Dark

NFLX20270617C65
NFLX Jun 17 2027 65.00 Call (NFLX270617C00065000)
option OPRA

EOD

Aug 20, 2026

21.30-0.930%(-0.20)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.4000	21.4000	21.1300	21.3000	-0.930%	8	736	0.000%
2026-08-19	20.8000	22.5000	20.8000	21.5000	+6.488%	12	734	-0.930%
2026-08-18	19.1700	20.5600	19.1700	20.1900	+10.388%	33	741	+5.498%
2026-08-17	20.0900	20.0900	18.0000	18.2900	-9.366%	15	746	+16.457%
2026-08-14	20.5000	20.5000	19.8200	20.1800	+1.919%	4	733	+5.550%
2026-08-13	18.7500	19.8000	18.7500	19.8000	+15.654%	23	730	+7.576%
2026-08-12	17.2500	17.2500	16.7200	17.1200	-2.395%	91	739	+24.416%
2026-08-11	18.6600	18.8200	17.5400	17.5400	-3.414%	5	708	+21.437%
2026-08-10	17.8800	18.1600	17.8800	18.1600	+4.669%	3	711	+17.291%
2026-08-07	17.1800	17.3500	17.1800	17.3500	+1.760%	5	710	+22.767%
2026-08-06	17.3500	17.3500	16.8500	17.0500	+0.590%	11	709	+24.927%
2026-08-05	16.9500	16.9500	16.9500	16.9500	+0.296%	1	706	+25.664%
2026-08-04	16.9000	17.0200	16.1900	16.9000	+2.673%	29	707	+26.036%
2026-08-03	15.9500	16.6500	15.9500	16.4600	+6.057%	58	689	+29.405%
2026-07-31	15.1900	15.5400	15.1900	15.5200	-5.653%	53	690	+37.242%
2026-07-30	15.2000	16.4500	14.8600	16.4500	-2.547%	59	691	+29.483%
2026-07-29	15.9000	16.8800	15.9000	16.8800	+1.321%	12	687	+26.185%
2026-07-28	17.0500	17.0500	16.3500	16.6600	+9.967%	14	699	+27.851%
2026-07-27	14.7000	15.3000	14.6600	15.1500	+2.434%	46	712	+40.594%
2026-07-24	13.7000	14.7900	13.7000	14.7900	+6.403%	14	720	+44.016%
2026-07-23	13.4000	13.9000	13.4000	13.9000	+3.192%	2	721	+53.237%
2026-07-22	15.0400	15.0400	13.4700	13.4700	-2.036%	23	721	+58.129%
2026-07-21	13.0000	13.7500	12.4000	13.7500	+5.769%	72	724	+54.909%
2026-07-20	13.6500	13.9500	12.5000	13.0000	-8.451%	38	756	+63.846%
2026-07-17	12.0500	14.4000	11.8600	14.2000	-21.111%	352	747	+50.000%
2026-07-16	17.5000	18.3000	17.3200	18.0000	-1.099%	64	471	+18.333%
2026-07-15	17.4500	18.6100	17.4000	18.2000	+2.190%	13	467	+17.033%
2026-07-14	17.0100	17.8100	17.0100	17.8100	-2.143%	6	457	+19.596%
2026-07-13	18.7500	19.0000	18.2000	18.2000	+1.790%	27	454	+17.033%
2026-07-10	17.5600	17.9000	17.0000	17.8800	-3.351%	115	430	+19.128%
2026-07-09	18.5000	18.5000	18.5000	18.5000	-4.145%	5	431	+15.135%
2026-07-08	19.3000	19.7000	19.1000	19.3000	-3.980%	10	426	+10.363%
2026-07-07	20.2500	20.2500	20.1000	20.1000	+3.077%	5	429	+5.970%
2026-07-06	19.7800	19.7800	19.5000	19.5000	-8.106%	4	432	+9.231%
2026-07-02	19.0600	21.4000	19.0600	21.2200	+16.593%	18	423	+0.377%
2026-07-01	17.4500	18.2000	17.4500	18.2000	+8.982%	11	423	+17.033%
2026-06-30	17.5300	17.5300	16.5000	16.7000	-7.222%	12	427	+27.545%
2026-06-29	19.4000	19.4000	18.0000	18.0000	-3.122%	11	421	+18.333%
2026-06-26	16.5200	18.5800	16.5200	18.5800	+16.125%	8	411	+14.639%
2026-06-25	16.5500	16.7500	16.0000	16.0000	-3.323%	8	409	+33.125%
2026-06-24	17.4000	17.4000	16.5500	16.5500	-6.232%	17	405	+28.701%
2026-06-23	18.0000	18.0000	17.2700	17.6500	+1.320%	17	406	+20.680%
2026-06-22	19.1200	19.1200	16.7000	17.4200	-15.845%	126	405	+22.273%
2026-06-18	19.9100	21.1600	19.9100	20.7000	+1.520%	24	295	+2.899%
2026-06-17	20.6300	20.8000	20.3900	20.3900	-5.471%	12	295	+4.463%
2026-06-16	23.5200	23.5200	21.4000	21.5700	-9.179%	19	295	-1.252%
2026-06-15	23.7000	23.7500	23.7000	23.7500	+1.931%	3	287	-10.316%
2026-06-12	22.5000	23.3000	22.5000	23.3000	+1.304%	3	287	-8.584%
2026-06-11	23.3900	23.3900	23.0000	23.0000	-6.694%	2	287	-7.391%
2026-06-10	24.5600	24.8200	22.0000	24.6500	+2.708%	21	285	-13.590%
2026-06-09	24.4000	24.5500	24.0000	24.0000	-2.041%	5	298	-11.250%
2026-06-08	24.5000	24.5000	24.5000	24.5000	+3.071%	1	294	-13.061%
2026-06-05	23.7400	23.8100	23.7400	23.7700	-1.369%	3	293	-10.391%
2026-06-04	25.0000	25.0000	24.1000	24.1000	-0.741%	7	290	-11.618%
2026-06-03	25.5500	25.5500	24.2500	24.2800	-4.859%	21	285	-12.273%
2026-06-02	25.6100	25.6100	25.5200	25.5200	-6.793%	3	278	-16.536%
2026-06-01	27.0000	28.3500	27.0000	27.3800	-1.191%	7	275	-22.206%
2026-05-29	27.6000	27.9000	27.6000	27.7100	-2.188%	12	271	-23.132%
2026-05-28	28.3300	28.3300	28.3300	28.3300	-7.115%	1	265	-24.815%
2026-05-19	30.5000	30.5000	30.5000	30.5000	0.000%	11	264	-30.164%
2026-05-18	28.0500	30.5000	28.0500	30.5000	+5.245%	2	265	-30.164%
2026-05-15	28.9800	28.9800	28.9800	28.9800	-4.356%	2	265	-26.501%
2026-05-12	30.3000	30.3000	30.3000	30.3000	+11.193%	3	264	-29.703%
2026-05-11	27.5800	27.5800	27.2500	27.2500	-7.627%	9	264	-21.835%
2026-05-08	29.5000	29.5000	29.5000	29.5000	-1.338%	1	267	-27.797%
2026-05-07	29.4400	30.7000	29.4400	29.9000	-0.829%	8	266	-28.763%
2026-05-06	29.0000	30.1500	29.0000	30.1500	+0.534%	3	264	-29.353%
2026-05-05	31.2000	31.2000	29.9900	29.9900	-10.451%	7	261	-28.976%
2026-05-01	33.5000	33.5000	33.4900	33.4900	-1.933%	2	253	-36.399%
2026-04-29	34.1500	34.1500	34.1500	34.1500	+6.353%	3	253	-37.628%
2026-04-28	32.1100	32.1100	32.1100	32.1100	-4.859%	5	253	-33.666%
2026-04-24	33.7200	33.7500	33.7200	33.7500	-0.148%	6	248	-36.889%
2026-04-21	33.8000	33.8000	33.8000	33.8000	-10.059%	1	245	-36.982%
2026-04-17	36.3700	38.1700	36.3700	37.5800	-21.790%	5	244	-43.321%
2026-04-16	48.0500	48.0500	48.0500	48.0500	+5.004%	1	240	-55.671%
2026-04-14	46.0000	46.0000	45.7600	45.7600	+4.237%	2	241	-53.453%
2026-04-13	43.5000	43.9000	43.5000	43.9000	+2.858%	2	242	-51.481%
2026-04-10	42.5400	42.6800	42.5400	42.6800	+6.700%	2	243	-50.094%
2026-04-08	40.0000	40.0000	40.0000	40.0000	0.000%	1	242	-46.750%
2026-04-07	40.0000	40.0000	40.0000	40.0000	-2.129%	5	243	-46.750%
2026-04-06	40.8700	40.8700	40.8700	40.8700	+2.175%	2	247	-47.884%
2026-04-02	40.0000	40.0000	40.0000	40.0000	+6.667%	1	248	-46.750%
2026-04-01	37.5100	37.5100	37.5000	37.5000	+4.167%	20	248	-43.200%
2026-03-26	36.0000	36.0000	36.0000	36.0000	+1.695%	2	244	-40.833%
2026-03-23	34.9000	35.5000	34.7500	35.4000	-3.621%	12	244	-39.831%
2026-03-17	37.1000	37.1000	36.7300	36.7300	-0.944%	3	244	-42.009%
2026-03-11	37.2500	37.2500	37.0800	37.0800	-4.777%	2	243	-42.557%
2026-03-10	38.9400	38.9400	38.9400	38.9400	-4.908%	5	243	-45.300%
2026-03-06	40.1900	40.9500	39.8000	40.9500	+0.122%	6	243	-47.985%
2026-03-05	40.5000	40.9000	40.3400	40.9000	+0.665%	165	243	-47.922%
2026-03-04	40.4000	40.8000	39.3500	40.6300	+1.575%	207	244	-47.576%
2026-03-03	39.0500	40.0000	39.0500	40.0000	+1.394%	3	176	-46.750%
2026-03-02	38.4900	39.6000	38.4900	39.4500	+4.365%	15	177	-46.008%
2026-02-27	34.0000	37.8000	33.0000	37.8000	+30.076%	17	186	-43.651%
2026-02-26	27.5000	29.0600	27.5000	29.0600	+10.201%	40	189	-26.703%
2026-02-25	26.3000	26.3700	26.3000	26.3700	+14.652%	21	162	-19.226%
2026-02-24	22.5900	23.0000	22.5900	23.0000	+7.981%	2	162	-7.391%
2026-02-23	21.3000	21.3000	21.3000	21.3000	-8.387%	1	162	0.000%
2026-02-20	21.5500	23.2500	21.5500	23.2500	+2.198%	2	162	-8.387%
2026-02-19	23.2500	23.2500	22.7500	22.7500	+0.442%	22	163	-6.374%
2026-02-18	22.6500	22.6500	22.6500	22.6500	+0.981%	5	153	-5.960%
2026-02-17	22.6900	22.6900	21.6500	22.4300	-0.971%	19	152	-5.038%
2026-02-13	22.4000	22.6700	21.6500	22.6500	+6.588%	13	129	-5.960%
2026-02-12	22.9500	22.9500	21.2500	21.2500	-19.811%	25	129	+0.235%
2026-02-10	28.0000	28.0000	26.5000	26.5000	+4.536%	15	113	-19.623%
2026-02-09	24.5500	25.3500	24.5500	25.3500	-6.801%	2	101	-15.976%
2026-02-06	25.7000	27.2000	25.7000	27.2000	+9.457%	4	100	-21.691%
2026-02-04	24.4500	25.6000	24.4500	24.8500	+1.429%	4	96	-14.286%
2026-02-03	26.0500	26.0500	24.5000	24.5000	-8.922%	8	93	-13.061%
2026-02-02	28.4000	28.7000	26.9000	26.9000	-1.284%	21	85	-20.818%
2026-01-30	27.3500	27.3500	27.2500	27.2500	+1.301%	2	76	-21.835%
2026-01-29	27.0000	27.0200	26.9000	26.9000	-4.947%	21	74	-20.818%
2026-01-27	28.3000	28.3000	28.3000	28.3000	-3.774%	1	57	-24.735%
2026-01-26	29.6000	29.6000	29.4100	29.4100	-1.076%	7	56	-27.576%
2026-01-23	29.2800	29.7300	29.2800	29.7300	+8.543%	3	55	-28.355%
2026-01-22	28.5500	28.5500	27.3900	27.3900	-0.109%	9	53	-22.234%
2026-01-21	27.6400	27.8000	27.3700	27.4200	-15.631%	8	45	-22.319%
2026-01-20	32.8500	32.8500	32.5000	32.5000	+2.783%	4	37	-34.462%
2026-01-16	31.8500	31.8500	31.6200	31.6200	-3.509%	2	32	-32.638%
2026-01-13	32.7700	32.7700	32.7700	32.7700	+1.455%	1	32	-35.002%
2026-01-09	32.3000	32.3000	32.3000	32.3000	-4.551%	1	31	-34.056%
2026-01-06	33.2900	33.8400	33.2900	33.8400	-4.703%	4	31	-37.057%
2026-01-05	35.5100	35.5100	35.5100	35.5100	-3.111%	1	27	-40.017%
2025-12-30	36.6500	36.6500	36.6500	36.6500	-2.005%	1	27	-41.883%
2025-12-18	37.4000	37.4000	37.4000	37.4000	-1.137%	21	28	-43.048%
2025-12-16	37.8300	37.8300	37.8300	37.8300	-3.000%	5	7	-43.695%
2025-12-12	38.7000	39.0000	38.7000	39.0000	-1.266%	2	3	-45.385%
2025-12-08	39.5000	39.5000	39.5000	39.5000	0.000%	1	1	-46.076%