Dark

NFLX20270617C70
NFLX Jun 17 2027 70.00 Call (NFLX270617C00070000)
option OPRA

EOD

Aug 20, 2026

18.53+2.830%(+0.51)356

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	18.2800	18.7000	17.8700	18.5300	+2.830%	356	2,866	0.000%
2026-08-19	17.0000	19.1000	17.0000	18.0200	+6.627%	233	3,147	+2.830%
2026-08-18	16.3000	17.7000	16.3000	16.9000	+11.625%	172	3,292	+9.645%
2026-08-17	16.8000	17.0000	14.9200	15.1400	-10.414%	104	3,295	+22.391%
2026-08-14	17.4500	17.4500	16.6500	16.9000	-1.630%	361	3,232	+9.645%
2026-08-13	15.2500	17.3000	15.2500	17.1800	+20.140%	377	3,522	+7.858%
2026-08-12	14.5500	14.5500	13.7000	14.3000	-4.667%	18	3,372	+29.580%
2026-08-11	15.7900	16.5000	14.6100	15.0000	-2.597%	49	3,374	+23.533%
2026-08-10	14.4500	15.6500	14.2000	15.4000	+4.691%	71	3,349	+20.325%
2026-08-07	13.9000	14.8500	13.9000	14.7100	+3.228%	65	3,389	+25.969%
2026-08-06	15.1000	15.1000	13.6000	14.2500	+0.281%	60	3,404	+30.035%
2026-08-05	15.3100	15.4000	14.0000	14.2100	-0.351%	41	3,435	+30.401%
2026-08-04	13.5000	14.3000	13.4000	14.2600	+2.960%	116	3,427	+29.944%
2026-08-03	13.6500	14.5000	13.2000	13.8500	+7.281%	195	3,430	+33.791%
2026-07-31	13.2000	13.5000	12.5600	12.9100	-7.786%	125	3,413	+43.532%
2026-07-30	12.8500	14.0000	11.2000	14.0000	-0.356%	202	3,416	+32.357%
2026-07-29	13.5300	14.4500	13.1900	14.0500	+4.929%	136	3,363	+31.886%
2026-07-28	12.6500	14.3300	12.6500	13.3900	+7.120%	45	3,401	+38.387%
2026-07-27	12.0000	12.8600	12.0000	12.5000	+2.881%	200	3,429	+48.240%
2026-07-24	11.3500	12.4500	11.1000	12.1500	+8.969%	318	3,449	+52.510%
2026-07-23	11.1800	11.6000	11.1500	11.1500	-1.327%	106	3,262	+66.188%
2026-07-22	12.7000	12.7000	10.9500	11.3000	-0.877%	468	3,226	+63.982%
2026-07-21	10.8000	11.4000	10.2000	11.4000	+5.850%	285	3,013	+62.544%
2026-07-20	11.0000	11.0500	10.2200	10.7700	-10.250%	540	2,780	+72.052%
2026-07-17	10.0000	12.1000	9.0000	12.0000	-21.053%	1,020	2,392	+54.417%
2026-07-16	15.4000	15.7500	14.5500	15.2000	+1.672%	285	2,148	+21.908%
2026-07-15	15.1000	15.8000	14.6500	14.9500	0.000%	87	2,170	+23.946%
2026-07-14	14.7500	15.1100	14.2500	14.9500	-1.709%	24	2,119	+23.946%
2026-07-13	16.0000	16.1500	15.2100	15.2100	+2.081%	116	2,105	+21.828%
2026-07-10	16.1000	16.1000	14.4000	14.9000	-7.453%	58	2,012	+24.362%
2026-07-09	16.1700	16.2000	15.5000	16.1000	-3.361%	43	1,996	+15.093%
2026-07-08	16.3800	16.8000	15.9000	16.6600	-1.711%	20	1,985	+11.224%
2026-07-07	17.2000	17.8500	16.7200	16.9500	+3.040%	26	1,980	+9.322%
2026-07-06	17.5000	17.5000	16.4500	16.4500	-8.611%	23	1,979	+12.644%
2026-07-02	16.2500	18.6500	16.2000	18.0000	+17.111%	216	1,965	+2.944%
2026-07-01	15.2000	15.6500	14.6000	15.3700	+14.701%	91	1,965	+20.560%
2026-06-30	15.0700	15.4500	13.4000	13.4000	-11.668%	36	1,923	+38.284%
2026-06-29	16.1900	16.9000	15.1500	15.1700	+2.155%	58	1,903	+22.149%
2026-06-26	14.8000	16.1400	14.8000	14.8500	+10.000%	73	1,876	+24.781%
2026-06-25	13.5000	14.4200	13.5000	13.5000	-2.174%	64	1,876	+37.259%
2026-06-24	14.5000	14.7500	13.5000	13.8000	-4.828%	103	1,823	+34.275%
2026-06-23	15.1500	15.1500	14.3500	14.5000	-0.685%	31	1,811	+27.793%
2026-06-22	16.7200	16.9100	14.0000	14.6000	-17.746%	319	1,801	+26.918%
2026-06-18	17.3000	17.7500	16.7000	17.7500	+2.899%	97	1,535	+4.394%
2026-06-17	18.1000	18.1000	17.0800	17.2500	-5.738%	217	1,535	+7.420%
2026-06-16	19.0000	19.0000	17.7700	18.3000	-10.074%	89	1,535	+1.257%
2026-06-15	20.6500	20.6500	20.1100	20.3500	+4.359%	42	1,486	-8.943%
2026-06-12	20.8000	20.8000	19.4000	19.5000	-5.569%	9	1,486	-4.974%
2026-06-11	20.0000	20.6500	19.7000	20.6500	-2.548%	233	1,486	-10.266%
2026-06-10	20.7000	21.3000	20.7000	21.1900	+2.367%	8	1,360	-12.553%
2026-06-09	21.1500	21.2000	20.7000	20.7000	-3.721%	18	1,356	-10.483%
2026-06-08	21.3000	21.9000	20.9000	21.5000	+0.093%	267	1,353	-13.814%
2026-06-05	20.9400	21.4800	20.5000	21.4800	+3.022%	133	1,109	-13.734%
2026-06-04	21.9500	22.2000	20.8500	20.8500	-0.714%	46	1,012	-11.127%
2026-06-03	21.7300	21.7300	20.7900	21.0000	-7.285%	30	992	-11.762%
2026-06-02	22.3500	22.9000	21.8000	22.6500	-6.867%	19	966	-18.190%
2026-06-01	24.5300	24.6200	24.0000	24.3200	-0.328%	37	954	-23.808%
2026-05-29	24.5000	24.7500	24.1000	24.4000	-1.054%	29	927	-24.057%
2026-05-28	25.0000	25.0000	24.1500	24.6600	-5.698%	38	910	-24.858%
2026-05-27	25.4000	26.3000	25.4000	26.1500	+2.549%	12	903	-29.140%
2026-05-26	25.7700	26.2500	25.5000	25.5000	-1.239%	12	896	-27.333%
2026-05-22	26.5000	26.5000	25.8200	25.8200	-4.051%	2	894	-28.234%
2026-05-21	27.5000	27.5000	26.8800	26.9100	+4.505%	4	894	-31.141%
2026-05-20	26.2000	26.2000	25.5000	25.7500	-4.630%	8	894	-28.039%
2026-05-19	28.5000	28.9000	26.5000	27.0000	-1.818%	11	890	-31.370%
2026-05-18	26.4800	27.6900	26.4800	27.5000	+10.044%	23	890	-32.618%
2026-05-15	26.1500	26.1500	24.8000	24.9900	-5.698%	25	890	-25.850%
2026-05-14	25.7300	26.5000	25.7300	26.5000	+3.516%	2	880	-30.075%
2026-05-13	25.7000	26.4500	25.6000	25.6000	-1.538%	65	861	-27.617%
2026-05-12	25.5000	27.0000	25.5000	26.0000	+9.474%	6	861	-28.731%
2026-05-11	25.5000	25.7000	23.7500	23.7500	-9.004%	23	861	-21.979%
2026-05-08	25.9500	26.1000	25.5500	26.1000	-0.949%	15	852	-29.004%
2026-05-07	27.0000	27.0000	26.3500	26.3500	-5.386%	5	848	-29.677%
2026-05-06	26.5500	27.8500	26.2500	27.8500	+6.910%	15	845	-33.465%
2026-05-05	25.9800	26.6500	25.9800	26.0500	-10.481%	15	834	-28.868%
2026-05-04	29.1000	29.1000	29.1000	29.1000	-1.888%	1	824	-36.323%
2026-05-01	30.9500	31.4500	29.6600	29.6600	-1.100%	6	825	-37.525%
2026-04-30	30.0000	30.0000	29.9900	29.9900	+0.638%	2	825	-38.213%
2026-04-29	29.8000	29.8000	29.8000	29.8000	+0.676%	4	825	-37.819%
2026-04-28	28.1800	29.6000	28.1800	29.6000	-1.003%	3	826	-37.399%
2026-04-24	30.0000	30.0000	29.9000	29.9000	-0.333%	6	826	-38.027%
2026-04-23	31.0000	31.1000	30.0000	30.0000	-2.944%	13	820	-38.233%
2026-04-22	32.0300	32.0300	30.9100	30.9100	+1.344%	6	808	-40.052%
2026-04-21	31.4500	32.3000	30.5000	30.5000	-5.426%	3	807	-39.246%
2026-04-20	33.2000	33.2000	31.0500	32.2500	-5.481%	33	807	-42.543%
2026-04-17	35.0600	36.0000	30.6500	34.1200	-22.893%	110	815	-45.692%
2026-04-16	43.6000	44.6000	43.6000	44.2500	+1.259%	31	836	-58.124%
2026-04-15	43.0000	43.7000	42.7800	43.7000	+3.776%	19	843	-57.597%
2026-04-14	41.0000	42.4900	40.7500	42.1100	+6.743%	33	839	-55.996%
2026-04-13	40.0000	40.2500	39.4500	39.4500	+1.518%	7	844	-53.029%
2026-04-10	38.7500	39.1200	38.6200	38.8600	+0.284%	62	845	-52.316%
2026-04-09	38.9500	39.0900	38.6400	38.7500	+6.661%	25	857	-52.181%
2026-04-08	36.0000	36.7800	36.0000	36.3300	+0.304%	29	856	-48.995%
2026-04-07	36.9500	36.9500	36.2200	36.2200	+3.338%	7	851	-48.840%
2026-04-06	36.0000	36.5000	35.0500	35.0500	+0.143%	4	853	-47.133%
2026-04-02	34.0000	35.0000	34.0000	35.0000	+2.941%	2	855	-47.057%
2026-03-31	33.2000	34.0000	32.3700	34.0000	+6.817%	5	855	-45.500%
2026-03-30	31.6800	31.8300	31.6800	31.8300	+2.677%	5	856	-41.784%
2026-03-27	31.0000	31.0000	31.0000	31.0000	-4.025%	21	860	-40.226%
2026-03-26	32.3000	32.3000	32.3000	32.3000	+6.601%	1	878	-42.632%
2026-03-24	31.0000	31.0000	30.3000	30.3000	-5.016%	8	879	-38.845%
2026-03-23	31.5300	31.9100	31.1200	31.9000	+5.455%	89	874	-41.912%
2026-03-20	30.4500	30.4500	30.2500	30.2500	+1.510%	2	904	-38.744%
2026-03-19	31.5000	31.5000	29.8000	29.8000	-10.778%	15	906	-37.819%
2026-03-18	32.0400	33.4000	32.0400	33.4000	+2.769%	2	899	-44.521%
2026-03-17	32.9500	32.9500	32.5000	32.5000	-4.412%	2	900	-42.985%
2026-03-13	32.8200	34.0000	32.8200	34.0000	+2.564%	2	900	-45.500%
2026-03-12	33.6000	33.6500	32.8000	33.1500	-3.913%	8	898	-44.103%
2026-03-11	35.4000	35.4000	34.5000	34.5000	-3.415%	4	898	-46.290%
2026-03-09	35.0000	35.7200	35.0000	35.7200	-4.185%	2	901	-48.124%
2026-03-06	36.0000	37.2800	36.0000	37.2800	+1.304%	4	901	-50.295%
2026-03-05	36.4000	36.8000	36.4000	36.8000	-0.541%	2	904	-49.647%
2026-03-04	36.5000	37.0000	36.3900	37.0000	+2.493%	10	906	-49.919%
2026-03-03	35.0000	36.1000	34.5500	36.1000	+0.979%	16	907	-48.670%
2026-03-02	34.9400	36.0000	34.5000	35.7500	+3.623%	19	918	-48.168%
2026-02-27	32.4100	34.5000	30.4500	34.5000	+35.294%	139	926	-46.290%
2026-02-26	24.7500	26.0000	24.7500	25.5000	+6.029%	29	958	-27.333%
2026-02-25	22.8500	24.2700	22.0300	24.0500	+20.250%	77	914	-22.952%
2026-02-24	18.5500	20.0700	18.5500	20.0000	+5.541%	15	914	-7.350%
2026-02-23	19.2000	19.8000	18.6900	18.9500	-4.774%	18	909	-2.216%
2026-02-20	20.0000	20.0000	19.9000	19.9000	+2.524%	2	904	-6.884%
2026-02-19	21.0000	21.0000	19.2700	19.4100	-4.946%	46	903	-4.534%
2026-02-18	19.6500	21.0200	19.6500	20.4200	+1.643%	33	874	-9.256%
2026-02-17	19.4800	20.0900	18.4800	20.0900	+3.664%	75	862	-7.765%
2026-02-13	18.9600	20.1300	18.9600	19.3800	+2.540%	9	851	-4.386%
2026-02-12	20.5200	20.5200	18.5500	18.9000	-12.093%	150	851	-1.958%
2026-02-11	22.9000	22.9000	21.5000	21.5000	-13.026%	21	730	-13.814%
2026-02-10	24.9500	24.9500	24.7200	24.7200	+7.478%	4	709	-25.040%
2026-02-09	21.6600	23.0000	21.6600	23.0000	0.000%	15	709	-19.435%
2026-02-06	23.4400	23.4400	22.2500	23.0000	+2.816%	119	703	-19.435%
2026-02-05	23.3500	23.3500	22.3700	22.3700	+3.088%	14	709	-17.166%
2026-02-04	21.4500	22.5000	21.4500	21.7000	+0.883%	142	706	-14.608%
2026-02-03	22.9900	23.4000	21.3000	21.5100	-10.188%	103	604	-13.854%
2026-02-02	24.7800	24.7800	23.9000	23.9500	-1.033%	7	546	-22.630%
2026-01-30	24.5500	24.5500	24.2000	24.2000	+1.895%	4	545	-23.430%
2026-01-29	25.0000	25.0000	23.5000	23.7500	-5.754%	44	541	-21.979%
2026-01-28	26.4000	26.4000	25.1000	25.2000	-4.037%	56	515	-26.468%
2026-01-26	26.7500	26.7500	26.0000	26.2600	+0.038%	34	461	-29.436%
2026-01-23	25.3000	26.2500	25.3000	26.2500	+8.921%	11	459	-29.410%
2026-01-22	25.0000	25.0000	24.0000	24.1000	-5.118%	34	452	-23.112%
2026-01-21	24.1000	25.5000	24.0000	25.4000	-11.002%	84	422	-27.047%
2026-01-20	29.4000	29.4000	28.4000	28.5400	+0.670%	55	398	-35.074%
2026-01-16	28.4000	28.6500	28.2800	28.3500	-2.241%	9	340	-34.638%
2026-01-15	29.4000	29.4700	29.0000	29.0000	+0.870%	12	340	-36.103%
2026-01-14	29.2900	29.3000	28.5500	28.7500	-5.428%	16	330	-35.548%
2026-01-13	29.6000	30.4000	29.5000	30.4000	+2.219%	36	318	-39.046%
2026-01-12	30.1400	30.3500	29.7400	29.7400	+2.094%	20	287	-37.693%
2026-01-09	30.0500	30.0500	29.0000	29.1300	-3.861%	10	272	-36.389%
2026-01-08	29.7500	30.4500	29.7500	30.3000	-0.427%	3	265	-38.845%
2026-01-07	30.1500	30.9500	30.1500	30.4300	+0.099%	11	265	-39.106%
2026-01-06	30.0000	30.6700	29.9000	30.4000	-1.618%	38	255	-39.046%
2026-01-02	31.7500	31.7500	30.7000	30.9000	-7.485%	8	243	-40.032%
2025-12-31	33.0400	33.4500	33.0400	33.4000	+0.663%	12	224	-44.521%
2025-12-30	33.1400	33.1800	33.1400	33.1800	-0.807%	12	224	-44.153%
2025-12-29	33.4000	33.4500	33.4000	33.4500	-1.618%	3	212	-44.604%
2025-12-26	33.7500	34.0000	33.7500	34.0000	+2.410%	2	209	-45.500%
2025-12-24	32.6000	33.2000	32.6000	33.2000	+1.127%	4	207	-44.187%
2025-12-23	32.9500	33.0000	32.8300	32.8300	-0.243%	7	207	-43.558%
2025-12-22	33.0000	33.2000	32.9100	32.9100	-3.912%	4	201	-43.695%
2025-12-16	34.0000	34.2700	34.0000	34.2500	+1.904%	11	198	-45.898%
2025-12-15	34.0700	34.0700	33.6100	33.6100	-3.141%	18	192	-44.868%
2025-12-12	36.2000	36.2000	34.7000	34.7000	+0.872%	15	190	-46.599%
2025-12-11	33.4200	34.4000	33.4200	34.4000	-3.235%	2	175	-46.134%
2025-12-09	36.3600	36.3600	35.5500	35.5500	-0.420%	3	173	-47.876%
2025-12-08	35.8900	35.8900	35.6200	35.7000	-8.579%	4	173	-48.095%
2025-12-05	38.9000	39.3900	38.9000	39.0500	-8.868%	15	171	-52.548%
2025-12-03	42.8500	42.8500	42.8500	42.8500	-0.465%	2	171	-56.756%
2025-11-24	43.0500	43.0500	43.0500	43.0500	0.000%	1	171	-56.957%