	1,475	-40.000%
2026-02-23	0.7800	0.7900	0.5800	0.6100	-32.222%	461	1,470	-40.984%
2026-02-19	0.6000	0.9000	0.5100	0.9000	+28.571%	24	1,222	-60.000%
2026-02-18	0.7000	0.7000	0.7000	0.7000	+16.667%	1	1,240	-48.571%
2026-02-17	0.5900	0.6000	0.5900	0.6000	-1.639%	2	1,240	-40.000%
2026-02-13	0.6600	0.6600	0.5700	0.6100	-4.688%	7	1,234	-40.984%
2026-02-12	0.6000	0.6400	0.6000	0.6400	-5.882%	13	1,234	-43.750%
2026-02-11	0.6500	0.6800	0.6400	0.6800	-5.556%	6	1,222	-47.059%
2026-02-10	0.7400	0.7400	0.7200	0.7200	+38.462%	26	1,220	-50.000%
2026-02-09	0.7200	0.7200	0.5200	0.5200	-16.129%	89	1,219	-30.769%
2026-02-06	0.7100	0.7100	0.6200	0.6200	-6.061%	4	1,221	-41.935%
2026-02-05	0.6500	0.6600	0.6500	0.6600	-4.348%	4	1,218	-45.455%
2026-02-04	0.7300	0.7300	0.6900	0.6900	-5.479%	3	1,216	-47.826%
2026-02-03	0.7500	0.9400	0.6700	0.7300	-5.195%	16	1,215	-50.685%
2026-02-02	0.8000	0.8000	0.7600	0.7700	-9.412%	3	1,217	-53.247%
2026-01-30	0.8000	0.8500	0.8000	0.8500	-5.556%	2	1,215	-57.647%
2026-01-29	0.8500	0.9000	0.8500	0.9000	-1.099%	11	1,214	-60.000%
2026-01-28	0.9500	0.9500	0.9100	0.9100	+1.111%	4	1,204	-60.440%
2026-01-27	0.9000	0.9000	0.9000	0.9000	-8.163%	2	1,204	-60.000%
2026-01-26	1.0100	1.0100	0.9300	0.9800	-6.667%	6	1,202	-63.265%
2026-01-23	0.9900	1.0500	0.9900	1.0500	+23.529%	6	1,205	-65.714%
2026-01-22	0.8700	0.8700	0.8500	0.8500	-9.574%	6	1,199	-57.647%
2026-01-21	1.0000	1.0500	0.8900	0.9400	-32.857%	46	1,195	-61.702%
2026-01-20	1.4000	1.4000	1.3100	1.4000	+7.692%	8	1,181	-74.286%
2026-01-16	1.3000	1.3000	1.3000	1.3000	0.000%	3	1,173	-72.308%
2026-01-15	1.4000	1.4000	1.3000	1.3000	-5.109%	2	1,173	-72.308%
2026-01-14	1.4000	1.5300	1.3700	1.3700	-0.725%	8	1,173	-73.723%
2026-01-13	1.3700	1.3800	1.3700	1.3800	+6.154%	2	1,168	-73.913%
2026-01-12	1.3600	1.3600	1.3000	1.3000	+4.000%	5	1,166	-72.308%
2026-01-09	1.2000	1.2500	1.2000	1.2500	-5.303%	4	1,165	-71.200%
2026-01-08	1.3200	1.3200	1.3200	1.3200	+0.763%	5	1,164	-72.727%
2026-01-07	1.3200	1.3200	1.3100	1.3100	+0.769%	2	1,164	-72.519%
2026-01-06	1.3000	1.3000	1.2200	1.3000	+4.000%	7	1,162	-72.308%
2026-01-05	1.4000	1.4000	1.2500	1.2500	-3.846%	6	1,159	-71.200%
2026-01-02	1.3700	1.3700	1.1200	1.3000	-16.129%	4	1,159	-72.308%
2025-12-29	1.5200	1.5500	1.5200	1.5500	+3.333%	6	1,159	-76.774%
2025-12-24	1.5000	1.5300	1.5000	1.5000	-1.961%	4	1,153	-76.000%
2025-12-23	1.5500	1.5500	1.5300	1.5300	-0.649%	10	1,153	-76.471%
2025-12-22	1.6000	1.6000	1.5300	1.5400	-8.876%	6	1,151	-76.623%
2025-12-19	1.6900	1.6900	1.6900	1.6900	-8.649%	20	1,151	-78.698%
2025-12-18	1.8500	1.8700	1.8100	1.8500	+2.778%	26	1,151	-80.541%
2025-12-17	2.0000	2.0000	1.8000	1.8000	-2.174%	2	1,147	-80.000%
2025-12-15	1.8400	1.8400	1.8400	1.8400	+13.580%	2	1,146	-80.435%
2025-12-12	1.6200	1.6200	1.6200	1.6200	-11.957%	3	1,146	-77.778%
2025-12-11	1.8900	1.8900	1.7800	1.8400	+5.747%	5	1,146	-80.435%
2025-12-10	1.8500	1.8500	1.7400	1.7400	-10.309%	11	1,143	-79.310%
2025-12-09	1.9500	1.9600	1.9400	1.9400	+5.435%	6	1,138	-81.443%
2025-12-08	2.2000	2.2000	1.8400	1.8400	-14.419%	9	1,138	-80.435%
2025-12-05	2.0000	2.6600	2.0000	2.1500	-8.511%	34	1,138	-83.256%
2025-12-04	2.5100	2.5100	2.3200	2.3500	-2.083%	4	1,121	-84.681%
2025-12-03	2.4400	2.5400	2.3500	2.4000	-20.266%	17	1,118	-85.000%
2025-12-02	3.0100	3.0100	3.0100	3.0100	-1.634%	1	1,115	-88.040%
2025-12-01	3.0000	3.1000	2.9200	3.0600	+11.273%	7	1,114	-88.235%
2025-11-26	2.7400	2.7500	2.7400	2.7500	+7.843%	4	1,111	-86.909%
2025-11-25	2.5500	2.5500	2.5500	2.5500	-0.391%	1	1,111	-85.882%
2025-11-24	2.6600	2.6600	2.5600	2.5600	-12.329%	52	1,110	-85.938%
2025-11-21	2.9200	2.9200	2.9200	2.9200	-8.464%	20	1,157	-87.671%
2025-11-20	3.2000	3.2400	3.1900	3.1900	-12.603%	3	1,177	-88.715%
2025-11-19	3.8000	3.8000	3.5500	3.6500	-15.116%	7	1,178	-90.137%
2025-11-18	3.9500	4.3000	3.9500	4.3000	+20.112%	7	1,176	-91.628%
2025-11-17	3.6700	3.6700	3.5800	3.5800	0.000%	18	1,171	-89.944%