Dark

NFLX20270617C60
NFLX Jun 17 2027 60.00 Call (NFLX270617C00060000)
option OPRA

EOD

Aug 20, 2026

25.50+0.910%(+0.23)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	25.6000	25.6000	24.9000	25.5000	+0.910%	14	1,202	0.000%
2026-08-19	24.0000	26.0500	23.6000	25.2700	+7.532%	47	1,208	+0.910%
2026-08-18	23.2000	24.2000	22.4300	23.5000	+9.302%	58	1,225	+8.511%
2026-08-17	23.4400	23.4400	21.2000	21.5000	-8.898%	38	1,206	+18.605%
2026-08-14	24.0000	24.0000	23.3800	23.6000	-0.840%	66	1,200	+8.051%
2026-08-13	21.9000	23.8000	21.9000	23.8000	+17.531%	53	1,155	+7.143%
2026-08-12	20.8000	20.8000	19.9000	20.2500	-3.064%	15	1,177	+25.926%
2026-08-11	22.0900	22.8500	20.5500	20.8900	-4.130%	35	1,174	+22.068%
2026-08-10	21.0000	21.8500	21.0000	21.7900	+8.408%	12	1,185	+17.026%
2026-08-07	19.7300	20.8400	19.7300	20.1000	-0.839%	37	1,178	+26.866%
2026-08-06	20.4000	20.5500	19.7400	20.2700	-1.363%	29	1,186	+25.802%
2026-08-05	21.4000	21.4000	20.0000	20.5500	+2.494%	37	1,187	+24.088%
2026-08-04	20.0000	20.2300	19.4200	20.0500	+1.622%	25	1,188	+27.182%
2026-08-03	20.0000	20.0000	19.5000	19.7300	+8.645%	10	1,191	+29.245%
2026-07-31	18.8000	19.0500	18.1600	18.1600	-6.872%	21	1,186	+40.419%
2026-07-30	18.3000	19.5000	17.9000	19.5000	-1.015%	14	1,190	+30.769%
2026-07-29	19.2000	20.0100	19.2000	19.7000	+2.872%	69	1,195	+29.442%
2026-07-28	19.1400	20.2000	19.1000	19.1500	+8.070%	71	1,258	+33.159%
2026-07-27	16.9000	18.5000	16.9000	17.7200	-0.784%	31	1,225	+43.905%
2026-07-24	16.0000	17.8600	16.0000	17.8600	+8.571%	13	1,232	+42.777%
2026-07-23	16.4500	16.6000	16.0000	16.4500	+0.550%	19	1,226	+55.015%
2026-07-22	17.0000	17.9600	16.3600	16.3600	-5.434%	64	1,231	+55.868%
2026-07-21	15.5000	17.3000	15.2000	17.3000	+9.772%	80	1,251	+47.399%
2026-07-20	16.3000	16.3400	15.1000	15.7600	-7.294%	81	1,235	+61.802%
2026-07-17	14.7500	17.2500	14.7000	17.0000	-18.072%	183	1,198	+50.000%
2026-07-16	20.5000	21.5000	20.3400	20.7500	+1.467%	51	1,059	+22.892%
2026-07-15	21.0000	21.2000	20.4500	20.4500	-2.247%	4	1,046	+24.694%
2026-07-14	20.0800	20.9200	20.0800	20.9200	-0.143%	34	1,043	+21.893%
2026-07-13	22.5000	22.5000	20.9500	20.9500	+1.453%	11	1,012	+21.718%
2026-07-10	21.5000	21.5000	20.2000	20.6500	-4.970%	36	1,002	+23.487%
2026-07-09	22.0000	22.7500	21.5500	21.7300	-3.764%	26	1,011	+17.349%
2026-07-08	22.5800	22.5800	22.5800	22.5800	-2.336%	2	989	+12.932%
2026-07-07	23.6000	24.1000	23.1200	23.1200	+2.120%	28	988	+10.294%
2026-07-06	23.4300	24.5000	22.6400	22.6400	-6.716%	53	989	+12.633%
2026-07-02	22.3300	24.5500	22.3100	24.2700	+14.481%	36	949	+5.068%
2026-07-01	20.5000	21.3600	20.4500	21.2000	+10.995%	26	949	+20.283%
2026-06-30	20.4400	20.4700	19.1000	19.1000	-9.048%	7	927	+33.508%
2026-06-29	21.9000	22.7000	21.0000	21.0000	+0.719%	95	929	+21.429%
2026-06-26	21.5000	22.1000	20.8500	20.8500	+10.904%	60	896	+22.302%
2026-06-25	19.0000	20.1500	18.8000	18.8000	-3.590%	17	898	+35.638%
2026-06-24	20.4500	20.4500	19.4000	19.5000	-3.226%	86	894	+30.769%
2026-06-23	20.8000	21.1800	20.1500	20.1500	-1.611%	15	851	+26.551%
2026-06-22	22.9500	22.9500	19.6400	20.4800	-15.372%	76	846	+24.512%
2026-06-18	23.4000	24.2000	23.4000	24.2000	+2.760%	36	794	+5.372%
2026-06-17	24.0000	25.4000	23.3500	23.5500	-5.040%	17	794	+8.280%
2026-06-16	25.8900	25.8900	24.4000	24.8000	-9.191%	19	794	+2.823%
2026-06-15	26.0500	27.3800	26.0500	27.3100	+2.361%	30	814	-6.628%
2026-06-12	26.0000	26.6800	25.7000	26.6800	+0.679%	16	814	-4.423%
2026-06-11	27.2000	27.2000	26.5000	26.5000	-3.390%	11	814	-3.774%
2026-06-10	27.4300	27.4300	27.4300	27.4300	-0.255%	1	803	-7.036%
2026-06-09	28.1000	28.2000	27.5000	27.5000	-1.786%	40	802	-7.273%
2026-06-08	28.1500	28.1500	27.9000	28.0000	+0.719%	21	765	-8.929%
2026-06-05	28.4500	28.4500	27.7000	27.8000	+0.180%	230	760	-8.273%
2026-06-04	28.3800	28.3800	27.7500	27.7500	+0.036%	2	631	-8.108%
2026-06-03	28.2000	28.2000	27.5000	27.7400	-5.646%	9	630	-8.075%
2026-06-02	29.7000	30.4500	29.4000	29.4000	-6.369%	36	622	-13.265%
2026-06-01	32.1100	32.1100	31.4000	31.4000	-0.317%	3	593	-18.790%
2026-05-29	31.3000	31.8500	31.3000	31.5000	-0.316%	6	591	-19.048%
2026-05-28	32.0900	32.1500	31.6000	31.6000	-4.762%	5	587	-19.304%
2026-05-26	33.2300	33.5000	33.1800	33.1800	-0.659%	5	584	-23.146%
2026-05-22	33.4000	33.4000	33.4000	33.4000	-3.468%	2	587	-23.653%
2026-05-19	35.8200	35.8200	34.2000	34.6000	+1.765%	3	587	-26.301%
2026-05-18	32.5000	34.1800	32.5000	34.0000	+3.532%	3	587	-25.000%
2026-05-15	32.8400	32.8400	32.8400	32.8400	+0.275%	5	587	-22.351%
2026-05-13	32.7500	32.7500	32.7500	32.7500	-0.758%	1	590	-22.137%
2026-05-12	31.9500	33.8000	31.9000	33.0000	+6.314%	133	590	-22.727%
2026-05-11	32.9500	32.9500	31.0400	31.0400	-8.166%	4	590	-17.848%
2026-05-07	34.5000	34.5000	33.8000	33.8000	-0.559%	3	717	-24.556%
2026-05-06	33.3000	34.0000	33.3000	33.9900	+1.463%	9	716	-24.978%
2026-05-05	34.9000	35.5000	33.4300	33.5000	-9.655%	13	715	-23.881%
2026-05-04	37.0800	37.0800	37.0800	37.0800	-5.888%	1	707	-31.230%
2026-04-30	37.3700	39.4000	37.3700	39.4000	+5.545%	4	707	-35.279%
2026-04-29	37.3300	37.3500	37.3300	37.3300	+3.551%	5	705	-31.690%
2026-04-28	36.0500	36.0500	36.0500	36.0500	-4.453%	2	707	-29.265%
2026-04-27	37.7000	37.7300	37.7000	37.7300	+0.080%	2	709	-32.415%
2026-04-24	37.5000	37.7000	37.5000	37.7000	-0.185%	4	709	-32.361%
2026-04-23	39.5000	39.5000	37.7700	37.7700	-2.403%	33	706	-32.486%
2026-04-22	38.7000	38.7000	38.7000	38.7000	+0.052%	1	677	-34.109%
2026-04-21	39.3300	39.3300	38.6800	38.6800	-2.569%	35	672	-34.074%
2026-04-20	41.7500	41.7500	39.0900	39.7000	-4.337%	9	672	-35.768%
2026-04-17	42.5000	42.5000	40.1000	41.5000	-20.877%	38	663	-38.554%
2026-04-16	52.5000	52.5000	52.4500	52.4500	+3.248%	2	634	-51.382%
2026-04-15	50.3100	51.4000	50.3100	50.8000	+1.195%	59	634	-49.803%
2026-04-14	50.2000	50.2000	50.2000	50.2000	+11.556%	1	587	-49.203%
2026-04-06	45.0000	45.0000	45.0000	45.0000	+4.167%	1	587	-43.333%
2026-04-02	42.7800	43.2000	42.7800	43.2000	+6.667%	14	588	-40.972%
2026-03-31	40.5000	40.5000	40.5000	40.5000	+1.250%	2	588	-37.037%
2026-03-30	40.0000	40.0000	40.0000	40.0000	+2.249%	1	590	-36.250%
2026-03-27	39.1200	39.1200	39.1200	39.1200	-0.051%	3	591	-34.816%
2026-03-26	39.1000	39.1400	39.1000	39.1400	-0.280%	18	591	-34.849%
2026-03-23	37.8500	39.2500	37.8500	39.2500	+4.723%	101	599	-35.032%
2026-03-20	37.5500	37.5500	37.0000	37.4800	+0.536%	26	565	-31.964%
2026-03-19	40.2200	40.2200	37.2800	37.2800	-8.132%	41	582	-31.599%
2026-03-18	40.5200	40.7000	40.3400	40.5800	-1.553%	43	552	-37.161%
2026-03-17	41.2200	41.2200	41.2200	41.2200	-0.194%	1	570	-38.137%
2026-03-16	40.5400	41.3000	40.5400	41.3000	+1.724%	21	570	-38.257%
2026-03-13	41.1000	41.1100	40.6000	40.6000	-0.246%	31	550	-37.192%
2026-03-12	41.3000	41.3000	40.3000	40.7000	-0.853%	25	549	-37.346%
2026-03-11	41.9800	41.9800	41.0500	41.0500	-4.312%	7	570	-37.881%
2026-03-10	42.6500	42.9000	42.0800	42.9000	-4.134%	8	571	-40.559%
2026-03-06	44.0000	44.7500	44.0000	44.7500	-0.556%	12	585	-43.017%
2026-03-05	44.5000	45.0000	44.5000	45.0000	+1.124%	2	581	-43.333%
2026-03-04	44.7000	44.7000	43.9500	44.5000	+3.368%	104	583	-42.697%
2026-03-03	42.5000	43.2500	42.0000	43.0500	-0.692%	33	579	-40.767%
2026-03-02	42.7200	43.6000	41.9500	43.3500	+3.214%	46	593	-41.176%
2026-02-27	40.0000	42.0000	36.4000	42.0000	+31.250%	329	607	-39.286%
2026-02-26	31.6400	32.7000	31.3000	32.0000	+4.918%	57	552	-20.313%
2026-02-25	29.5000	30.7000	29.5000	30.5000	+15.706%	23	580	-16.393%
2026-02-24	25.9000	26.3600	25.9000	26.3600	+8.477%	21	580	-3.263%
2026-02-23	24.5000	24.9500	24.3000	24.3000	-7.780%	4	559	+4.938%
2026-02-20	25.0000	26.3500	25.0000	26.3500	+4.150%	15	556	-3.226%
2026-02-19	26.0000	26.4500	25.3000	25.3000	-1.748%	16	563	+0.791%
2026-02-18	26.1200	26.7500	25.7500	25.7500	+0.665%	7	556	-0.971%
2026-02-17	25.2000	25.7000	24.2000	25.5800	+1.872%	13	555	-0.313%
2026-02-13	24.5000	26.5000	24.5000	25.1100	-0.751%	24	527	+1.553%
2026-02-12	26.2000	26.2000	24.2500	25.3000	-9.675%	21	527	+0.791%
2026-02-11	28.8000	28.8000	27.8000	28.0100	-10.966%	7	512	-8.961%
2026-02-10	31.0000	31.4600	30.9900	31.4600	+9.617%	9	505	-18.945%
2026-02-09	28.6500	28.8700	27.8000	28.7000	-1.171%	90	500	-11.150%
2026-02-06	29.5000	30.1500	29.0000	29.0400	-1.559%	14	416	-12.190%
2026-02-05	30.0000	30.0000	28.9900	29.5000	+4.796%	4	418	-13.559%
2026-02-04	27.9000	28.6300	27.9000	28.1500	+0.536%	6	419	-9.414%
2026-02-03	30.0000	30.0000	28.0000	28.0000	-7.162%	33	419	-8.929%
2026-02-02	30.8500	31.3100	30.1600	30.1600	-1.115%	60	393	-15.451%
2026-01-30	30.6800	30.6800	30.5000	30.5000	+0.494%	4	336	-16.393%
2026-01-29	30.5000	30.5000	30.0000	30.3500	-8.859%	94	332	-15.980%
2026-01-28	33.3000	33.3000	32.0800	33.3000	+2.778%	5	382	-23.423%
2026-01-27	31.5000	32.4000	31.4700	32.4000	-1.520%	8	380	-21.296%
2026-01-26	32.6000	33.0700	32.6000	32.9000	-0.303%	51	382	-22.492%
2026-01-23	32.4000	33.5000	32.4000	33.0000	+6.452%	33	394	-22.727%
2026-01-22	32.3500	32.3500	30.5000	31.0000	-5.025%	37	385	-17.742%
2026-01-21	30.5000	32.6400	30.5000	32.6400	-5.391%	122	352	-21.875%
2026-01-20	36.7500	36.7500	34.5000	34.5000	-1.989%	31	269	-26.087%
2026-01-16	35.3000	35.3000	35.2000	35.2000	-0.114%	7	260	-27.557%
2026-01-15	36.4000	36.4000	35.2400	35.2400	-0.872%	62	260	-27.639%
2026-01-14	36.3000	36.3000	35.5000	35.5500	-2.335%	29	198	-28.270%
2026-01-13	36.4200	36.6000	36.4000	36.4000	-0.137%	5	169	-29.945%
2026-01-12	37.2000	37.2000	36.4500	36.4500	+2.676%	17	164	-30.041%
2026-01-09	36.5000	36.5000	35.5000	35.5000	-4.441%	7	157	-28.169%
2026-01-08	36.7000	37.1500	36.7000	37.1500	+0.405%	7	150	-31.359%
2026-01-06	37.6000	37.6000	37.0000	37.0000	-2.989%	9	148	-31.081%
2026-01-02	39.7500	39.7500	37.8900	38.1400	-5.711%	31	143	-33.141%
2025-12-31	40.0000	40.7000	40.0000	40.4500	+0.622%	9	113	-36.959%
2025-12-30	40.2000	40.2000	40.1500	40.2000	-0.790%	5	113	-36.567%
2025-12-29	40.5000	40.5200	40.5000	40.5200	+0.922%	5	108	-37.068%
2025-12-23	40.1500	40.1500	40.1500	40.1500	-4.722%	1	103	-36.488%
2025-12-17	42.1400	42.1400	42.1400	42.1400	+2.034%	1	102	-39.487%
2025-12-16	41.2900	41.3000	41.2900	41.3000	+0.732%	3	101	-38.257%
2025-12-15	41.0000	41.0000	41.0000	41.0000	+0.490%	1	101	-37.805%
2025-12-11	40.8000	40.8000	40.8000	40.8000	-0.488%	1	99	-37.500%
2025-12-10	41.0000	41.0000	41.0000	41.0000	-12.951%	1	99	-37.805%
2025-12-05	48.6600	50.9400	47.1000	47.1000	-17.121%	6	98	-45.860%
2025-11-20	56.8300	56.8300	56.8300	56.8300	+3.233%	1	92	-55.129%
2025-11-19	55.0500	55.0500	55.0500	55.0500	-3.506%	1	92	-53.678%
2025-11-17	57.0500	57.0500	57.0500	57.0500	0.000%	1	91	-55.302%