Dark

NFLX20270617C55
NFLX Jun 17 2027 55.00 Call (NFLX270617C00055000)
option OPRA

EOD

Aug 19, 2026

29.40+12.214%(+3.20)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	29.4000	29.7000	29.0000	29.4000	+12.214%	76	670	0.000%
2026-08-13	25.3700	26.7400	25.3700	26.2000	+11.111%	450	596	+12.214%
2026-08-12	23.5100	23.5800	23.5100	23.5800	-5.301%	4	265	+24.682%
2026-08-11	25.8200	26.0500	24.9000	24.9000	-0.915%	19	261	+18.072%
2026-08-10	25.1600	25.1600	25.1300	25.1300	+4.274%	23	280	+16.992%
2026-08-07	24.1300	24.1300	24.1000	24.1000	+1.688%	3	261	+21.992%
2026-08-06	23.7200	23.7200	23.7000	23.7000	+1.586%	7	262	+24.051%
2026-08-05	24.0000	24.0000	23.3300	23.3300	+2.549%	2	255	+26.018%
2026-08-04	23.6000	23.6000	22.7500	22.7500	-2.024%	2	257	+29.231%
2026-08-03	23.3100	23.3100	22.7100	23.2200	+0.086%	6	255	+26.615%
2026-07-30	23.1000	23.2000	23.1000	23.2000	-0.642%	9	255	+26.724%
2026-07-28	23.3500	23.3500	23.3500	23.3500	+11.190%	1	248	+25.910%
2026-07-27	21.0000	21.0000	21.0000	21.0000	+3.194%	1	249	+40.000%
2026-07-24	20.3500	20.3500	20.3500	20.3500	+5.168%	4	249	+44.472%
2026-07-23	19.4500	19.4500	19.1000	19.3500	-0.565%	4	253	+51.938%
2026-07-22	21.0200	21.0500	19.4600	19.4600	+4.343%	85	254	+51.079%
2026-07-21	18.8000	18.8500	18.6500	18.6500	-1.842%	45	195	+57.641%
2026-07-20	18.7000	19.1500	18.7000	19.0000	-5.000%	8	163	+54.737%
2026-07-17	17.9300	20.3000	17.5000	20.0000	-17.081%	48	162	+47.000%
2026-07-16	24.0000	24.8000	23.5000	24.1200	+0.291%	264	145	+21.891%
2026-07-15	24.6600	24.6600	24.0500	24.0500	-1.029%	2	131	+22.245%
2026-07-14	24.3000	24.3000	24.3000	24.3000	-3.149%	1	132	+20.988%
2026-07-13	25.0000	25.6300	25.0000	25.0900	+3.039%	17	131	+17.178%
2026-07-10	24.3000	24.3500	23.7200	24.3500	+0.412%	32	121	+20.739%
2026-06-26	24.2500	24.2500	24.2500	24.2500	+5.895%	2	90	+21.237%
2026-06-24	22.9000	22.9000	22.9000	22.9000	-4.583%	1	88	+28.384%
2026-06-23	24.0000	24.0000	24.0000	24.0000	-0.826%	1	88	+22.500%
2026-06-22	26.7000	26.7000	24.2000	24.2000	-11.968%	3	88	+21.488%
2026-06-18	27.4900	27.4900	27.4900	27.4900	-1.257%	2	85	+6.948%
2026-06-17	27.8400	27.8400	27.8400	27.8400	-0.571%	2	85	+5.603%
2026-06-16	28.0000	28.0000	28.0000	28.0000	-9.091%	2	85	+5.000%
2026-06-11	30.8000	30.8000	30.8000	30.8000	-7.646%	1	85	-4.545%
2026-06-09	33.3500	33.3500	33.3500	33.3500	+3.123%	3	84	-11.844%
2026-06-05	32.3400	32.3400	32.3400	32.3400	+2.342%	1	84	-9.091%
2026-06-04	31.9500	31.9500	31.6000	31.6000	+0.286%	6	85	-6.962%
2026-06-03	31.7200	31.7300	31.0900	31.5100	-6.499%	27	79	-6.696%
2026-06-02	33.7600	34.1000	33.7000	33.7000	-5.070%	15	96	-12.760%
2026-06-01	35.1100	35.5000	35.1100	35.5000	-0.281%	7	81	-17.183%
2026-05-29	35.5100	35.9000	35.4300	35.6000	-1.630%	10	74	-17.416%
2026-05-28	36.1900	36.1900	36.1900	36.1900	-2.295%	1	72	-18.762%
2026-05-27	37.0400	37.0400	37.0400	37.0400	-0.724%	1	72	-20.626%
2026-05-26	37.3100	37.3100	37.3100	37.3100	-1.244%	1	71	-21.201%
2026-05-22	37.7800	37.7800	37.7800	37.7800	-3.843%	1	70	-22.181%
2026-05-19	39.2900	39.2900	39.2900	39.2900	+12.129%	10	69	-25.172%
2026-05-11	35.0400	35.0400	35.0400	35.0400	-7.424%	1	72	-16.096%
2026-05-06	37.8500	37.8500	37.8500	37.8500	-7.412%	1	72	-22.325%
2026-05-04	40.8800	40.8800	40.8800	40.8800	+1.945%	1	72	-28.082%
2026-04-28	40.1000	40.1000	40.1000	40.1000	-6.045%	1	72	-26.683%
2026-04-23	42.6800	42.6800	42.6800	42.6800	-2.401%	10	71	-31.115%
2026-04-20	43.0000	43.7300	43.0000	43.7300	-17.491%	2	81	-32.769%
2026-04-13	50.2500	53.0000	50.2500	53.0000	+5.746%	2	80	-44.528%
2026-04-09	50.1200	50.1200	50.1200	50.1200	+14.091%	1	80	-41.341%
2026-03-26	43.9300	43.9300	43.9300	43.9300	+0.526%	2	80	-33.075%
2026-03-23	43.6500	43.7000	43.4500	43.7000	+5.301%	62	80	-32.723%
2026-03-20	41.5000	41.5000	41.5000	41.5000	-7.159%	1	80	-29.157%
2026-03-13	44.7000	44.7000	44.7000	44.7000	-1.390%	2	81	-34.228%
2026-03-11	45.5000	45.5000	45.3300	45.3300	-2.767%	2	81	-35.142%
2026-03-10	46.5000	46.6200	46.5000	46.6200	-4.173%	2	82	-36.937%
2026-03-04	48.5300	48.6500	48.1500	48.6500	+5.257%	45	81	-39.568%
2026-03-02	46.3300	46.3300	46.2200	46.2200	+3.285%	7	95	-36.391%
2026-02-27	42.7300	44.7500	41.6200	44.7500	+25.879%	8	92	-34.302%
2026-02-26	36.0500	36.0500	35.3500	35.5500	+4.559%	36	91	-17.300%
2026-02-25	34.0000	34.0000	34.0000	34.0000	+15.254%	1	69	-13.529%
2026-02-24	29.5000	29.5000	29.5000	29.5000	+4.796%	5	69	-0.339%
2026-02-23	28.1500	28.1500	28.1500	28.1500	-5.695%	1	69	+4.440%
2026-02-19	30.3000	30.3000	29.8500	29.8500	+7.568%	4	69	-1.508%
2026-02-17	28.6500	28.6500	27.7500	27.7500	-4.145%	4	69	+5.946%
2026-02-13	29.0500	29.0500	28.9000	28.9500	+0.521%	6	64	+1.554%
2026-02-12	28.8000	28.8000	28.8000	28.8000	-7.544%	4	64	+2.083%
2026-02-11	32.5000	32.5000	31.1500	31.1500	-4.154%	3	60	-5.618%
2026-02-06	32.5000	32.5000	32.5000	32.5000	-5.770%	1	59	-9.538%
2026-01-30	34.3000	34.4900	34.3000	34.4900	+1.441%	2	59	-14.758%
2026-01-29	34.0000	34.0000	34.0000	34.0000	-5.556%	10	57	-13.529%
2026-01-28	35.9600	36.0000	35.9600	36.0000	-2.703%	2	57	-18.333%
2026-01-23	37.0000	37.0000	37.0000	37.0000	-7.846%	1	56	-20.541%
2026-01-15	40.1500	40.1500	40.1500	40.1500	-2.073%	1	55	-26.775%
2026-01-13	41.0000	41.0000	41.0000	41.0000	+2.937%	1	54	-28.293%
2026-01-09	39.8300	39.8300	39.8300	39.8300	-2.234%	10	53	-26.186%
2026-01-08	40.9200	40.9200	40.7400	40.7400	-1.642%	2	43	-27.835%
2026-01-06	41.3000	41.4200	40.6700	41.4200	-1.146%	12	42	-29.020%
2026-01-02	41.9000	41.9000	41.9000	41.9000	-5.631%	10	32	-29.833%
2025-12-22	45.8500	45.8500	44.4000	44.4000	-1.333%	21	2	-33.784%
2025-12-10	45.2000	45.2000	45.0000	45.0000	0.000%	2	2	-34.667%