Dark

NFLX20270617C50
NFLX Jun 17 2027 50.00 Call (NFLX270617C00050000)
option OPRA

EOD

Aug 20, 2026

32.92+1.292%(+0.42)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	33.4500	33.4500	32.9200	32.9200	+1.292%	5	590	0.000%
2026-08-19	33.8100	33.8100	32.5000	32.5000	+2.201%	21	591	+1.292%
2026-08-18	30.3000	31.8000	30.3000	31.8000	+8.681%	2	605	+3.522%
2026-08-17	30.7500	30.7500	29.0000	29.2600	-6.308%	17	605	+12.509%
2026-08-14	31.4500	31.8500	31.2300	31.2300	-0.383%	6	589	+5.411%
2026-08-13	30.0500	31.3500	30.0500	31.3500	+13.177%	21	586	+5.008%
2026-08-12	27.4500	27.7000	27.4500	27.7000	-4.152%	53	572	+18.845%
2026-08-11	28.9000	28.9000	28.9000	28.9000	+1.049%	4	625	+13.910%
2026-08-10	28.6000	28.6000	28.6000	28.6000	+2.143%	10	628	+15.105%
2026-08-07	27.7600	28.0000	27.7600	28.0000	+1.929%	4	618	+17.571%
2026-08-06	27.6000	27.6000	27.4700	27.4700	-0.471%	7	614	+19.840%
2026-08-05	28.4000	28.7000	27.3500	27.6000	+2.985%	52	620	+19.275%
2026-08-04	26.8000	26.8000	26.8000	26.8000	-0.741%	2	603	+22.836%
2026-08-03	27.0000	27.0500	27.0000	27.0000	+4.328%	7	601	+21.926%
2026-07-31	25.8800	25.8800	25.8800	25.8800	-3.613%	1	599	+27.202%
2026-07-30	25.4600	27.0500	24.9000	26.8500	-2.007%	49	598	+22.607%
2026-07-29	25.5000	27.4000	25.5000	27.4000	+2.430%	6	560	+20.146%
2026-07-28	27.2000	27.4000	26.7500	26.7500	+6.362%	4	563	+23.065%
2026-07-27	25.4000	25.4000	25.1500	25.1500	+1.004%	4	567	+30.895%
2026-07-24	24.0000	24.9000	24.0000	24.9000	+5.957%	11	566	+32.209%
2026-07-23	23.5000	23.5000	23.1400	23.5000	-4.472%	9	559	+40.085%
2026-07-22	24.7300	24.7300	24.6000	24.6000	+6.494%	5	559	+33.821%
2026-07-21	22.3200	23.1000	22.0000	23.1000	+3.402%	13	560	+42.511%
2026-07-20	23.0000	23.0000	21.8400	22.3400	-5.499%	20	555	+47.359%
2026-07-17	20.7000	24.0000	20.5000	23.6400	-16.466%	154	542	+39.255%
2026-07-16	28.0000	28.3800	28.0000	28.3000	+1.071%	11	536	+16.325%
2026-07-15	27.9900	28.5000	27.9900	28.0000	-0.391%	42	533	+17.571%
2026-07-14	28.1100	28.1100	28.1100	28.1100	-2.834%	10	493	+17.111%
2026-07-13	28.9300	28.9300	28.9300	28.9300	+2.954%	4	500	+13.792%
2026-07-10	27.6200	28.2000	27.5000	28.1000	-1.783%	15	496	+17.153%
2026-07-09	28.6100	28.6100	28.6100	28.6100	-4.824%	1	482	+15.065%
2026-07-08	29.5000	30.5000	29.5000	30.0600	-3.032%	10	481	+9.514%
2026-07-07	30.8500	31.0000	30.8500	31.0000	+3.333%	5	479	+6.194%
2026-07-06	30.4400	30.7500	30.0000	30.0000	-7.407%	25	478	+9.733%
2026-07-02	31.9500	32.7500	31.9500	32.4000	+13.804%	7	457	+1.605%
2026-07-01	27.9000	28.5000	27.5900	28.4700	+7.111%	12	457	+15.630%
2026-06-30	27.5400	27.5400	26.5800	26.5800	-5.912%	28	451	+23.853%
2026-06-29	29.5100	29.5100	28.2500	28.2500	+0.893%	13	430	+16.531%
2026-06-26	28.0100	29.0000	28.0000	28.0000	+7.775%	21	437	+17.571%
2026-06-25	26.5700	26.5700	25.9800	25.9800	-2.660%	6	439	+26.713%
2026-06-24	26.6900	26.6900	26.6900	26.6900	-3.472%	3	436	+23.342%
2026-06-23	27.9000	27.9000	27.4900	27.6500	+3.947%	6	433	+19.060%
2026-06-22	30.0000	30.0000	26.6000	26.6000	-16.247%	57	426	+23.759%
2026-06-18	31.3000	31.7600	31.2400	31.7600	-2.277%	9	353	+3.652%
2026-06-17	32.6000	32.6000	31.5000	32.5000	+1.563%	9	353	+1.292%
2026-06-16	33.5000	33.5000	32.0000	32.0000	-9.194%	11	353	+2.875%
2026-06-15	35.2500	35.5000	35.2400	35.2400	+4.570%	21	323	-6.583%
2026-06-12	33.7000	33.7000	33.7000	33.7000	-3.244%	1	323	-2.315%
2026-06-11	34.8300	34.8300	34.8300	34.8300	-4.313%	1	323	-5.484%
2026-06-10	36.0000	36.4000	36.0000	36.4000	+1.111%	2	322	-9.560%
2026-06-08	35.9600	36.0000	35.9600	36.0000	+0.279%	2	321	-8.556%
2026-06-05	36.0000	36.0000	35.9000	35.9000	+1.127%	11	319	-8.301%
2026-06-04	37.0500	37.0500	35.5000	35.5000	0.000%	6	310	-7.268%
2026-06-03	37.0000	37.0000	35.4000	35.5000	-4.826%	4	305	-7.268%
2026-06-02	37.3000	37.3000	37.3000	37.3000	-6.022%	5	301	-11.743%
2026-06-01	39.6900	39.6900	39.6900	39.6900	-0.126%	1	301	-17.057%
2026-05-29	39.7400	39.7400	39.7400	39.7400	-0.251%	1	300	-17.162%
2026-05-28	39.8400	39.8400	39.8400	39.8400	-2.829%	1	300	-17.369%
2026-05-27	41.5000	41.5000	41.0000	41.0000	-2.381%	2	299	-19.707%
2026-05-22	42.0000	42.0000	42.0000	42.0000	-1.639%	2	299	-21.619%
2026-05-21	41.4200	42.7000	41.4200	42.7000	+1.836%	6	298	-22.904%
2026-05-20	41.9300	41.9300	41.9300	41.9300	-2.101%	1	298	-21.488%
2026-05-19	42.8300	42.8300	42.8300	42.8300	+6.595%	1	301	-23.138%
2026-05-11	40.1800	40.1800	40.1800	40.1800	-3.297%	1	301	-18.069%
2026-05-08	41.5500	41.5500	41.5500	41.5500	-1.680%	1	301	-20.770%
2026-05-07	42.8200	42.8200	42.2600	42.2600	+0.859%	11	300	-22.101%
2026-05-06	41.5000	42.0000	41.5000	41.9000	-12.159%	4	301	-21.432%
2026-05-01	47.7000	47.7000	47.7000	47.7000	+5.531%	1	301	-30.985%
2026-04-27	45.9000	45.9000	45.2000	45.2000	-1.718%	4	301	-27.168%
2026-04-24	45.8500	46.0700	45.6900	45.9900	-1.118%	19	299	-28.419%
2026-04-23	47.2300	47.2300	46.5100	46.5100	-0.620%	5	286	-29.220%
2026-04-22	47.5000	47.5000	46.8000	46.8000	+0.645%	3	285	-29.658%
2026-04-21	46.5000	46.5000	46.5000	46.5000	-6.344%	1	284	-29.204%
2026-04-20	49.8300	49.8300	49.6500	49.6500	-3.122%	4	284	-33.696%
2026-04-17	51.0500	51.5000	50.0000	51.2500	-16.463%	19	284	-35.766%
2026-04-16	61.3500	61.3500	61.3500	61.3500	+2.080%	1	279	-46.341%
2026-04-15	59.0000	60.1000	59.0000	60.1000	+5.717%	4	279	-45.225%
2026-04-13	56.8500	56.8500	56.8500	56.8500	+6.801%	1	276	-42.093%
2026-04-06	53.2300	53.2300	53.2300	53.2300	+9.145%	3	275	-38.155%
2026-04-01	48.7700	48.7700	48.7700	48.7700	-2.265%	3	278	-32.499%
2026-03-31	49.0500	49.9000	49.0500	49.9000	+6.170%	3	278	-34.028%
2026-03-30	47.4000	47.4000	47.0000	47.0000	-0.969%	5	280	-29.957%
2026-03-27	47.4000	47.4600	47.4000	47.4600	+1.758%	50	285	-30.636%
2026-03-24	46.6400	46.6400	46.6400	46.6400	-1.499%	1	260	-29.417%
2026-03-23	47.4500	47.4500	47.3500	47.3500	+3.656%	100	261	-30.475%
2026-03-20	45.6300	45.6800	45.6300	45.6800	-6.776%	2	259	-27.933%
2026-03-18	47.5000	49.0000	47.5000	49.0000	+1.808%	5	259	-32.816%
2026-03-17	48.1300	48.1300	48.1300	48.1300	-0.886%	3	258	-31.602%
2026-03-13	48.8000	48.8500	48.5600	48.5600	-0.594%	3	259	-32.208%
2026-03-12	48.8500	48.8500	48.8500	48.8500	-4.403%	1	260	-32.610%
2026-03-10	51.1000	51.1000	51.1000	51.1000	-2.555%	10	261	-35.577%
2026-03-05	52.4400	52.4400	52.4400	52.4400	+3.228%	1	261	-37.223%
2026-03-02	50.8000	50.8000	50.8000	50.8000	+5.176%	2	262	-35.197%
2026-02-27	45.9700	49.3800	45.8100	48.3000	+21.509%	14	264	-31.843%
2026-02-26	38.4000	39.9000	38.4000	39.7500	+2.926%	7	266	-17.182%
2026-02-25	36.5000	38.6200	36.5000	38.6200	+21.447%	6	257	-14.759%
2026-02-23	31.4500	31.8000	31.4500	31.8000	-6.471%	3	257	+3.522%
2026-02-20	33.9500	34.0500	33.9500	34.0000	+8.074%	13	256	-3.176%
2026-02-19	33.6000	33.6000	31.4500	31.4600	-5.526%	45	255	+4.641%
2026-02-18	33.3000	33.3000	33.3000	33.3000	+3.096%	2	280	-1.141%
2026-02-17	32.0000	32.3000	32.0000	32.3000	-0.677%	3	278	+1.920%
2026-02-13	31.8000	32.5200	31.8000	32.5200	-0.245%	11	282	+1.230%
2026-02-12	32.6500	32.6500	32.6000	32.6000	-7.386%	3	282	+0.982%
2026-02-11	36.0000	36.0000	35.0000	35.2000	-9.744%	67	281	-6.477%
2026-02-10	39.0500	39.0500	39.0000	39.0000	+8.484%	2	216	-15.590%
2026-02-09	36.5000	36.5000	35.9500	35.9500	-1.182%	2	216	-8.428%
2026-02-06	36.3400	36.5000	36.2500	36.3800	-0.055%	15	214	-9.511%
2026-02-05	36.4000	36.4000	36.4000	36.4000	+1.393%	1	201	-9.560%
2026-02-04	35.9000	35.9000	35.9000	35.9000	+0.420%	1	200	-8.301%
2026-02-03	37.0000	37.0000	35.7500	35.7500	-5.921%	7	199	-7.916%
2026-02-02	38.8000	39.5500	38.0000	38.0000	-1.170%	5	192	-13.368%
2026-01-30	38.0000	38.4500	38.0000	38.4500	+1.184%	3	191	-14.382%
2026-01-29	38.5000	38.5000	37.5000	38.0000	-4.282%	4	190	-13.368%
2026-01-28	40.0500	40.3800	39.5800	39.7000	+1.795%	13	186	-17.078%
2026-01-27	40.0000	40.0000	39.0000	39.0000	-4.529%	35	185	-15.590%
2026-01-26	40.7000	40.8500	40.7000	40.8500	+0.616%	10	150	-19.412%
2026-01-23	40.0700	41.0500	40.0700	40.6000	+5.867%	11	152	-18.916%
2026-01-22	40.0000	40.0000	38.3500	38.3500	-3.279%	9	147	-14.159%
2026-01-21	38.0000	40.0500	38.0000	39.6500	-7.791%	49	139	-16.974%
2026-01-20	43.4000	43.4000	43.0000	43.0000	0.000%	3	95	-23.442%
2026-01-16	43.0000	43.0000	43.0000	43.0000	-2.825%	2	92	-23.442%
2026-01-15	44.5000	44.5000	44.2500	44.2500	+0.568%	3	92	-25.605%
2026-01-14	44.0000	44.0000	44.0000	44.0000	-0.452%	1	89	-25.182%
2026-01-13	44.5000	44.5000	44.2000	44.2000	-0.674%	3	88	-25.520%
2026-01-12	44.5000	44.5000	44.5000	44.5000	-2.090%	1	85	-26.022%
2026-01-08	45.5500	45.5500	45.4500	45.4500	+0.265%	2	84	-27.569%
2026-01-07	45.3300	45.3300	45.3300	45.3300	+1.070%	1	84	-27.377%
2026-01-06	46.2000	46.2000	44.8500	44.8500	-3.859%	7	83	-26.600%
2026-01-05	46.1000	46.6500	46.0000	46.6500	+1.834%	15	86	-29.432%
2026-01-02	46.9700	47.0500	45.8100	45.8100	-6.319%	25	86	-28.138%
2025-12-31	48.9000	48.9000	48.9000	48.9000	+0.825%	5	61	-32.679%
2025-12-30	48.4800	48.5000	48.4800	48.5000	-0.818%	8	61	-32.124%
2025-12-26	48.9000	48.9000	48.9000	48.9000	+1.833%	10	53	-32.679%
2025-12-23	48.0200	48.0200	48.0200	48.0200	-5.880%	4	50	-31.445%
2025-12-17	51.0200	51.0200	51.0200	51.0200	+1.030%	10	50	-35.476%
2025-12-10	50.5000	50.5000	50.5000	50.5000	-0.688%	1	40	-34.812%
2025-12-08	50.8500	50.8500	50.8500	50.8500	-95.155%	1	40	-35.261%
2025-10-27	1,049.5000	1,049.5000	1,049.5000	1,049.5000	-0.710%	1	1	-96.863%
2025-10-24	1,057.0000	1,057.0000	1,057.0000	1,057.0000	0.000%	1	1	-96.886%