Dark

NFLX20270617C266
NFLX Jun 17 2027 266.00 Call (NFLX270617C00266000)
option OPRA

EOD

Aug 20, 2026

0.1100-26.667%(-0.0400)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2200	0.2200	0.1100	0.1100	-26.667%	22	4,304	0.000%
2026-08-19	0.1500	0.1500	0.1500	0.1500	+15.385%	1	4,283	-26.667%
2026-08-18	0.1300	0.1300	0.1300	0.1300	-18.750%	30	4,282	-15.385%
2026-08-14	0.1600	0.1600	0.1600	0.1600	+14.286%	6	4,312	-31.250%
2026-08-13	0.1500	0.1500	0.1400	0.1400	+16.667%	39	4,318	-21.429%
2026-08-12	0.1100	0.1200	0.1100	0.1200	-7.692%	693	4,342	-8.333%
2026-08-11	0.1400	0.1400	0.1100	0.1300	-13.333%	6	3,656	-15.385%
2026-08-10	0.1500	0.1500	0.1500	0.1500	+87.500%	1	3,658	-26.667%
2026-08-07	0.0800	0.0800	0.0800	0.0800	-27.273%	16	3,657	+37.500%
2026-08-05	0.1000	0.1200	0.1000	0.1100	-15.385%	31	3,673	0.000%
2026-08-04	0.0900	0.1300	0.0900	0.1300	+30.000%	20	3,648	-15.385%
2026-08-03	0.1100	0.1400	0.0900	0.1000	-9.091%	15	3,666	+10.000%
2026-07-31	0.1100	0.1100	0.1100	0.1100	-8.333%	5	3,676	0.000%
2026-07-30	0.1000	0.1200	0.1000	0.1200	0.000%	21	3,671	-8.333%
2026-07-29	0.1200	0.1200	0.1200	0.1200	-7.692%	2	3,652	-8.333%
2026-07-28	0.1200	0.1300	0.1100	0.1300	0.000%	3	3,654	-15.385%
2026-07-27	0.1000	0.1300	0.1000	0.1300	-7.143%	72	3,657	-15.385%
2026-07-23	0.1400	0.1400	0.1400	0.1400	+27.273%	2	3,585	-21.429%
2026-07-22	0.1400	0.1400	0.1000	0.1100	-8.333%	13	3,583	0.000%
2026-07-21	0.1200	0.1200	0.1200	0.1200	-20.000%	5	3,576	-8.333%
2026-07-20	0.1800	0.1800	0.1500	0.1500	+7.143%	3	3,571	-26.667%
2026-07-17	0.2500	0.2500	0.1300	0.1400	-48.148%	23	3,570	-21.429%
2026-07-16	0.2000	0.2700	0.2000	0.2700	+50.000%	2	3,551	-59.259%
2026-07-15	0.2000	0.2000	0.1000	0.1800	-10.000%	83	3,549	-38.889%
2026-07-14	0.2100	0.2300	0.1500	0.2000	-9.091%	51	3,584	-45.000%
2026-07-13	0.2600	0.2600	0.2000	0.2200	+10.000%	262	3,535	-50.000%
2026-07-10	0.1800	0.2700	0.1800	0.2000	0.000%	4	3,667	-45.000%
2026-07-09	0.2000	0.2000	0.2000	0.2000	+33.333%	1	3,668	-45.000%
2026-07-08	0.1500	0.1500	0.1500	0.1500	-40.000%	1	3,667	-26.667%
2026-07-07	0.2100	0.2500	0.2100	0.2500	-10.714%	11	3,668	-56.000%
2026-07-06	0.2800	0.2800	0.2800	0.2800	+47.368%	100	3,659	-60.714%
2026-07-02	0.2000	0.2000	0.1800	0.1900	-26.923%	52	3,811	-42.105%
2026-06-30	0.2800	0.2800	0.1700	0.2600	+36.842%	39	3,811	-57.692%
2026-06-26	0.1800	0.1900	0.1800	0.1900	+26.667%	9	3,796	-42.105%
2026-06-25	0.1500	0.1500	0.1500	0.1500	0.000%	11	3,787	-26.667%
2026-06-24	0.1500	0.1500	0.1500	0.1500	-21.053%	1	3,776	-26.667%
2026-06-23	0.1900	0.1900	0.1900	0.1900	-5.000%	5	3,775	-42.105%
2026-06-22	0.2800	0.2800	0.1700	0.2000	-4.762%	410	3,780	-45.000%
2026-06-18	0.1600	0.2100	0.1600	0.2100	+16.667%	115	4,304	-47.619%
2026-06-17	0.1600	0.1800	0.1600	0.1800	0.000%	21	4,304	-38.889%
2026-06-16	0.1700	0.1800	0.1700	0.1800	0.000%	24	4,304	-38.889%
2026-06-15	0.2500	0.2500	0.1600	0.1800	-14.286%	5	4,326	-38.889%
2026-06-10	0.1900	0.2100	0.1900	0.2100	0.000%	3	4,326	-47.619%
2026-06-09	0.2100	0.2100	0.2100	0.2100	+16.667%	11	4,328	-47.619%
2026-06-05	0.1800	0.1800	0.1800	0.1800	-10.000%	6	4,339	-38.889%
2026-06-04	0.2400	0.2400	0.2000	0.2000	-16.667%	14	4,344	-45.000%
2026-06-03	0.2500	0.2500	0.2300	0.2400	-4.000%	19	4,340	-54.167%
2026-06-02	0.2300	0.2500	0.2300	0.2500	+4.167%	20	4,331	-56.000%
2026-06-01	0.2200	0.2400	0.2200	0.2400	+20.000%	14	4,320	-54.167%
2026-05-29	0.2000	0.2000	0.2000	0.2000	-13.043%	1	4,332	-45.000%
2026-05-28	0.2300	0.2700	0.2300	0.2300	-8.000%	106	4,332	-52.174%
2026-05-27	0.2400	0.2600	0.2400	0.2500	+4.167%	339	4,226	-56.000%
2026-05-26	0.2000	0.2400	0.2000	0.2400	-4.000%	17	3,895	-54.167%
2026-05-22	0.2000	0.2500	0.2000	0.2500	+19.048%	43	3,892	-56.000%
2026-05-21	0.2300	0.2300	0.2000	0.2100	-8.696%	7	3,915	-47.619%
2026-05-20	0.2400	0.2500	0.2300	0.2300	+15.000%	9	3,915	-52.174%
2026-05-19	0.2200	0.2500	0.2000	0.2000	-9.091%	211	4,095	-45.000%
2026-05-18	0.2100	0.2200	0.2100	0.2200	+4.762%	207	4,095	-50.000%
2026-05-14	0.1900	0.2100	0.1900	0.2100	+16.667%	20	4,095	-47.619%
2026-05-13	0.1800	0.1800	0.1200	0.1800	+5.882%	26	4,074	-38.889%
2026-05-12	0.1800	0.1800	0.1700	0.1700	+6.250%	117	4,074	-35.294%
2026-05-11	0.1600	0.1700	0.1300	0.1600	-5.882%	26	4,074	-31.250%
2026-05-08	0.1700	0.1700	0.1700	0.1700	-10.526%	2	3,957	-35.294%
2026-05-07	0.1900	0.1900	0.1900	0.1900	+11.765%	1	3,955	-42.105%
2026-05-06	0.2200	0.2200	0.1700	0.1700	+21.429%	11	3,954	-35.294%
2026-05-05	0.1400	0.1400	0.1400	0.1400	-17.647%	12	3,943	-21.429%
2026-04-30	0.1700	0.1700	0.1700	0.1700	-15.000%	1	3,955	-35.294%
2026-04-29	0.2000	0.2000	0.2000	0.2000	+17.647%	1	3,955	-45.000%
2026-04-28	0.2200	0.2200	0.1500	0.1700	0.000%	21	3,954	-35.294%
2026-04-27	0.1700	0.1700	0.1700	0.1700	+6.250%	1	3,933	-35.294%
2026-04-24	0.1700	0.1700	0.1600	0.1600	-5.882%	9	3,932	-31.250%
2026-04-23	0.2100	0.2100	0.1600	0.1700	-15.000%	483	3,923	-35.294%
2026-04-22	0.1600	0.2100	0.1600	0.2000	+11.111%	103	3,440	-45.000%
2026-04-21	0.3000	0.3000	0.1800	0.1800	-40.000%	4	3,341	-38.889%
2026-04-20	0.1500	0.3000	0.1500	0.3000	-40.000%	558	3,341	-63.333%
2026-04-17	0.2000	0.5000	0.1300	0.5000	+51.515%	816	2,838	-78.000%
2026-04-16	0.3200	0.3300	0.3200	0.3300	+22.222%	167	2,031	-66.667%
2026-04-15	0.2700	0.2700	0.2700	0.2700	+3.846%	6	1,930	-59.259%
2026-04-14	0.2600	0.2600	0.2600	0.2600	+30.000%	1	1,924	-57.692%
2026-04-06	0.2600	0.2600	0.2000	0.2000	-23.077%	5	1,925	-45.000%
2026-04-02	0.2600	0.2600	0.2600	0.2600	0.000%	1	1,921	-57.692%
2026-03-27	0.2600	0.2600	0.2600	0.2600	+23.810%	1	1,921	-57.692%
2026-03-26	0.2100	0.2100	0.2100	0.2100	+10.526%	1	1,920	-47.619%
2026-03-25	0.1900	0.2000	0.1900	0.1900	-13.636%	300	1,919	-42.105%
2026-03-24	0.2100	0.2200	0.2100	0.2200	+10.000%	2	1,619	-50.000%
2026-03-23	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,617	-45.000%
2026-03-20	0.2300	0.2300	0.2000	0.2000	-33.333%	6	1,616	-45.000%
2026-03-16	0.3000	0.3000	0.3000	0.3000	-34.783%	5	1,622	-63.333%
2026-03-12	0.4600	0.4600	0.4600	0.4600	+15.000%	1	1,627	-76.087%
2026-03-11	0.4000	0.4000	0.4000	0.4000	-13.043%	6	1,626	-72.500%
2026-03-09	0.4600	0.4600	0.4600	0.4600	+15.000%	1	1,620	-76.087%
2026-03-06	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,619	-72.500%
2026-03-05	0.4000	0.4000	0.4000	0.4000	+21.212%	1	1,620	-72.500%
2026-03-04	0.3500	0.3500	0.3300	0.3300	-19.512%	2	1,619	-66.667%
2026-03-03	0.4100	0.4100	0.4100	0.4100	+7.895%	3	1,619	-73.171%
2026-03-02	0.4700	0.5000	0.3800	0.3800	0.000%	57	1,616	-71.053%
2026-02-27	0.3600	0.3800	0.3500	0.3800	+40.741%	57	1,666	-71.053%
2026-02-26	0.3500	0.5000	0.2700	0.2700	-27.027%	75	1,639	-59.259%
2026-02-25	0.3400	0.3700	0.3000	0.3700	+60.870%	8	1,562	-70.270%
2026-02-23	0.2300	0.2300	0.2300	0.2300	-8.000%	3	1,562	-52.174%
2026-02-20	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,565	-56.000%
2026-02-19	0.2300	0.2300	0.2300	0.2300	-17.857%	1	1,565	-52.174%
2026-02-18	0.2800	0.2800	0.2800	0.2800	0.000%	1	1,566	-60.714%
2026-02-17	0.3200	0.3200	0.2800	0.2800	+33.333%	4	1,566	-60.714%
2026-02-12	0.2100	0.2100	0.2100	0.2100	-27.586%	5	1,563	-47.619%
2026-02-11	0.2900	0.2900	0.2700	0.2900	+3.571%	3	1,568	-62.069%
2026-02-10	0.3100	0.3100	0.2800	0.2800	0.000%	2	1,567	-60.714%
2026-02-09	0.3900	0.3900	0.2800	0.2800	-24.324%	4	1,565	-60.714%
2026-02-06	0.3700	0.3700	0.2100	0.3700	+60.870%	168	1,564	-70.270%
2026-02-05	0.3200	0.3300	0.2300	0.2300	+9.524%	10	1,398	-52.174%
2026-02-04	0.3100	0.3100	0.2100	0.2100	-22.222%	6	1,394	-47.619%
2026-02-03	0.2500	0.2700	0.2500	0.2700	-10.000%	17	1,396	-59.259%
2026-02-02	0.3100	0.3600	0.3000	0.3000	-3.226%	9	1,379	-63.333%
2026-01-30	0.3100	0.3100	0.3100	0.3100	+3.333%	10	1,376	-64.516%
2026-01-29	0.3000	0.3000	0.3000	0.3000	-18.919%	6	1,366	-63.333%
2026-01-28	0.3300	0.3700	0.3300	0.3700	-5.128%	21	1,372	-70.270%
2026-01-27	0.4000	0.4000	0.3900	0.3900	+14.706%	2	1,381	-71.795%
2026-01-26	0.4300	0.6100	0.3400	0.3400	0.000%	12	1,379	-67.647%
2026-01-23	0.3000	0.3400	0.3000	0.3400	-8.108%	23	1,370	-67.647%
2026-01-22	0.4900	0.4900	0.3700	0.3700	-19.565%	15	1,393	-70.270%
2026-01-21	0.3500	0.4600	0.3500	0.4600	+2.222%	46	1,378	-76.087%
2026-01-20	0.4500	0.4500	0.4500	0.4500	-4.255%	2	1,377	-75.556%
2026-01-15	0.5000	0.5100	0.4500	0.4700	-29.851%	4	1,375	-76.596%
2026-01-13	0.5000	0.6700	0.5000	0.6700	+48.889%	15	1,371	-83.582%
2026-01-12	0.6100	0.6100	0.4500	0.4500	+7.143%	8	1,356	-75.556%
2026-01-06	0.5200	0.5200	0.4100	0.4200	-4.545%	13	1,350	-73.810%
2026-01-05	0.4600	0.4600	0.4400	0.4400	-12.000%	6	1,332	-75.000%
2026-01-02	0.5000	0.6000	0.4500	0.5000	0.000%	9	1,332	-78.000%
2025-12-31	0.5000	0.5100	0.4800	0.5000	0.000%	75	1,249	-78.000%
2025-12-29	0.5400	0.5400	0.5000	0.5000	+2.041%	3	1,249	-78.000%
2025-12-26	0.4900	0.4900	0.4900	0.4900	-7.547%	1	1,246	-77.551%
2025-12-24	0.5300	0.5300	0.5300	0.5300	+6.000%	1	1,245	-79.245%
2025-12-23	0.5300	0.5300	0.3300	0.5000	-9.091%	37	1,245	-78.000%
2025-12-22	0.6000	0.6000	0.5500	0.5500	-8.333%	3	1,231	-80.000%
2025-12-17	0.6400	0.6400	0.6000	0.6000	+3.448%	12	1,228	-81.667%
2025-12-16	0.5800	0.7200	0.5700	0.5800	0.000%	22	1,216	-81.034%
2025-12-15	0.5800	0.5800	0.5800	0.5800	-10.769%	1	1,198	-81.034%
2025-12-11	0.6500	0.7500	0.6200	0.6500	+4.839%	41	1,197	-83.077%
2025-12-10	0.7400	0.7600	0.6200	0.6200	0.000%	59	1,186	-82.258%
2025-12-09	0.6100	0.6700	0.5300	0.6200	+1.639%	72	1,178	-82.258%
2025-12-08	1.0600	1.0600	0.6100	0.6100	-4.688%	14	1,171	-81.967%
2025-12-05	0.8900	0.8900	0.6400	0.6400	+6.667%	28	1,162	-82.813%
2025-12-04	0.6700	0.6700	0.6000	0.6000	-15.493%	343	1,154	-81.667%
2025-12-03	0.7100	0.7100	0.7100	0.7100	-29.000%	1	1,215	-84.507%
2025-12-02	0.9700	1.0000	0.9000	1.0000	-20.000%	7	1,216	-89.000%
2025-12-01	0.8800	1.2500	0.8800	1.2500	+50.602%	15	1,211	-91.200%
2025-11-28	0.8300	0.8300	0.8300	0.8300	-5.682%	5	1,223	-86.747%
2025-11-26	0.8200	0.8800	0.8100	0.8800	+12.821%	12	1,212	-87.500%
2025-11-25	1.2100	1.2100	0.7800	0.7800	0.000%	6	1,212	-85.897%
2025-11-24	0.8000	0.8500	0.7700	0.7800	-26.415%	459	1,217	-85.897%
2025-11-21	1.0600	1.0600	0.8900	1.0600	+6.000%	16	1,653	-89.623%
2025-11-20	1.0000	1.1500	1.0000	1.0000	-4.762%	13	1,644	-89.000%
2025-11-19	1.2000	1.2000	1.0500	1.0500	-22.222%	11	1,633	-89.524%
2025-11-18	1.2000	1.3800	0.9200	1.3500	+18.421%	119	1,633	-91.852%
2025-11-17	1.5100	2.4100	1.0800	1.1400	0.000%	23	1,697	-90.351%