Dark

NFLX20270617C72
NFLX Jun 17 2027 72.00 Call (NFLX270617C00072000)
option OPRA

EOD

Aug 20, 2026

16.90-2.312%(-0.40)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.4300	17.4300	16.9000	16.9000	-2.312%	15	728	0.000%
2026-08-19	16.5800	17.4100	16.5800	17.3000	+9.841%	8	728	-2.312%
2026-08-18	15.8000	16.6500	15.7500	15.7500	+10.449%	16	736	+7.302%
2026-08-17	14.6800	14.6800	13.6500	14.2600	-9.172%	28	746	+18.513%
2026-08-14	15.6700	15.7000	15.6000	15.7000	-1.875%	19	743	+7.643%
2026-08-13	14.4900	16.0000	14.4900	16.0000	+24.611%	78	728	+5.625%
2026-08-12	13.3000	13.3000	12.8400	12.8400	-3.820%	5	794	+31.620%
2026-08-11	14.4900	15.0100	13.3500	13.3500	-8.874%	10	791	+26.592%
2026-08-10	14.5000	14.6500	14.4200	14.6500	+6.313%	27	792	+15.358%
2026-08-07	13.2900	13.7800	13.2500	13.7800	+4.000%	42	796	+22.642%
2026-08-06	12.9500	13.2800	12.9500	13.2500	+0.379%	10	802	+27.547%
2026-08-05	13.7000	13.7500	13.0500	13.2000	-1.493%	23	800	+28.030%
2026-08-04	12.4500	13.4000	12.4500	13.4000	+0.752%	55	806	+26.119%
2026-08-03	12.8300	13.4000	12.3000	13.3000	+10.373%	267	793	+27.068%
2026-07-31	12.1500	12.1500	11.6500	12.0500	-6.006%	53	794	+40.249%
2026-07-30	11.7100	13.3500	11.0000	12.8200	-2.063%	47	805	+31.825%
2026-07-29	12.2800	13.4500	12.2800	13.0900	+0.925%	11	805	+29.106%
2026-07-28	12.6500	13.5000	12.6500	12.9700	+14.273%	62	796	+30.301%
2026-07-27	11.2600	11.8700	11.1000	11.3500	-0.439%	93	739	+48.899%
2026-07-24	10.7000	11.4000	10.7000	11.4000	+7.547%	25	728	+48.246%
2026-07-23	10.2500	10.6000	10.2500	10.6000	+2.913%	3	734	+59.434%
2026-07-22	11.2000	11.5500	10.0000	10.3000	0.000%	20	736	+64.078%
2026-07-21	9.4000	10.3000	9.4000	10.3000	+5.102%	30	735	+64.078%
2026-07-20	9.7200	9.9300	9.6500	9.8000	-10.990%	40	734	+72.449%
2026-07-17	8.7500	11.0200	8.7500	11.0100	-23.964%	80	696	+53.497%
2026-07-16	13.5000	14.4800	13.5000	14.4800	+4.173%	63	679	+16.713%
2026-07-15	14.0000	14.4000	13.9000	13.9000	-1.697%	28	638	+21.583%
2026-07-14	13.3000	14.1400	13.3000	14.1400	+0.641%	24	627	+19.519%
2026-07-13	15.1800	15.1800	14.0500	14.0500	+1.225%	7	606	+20.285%
2026-07-10	14.4000	14.4000	13.5000	13.8800	-6.089%	31	603	+21.758%
2026-07-09	14.8500	15.4000	14.5700	14.7800	-1.794%	9	575	+14.344%
2026-07-08	15.3300	15.3300	15.0500	15.0500	-4.444%	3	573	+12.292%
2026-07-07	16.3500	16.3500	15.7500	15.7500	+0.962%	10	572	+7.302%
2026-07-06	15.6500	15.8000	15.4800	15.6000	-7.638%	37	575	+8.333%
2026-07-02	15.7500	17.1900	15.7500	16.8900	+17.865%	19	584	+0.059%
2026-07-01	13.6300	14.3300	13.6000	14.3300	+13.281%	27	584	+17.934%
2026-06-30	13.3800	13.5000	12.6200	12.6500	-13.356%	67	578	+33.597%
2026-06-29	14.5500	15.5000	14.5500	14.6000	+3.180%	12	548	+15.753%
2026-06-26	13.4200	14.9000	12.0000	14.1500	+12.035%	40	557	+19.435%
2026-06-25	13.2500	13.5500	12.5000	12.6300	-3.954%	92	534	+33.808%
2026-06-24	13.3600	13.7500	12.6100	13.1500	-2.593%	114	453	+28.517%
2026-06-23	13.8000	14.0500	13.4000	13.5000	-3.571%	43	406	+25.185%
2026-06-22	14.5400	14.5400	13.0000	14.0000	-15.815%	64	395	+20.714%
2026-06-18	15.6000	16.6300	15.6000	16.6300	-4.150%	10	357	+1.624%
2026-06-16	17.5000	17.5000	17.3500	17.3500	-11.026%	3	357	-2.594%
2026-06-15	19.5000	19.5000	19.5000	19.5000	+0.257%	1	355	-13.333%
2026-06-09	20.0500	20.0500	19.4500	19.4500	-4.797%	3	355	-13.111%
2026-06-08	20.3500	20.4300	20.3500	20.4300	+1.642%	10	352	-17.279%
2026-06-05	19.5000	20.1000	19.5000	20.1000	-0.643%	2	347	-15.920%
2026-06-04	21.0100	21.0100	20.2300	20.2300	+1.709%	2	347	-16.461%
2026-06-03	19.9000	20.1000	19.4900	19.8900	-6.400%	107	348	-15.033%
2026-06-02	21.2500	21.2500	21.2500	21.2500	-7.205%	1	426	-20.471%
2026-06-01	22.6600	22.9000	22.6600	22.9000	-0.866%	2	425	-26.201%
2026-05-28	23.1000	23.1000	23.1000	23.1000	-2.737%	1	425	-26.840%
2026-05-27	23.7500	23.7500	23.7500	23.7500	-3.061%	1	425	-28.842%
2026-05-26	24.7000	24.7200	24.5000	24.5000	-2.000%	3	425	-31.020%
2026-05-22	25.0000	25.0000	25.0000	25.0000	-3.288%	1	424	-32.400%
2026-05-21	25.0000	25.8500	25.0000	25.8500	-3.724%	10	424	-34.623%
2026-05-19	26.8500	26.8500	26.8500	26.8500	+3.269%	1	424	-37.058%
2026-05-18	26.0000	26.0000	26.0000	26.0000	+6.122%	1	424	-35.000%
2026-05-14	24.5000	24.5000	24.5000	24.5000	-2.893%	8	424	-31.020%
2026-05-07	25.5000	25.5000	25.2300	25.2300	+2.980%	2	416	-33.016%
2026-05-06	24.5000	24.5000	24.5000	24.5000	-0.810%	1	415	-31.020%
2026-05-05	26.8000	26.8000	24.7000	24.7000	-14.236%	72	414	-31.579%
2026-05-01	28.8000	28.8000	28.8000	28.8000	+4.727%	1	354	-41.319%
2026-04-28	27.0300	27.5000	27.0300	27.5000	-3.509%	2	354	-38.545%
2026-04-24	28.2500	28.5000	28.2500	28.5000	-3.651%	9	352	-40.702%
2026-04-23	29.5900	29.5900	29.5800	29.5800	+0.271%	2	347	-42.867%
2026-04-21	30.7500	30.7500	29.5000	29.5000	-2.865%	10	346	-42.712%
2026-04-20	30.3200	30.3700	30.3200	30.3700	-7.040%	3	346	-44.353%
2026-04-17	32.6700	32.6700	32.6700	32.6700	-13.227%	1	343	-48.271%
2026-04-13	37.6500	37.6500	37.6500	37.6500	-0.921%	1	342	-55.113%
2026-04-10	37.0000	38.0000	37.0000	38.0000	+1.659%	4	342	-55.526%
2026-04-09	36.9800	37.3800	36.9800	37.3800	+7.260%	6	344	-54.789%
2026-04-08	34.8500	34.8500	34.8500	34.8500	+0.086%	1	347	-51.506%
2026-04-07	34.9300	35.1000	34.5000	34.8200	+7.138%	4	347	-51.465%
2026-04-01	32.5000	32.5000	32.5000	32.5000	+1.563%	5	348	-48.000%
2026-03-31	32.0000	32.0000	32.0000	32.0000	+5.090%	1	348	-47.188%
2026-03-23	29.7700	30.5000	29.7700	30.4500	-3.943%	24	348	-44.499%
2026-03-11	31.7000	31.7000	31.7000	31.7000	-10.325%	1	340	-46.688%
2026-03-06	35.9500	35.9500	34.3300	35.3500	-1.257%	6	341	-52.192%
2026-03-05	34.2500	35.8000	34.2500	35.8000	+0.562%	3	341	-52.793%
2026-03-04	34.8500	35.6000	34.8500	35.6000	+6.269%	3	342	-52.528%
2026-03-03	34.2500	34.2500	33.5000	33.5000	-2.332%	2	343	-49.552%
2026-03-02	32.4000	34.4500	32.4000	34.3000	+5.864%	15	345	-50.729%
2026-02-27	31.0000	32.5000	31.0000	32.4000	+32.515%	9	354	-47.840%
2026-02-26	24.1000	24.5500	24.1000	24.4500	+7.947%	13	357	-30.879%
2026-02-25	20.9200	22.6500	20.9200	22.6500	+23.299%	20	346	-25.386%
2026-02-24	18.3000	18.3900	18.2900	18.3700	+0.109%	44	346	-8.002%
2026-02-23	17.8000	18.3500	17.8000	18.3500	-6.378%	23	333	-7.902%
2026-02-20	19.3000	19.6000	19.3000	19.6000	+2.672%	3	319	-13.776%
2026-02-19	19.1000	19.1800	19.0200	19.0900	+4.890%	30	317	-11.472%
2026-02-17	17.9200	18.2000	17.9200	18.2000	0.000%	4	312	-7.143%
2026-02-12	19.0000	19.0000	18.2000	18.2000	-11.089%	15	308	-7.143%
2026-02-11	21.1000	21.1000	20.4700	20.4700	-12.334%	10	311	-17.440%
2026-02-10	23.3500	23.3500	23.3500	23.3500	+11.190%	1	310	-27.623%
2026-02-09	21.0000	21.0000	21.0000	21.0000	-3.670%	1	310	-19.524%
2026-02-06	21.5600	21.8000	21.5000	21.8000	+3.465%	5	309	-22.477%
2026-02-05	21.0700	21.0700	21.0700	21.0700	+2.481%	1	307	-19.791%
2026-02-04	20.5600	20.5600	20.5600	20.5600	+0.293%	1	306	-17.802%
2026-02-03	21.1000	21.1500	20.4500	20.5000	-11.255%	6	307	-17.561%
2026-02-02	23.4800	23.4800	23.1000	23.1000	+1.762%	3	305	-26.840%
2026-01-29	22.7000	22.7000	22.7000	22.7000	-3.404%	1	306	-25.551%
2026-01-27	24.0700	24.0700	23.5000	23.5000	-5.962%	3	305	-28.085%
2026-01-26	24.9700	25.0000	24.9700	24.9900	+0.281%	7	308	-32.373%
2026-01-23	23.7500	24.9400	23.7500	24.9200	+9.538%	172	302	-32.183%
2026-01-22	23.5700	23.5700	22.7500	22.7500	-5.992%	5	130	-25.714%
2026-01-21	23.8600	24.2000	23.0000	24.2000	-10.964%	5	125	-30.165%
2026-01-20	27.4700	27.5000	27.1800	27.1800	-3.377%	4	123	-37.822%
2026-01-15	28.1300	28.1300	28.1300	28.1300	-0.495%	1	119	-39.922%
2026-01-14	28.2700	28.2700	28.2700	28.2700	-0.106%	1	119	-40.219%
2026-01-13	28.3000	28.3000	28.3000	28.3000	-0.876%	1	118	-40.283%
2026-01-12	29.0400	29.0400	28.5500	28.5500	-1.279%	2	117	-40.806%
2026-01-08	28.9200	28.9200	28.9200	28.9200	-2.132%	1	116	-41.563%
2026-01-07	31.0000	31.0000	29.5500	29.5500	-2.152%	3	117	-42.809%
2026-01-06	30.2000	30.2000	30.2000	30.2000	+0.667%	1	116	-44.040%
2026-01-05	31.0000	31.0000	30.0000	30.0000	-5.808%	7	113	-43.667%
2025-12-30	31.8500	31.8500	31.8500	31.8500	-1.546%	1	113	-46.939%
2025-12-29	32.3500	32.3500	32.3500	32.3500	+0.124%	1	112	-47.759%
2025-12-26	32.5500	32.5500	32.3100	32.3100	+1.604%	2	112	-47.694%
2025-12-22	31.8000	31.8000	31.8000	31.8000	-2.304%	1	113	-46.855%
2025-12-19	32.5500	32.5500	32.5500	32.5500	+1.244%	1	113	-48.080%
2025-12-18	32.3000	32.3000	32.1500	32.1500	-2.280%	3	113	-47.434%
2025-12-16	32.9000	32.9000	32.9000	32.9000	+1.606%	6	112	-48.632%
2025-12-11	32.3800	32.3800	32.3800	32.3800	+2.145%	3	106	-47.807%
2025-12-10	31.7000	31.7000	31.7000	31.7000	-10.830%	1	106	-46.688%
2025-12-08	35.6400	35.6400	35.0400	35.5500	-14.850%	4	105	-52.461%
2025-11-25	41.7500	41.7500	41.7500	41.7500	0.000%	5	105	-59.521%