Dark

NFLX20270617C74
NFLX Jun 17 2027 74.00 Call (NFLX270617C00074000)
option OPRA

EOD

Aug 20, 2026

15.95-0.932%(-0.15)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	16.3200	16.5000	15.7500	15.9500	-0.932%	28	1,020	0.000%
2026-08-19	15.5500	16.6800	15.5500	16.1000	+11.806%	30	1,027	-0.932%
2026-08-18	14.3000	15.4000	14.3000	14.4000	+10.769%	15	1,028	+10.764%
2026-08-17	14.4000	14.4000	13.0000	13.0000	-12.162%	9	1,035	+22.692%
2026-08-14	15.1000	15.1000	14.7000	14.8000	+2.069%	7	1,033	+7.770%
2026-08-13	13.5200	14.5000	13.5200	14.5000	+18.755%	158	1,033	+10.000%
2026-08-12	12.2000	12.4800	11.8500	12.2100	-4.609%	100	1,052	+30.631%
2026-08-11	13.8000	13.8000	12.8000	12.8000	-6.909%	7	1,030	+24.609%
2026-08-10	12.3500	13.7500	12.3500	13.7500	+8.696%	102	1,029	+16.000%
2026-08-07	12.3000	13.1000	12.3000	12.6500	+2.264%	165	944	+26.087%
2026-08-06	13.1300	13.1300	12.1000	12.3700	+0.324%	110	967	+28.941%
2026-08-05	12.4000	12.8500	12.1400	12.3300	-0.162%	13	876	+29.359%
2026-08-04	11.7000	12.4000	11.5300	12.3500	+1.646%	20	869	+29.150%
2026-08-03	12.5000	12.5000	11.6800	12.1500	+8.482%	50	865	+31.276%
2026-07-31	11.4500	11.5300	11.0000	11.2000	-9.312%	12	863	+42.411%
2026-07-30	11.2000	12.3500	11.2000	12.3500	+8.333%	11	855	+29.150%
2026-07-29	11.4000	11.4000	11.4000	11.4000	-5.079%	2	855	+39.912%
2026-07-28	11.3000	12.4000	11.3000	12.0100	+10.589%	32	855	+32.806%
2026-07-27	10.4000	10.8600	10.4000	10.8600	+3.429%	7	862	+46.869%
2026-07-24	9.9000	10.5000	9.9000	10.5000	+6.707%	13	861	+51.905%
2026-07-23	9.8000	9.8400	9.6000	9.8400	-4.928%	4	863	+62.093%
2026-07-22	10.5600	10.5600	10.3500	10.3500	+18.966%	57	866	+54.106%
2026-07-21	9.0300	9.3500	8.5500	8.7000	-5.435%	125	875	+83.333%
2026-07-20	9.2600	9.3300	8.8800	9.2000	-9.804%	59	766	+73.370%
2026-07-17	8.1400	10.5500	8.1000	10.2000	-23.019%	118	723	+56.373%
2026-07-16	13.2500	13.7000	12.7100	13.2500	+2.317%	65	702	+20.377%
2026-07-15	13.5200	13.7500	12.9500	12.9500	-0.385%	22	683	+23.166%
2026-07-14	13.0000	13.2500	12.9000	13.0000	-5.109%	29	675	+22.692%
2026-07-13	15.0000	15.0000	13.4000	13.7000	+5.385%	52	649	+16.423%
2026-07-10	13.8300	13.8300	12.6100	13.0000	-7.143%	55	628	+22.692%
2026-07-09	13.9500	14.0200	13.6700	14.0000	-3.515%	29	613	+13.929%
2026-07-08	14.0600	14.5100	14.0600	14.5100	-4.602%	3	606	+9.924%
2026-07-07	15.0800	15.2100	15.0800	15.2100	+5.114%	4	605	+4.865%
2026-07-06	14.6500	14.8000	14.4700	14.4700	-10.068%	12	607	+10.228%
2026-07-02	14.8000	16.2500	14.8000	16.0900	+20.977%	16	592	-0.870%
2026-07-01	12.8300	13.4000	12.5000	13.3000	+13.675%	69	592	+19.925%
2026-06-30	13.1500	13.1500	11.7000	11.7000	-11.364%	37	582	+36.325%
2026-06-29	14.3500	14.5500	13.1000	13.2000	+1.227%	66	566	+20.833%
2026-06-26	12.6800	14.0300	12.4000	13.0400	+5.587%	31	540	+22.316%
2026-06-25	12.0000	12.6500	12.0000	12.3500	+3.434%	17	534	+29.150%
2026-06-24	12.8500	12.8500	11.4600	11.9400	-8.154%	107	531	+33.585%
2026-06-23	13.2500	13.2500	12.4900	13.0000	+2.767%	224	521	+22.692%
2026-06-22	14.0000	14.0000	12.2000	12.6500	-18.440%	78	389	+26.087%
2026-06-18	14.9400	15.5100	14.9400	15.5100	+2.920%	10	335	+2.837%
2026-06-17	15.5500	15.5500	15.0700	15.0700	-16.463%	5	335	+5.839%
2026-06-15	18.0400	18.0400	18.0400	18.0400	+2.617%	1	335	-11.585%
2026-06-12	17.1900	17.5800	17.1900	17.5800	-6.984%	11	335	-9.272%
2026-06-09	18.9000	18.9000	18.9000	18.9000	-1.563%	1	335	-15.608%
2026-06-08	18.2400	19.2500	18.2400	19.2000	+3.784%	9	334	-16.927%
2026-06-05	19.0500	19.0500	18.1300	18.5000	0.000%	6	327	-13.784%
2026-06-03	18.7500	18.7500	18.3000	18.5000	-11.058%	5	327	-13.784%
2026-06-02	20.0300	20.8000	20.0300	20.8000	-3.480%	4	325	-23.317%
2026-06-01	21.5500	21.5500	21.5500	21.5500	-2.445%	1	324	-25.986%
2026-05-29	22.0900	22.0900	22.0900	22.0900	+2.744%	5	324	-27.795%
2026-05-28	22.6900	22.6900	21.5000	21.5000	-9.588%	2	329	-25.814%
2026-05-22	23.7800	23.7800	23.7800	23.7800	+2.544%	1	329	-32.927%
2026-05-20	23.1900	23.1900	23.1900	23.1900	-7.240%	1	329	-31.220%
2026-05-19	25.6000	25.6000	25.0000	25.0000	+2.501%	7	320	-36.200%
2026-05-18	23.8200	24.4000	23.8200	24.3900	+5.813%	4	320	-34.604%
2026-05-14	23.0500	23.0500	23.0500	23.0500	+7.710%	5	320	-30.803%
2026-05-11	22.5800	22.5800	21.4000	21.4000	-10.833%	2	320	-25.467%
2026-05-07	24.0000	24.0000	24.0000	24.0000	+0.209%	2	319	-33.542%
2026-05-05	25.0000	25.0000	23.9500	23.9500	-15.699%	2	319	-33.403%
2026-04-30	27.1400	28.4100	27.0000	28.4100	+3.309%	3	320	-43.858%
2026-04-27	27.5000	27.5000	27.5000	27.5000	-0.181%	1	322	-42.000%
2026-04-24	27.1600	27.5500	27.1600	27.5500	-1.607%	4	321	-42.105%
2026-04-22	28.0000	28.0000	28.0000	28.0000	-0.285%	2	318	-43.036%
2026-04-21	28.8400	28.8400	28.0800	28.0800	-2.669%	2	318	-43.198%
2026-04-20	30.9500	30.9500	28.8500	28.8500	-7.532%	5	318	-44.714%
2026-04-17	30.1200	31.5200	30.1200	31.2000	-23.642%	6	315	-48.878%
2026-04-16	40.9000	40.9000	40.7400	40.8600	+10.582%	11	313	-60.964%
2026-04-13	36.9500	36.9500	36.9500	36.9500	+2.639%	1	310	-56.834%
2026-04-09	33.9500	36.1000	33.9500	36.0000	+7.784%	7	311	-55.694%
2026-04-08	33.4000	33.4000	33.4000	33.4000	0.000%	1	306	-52.246%
2026-04-07	33.4000	33.4000	33.4000	33.4000	+1.212%	10	307	-52.246%
2026-04-06	33.1500	33.1500	33.0000	33.0000	+13.402%	2	307	-51.667%
2026-03-30	29.1000	29.1000	29.1000	29.1000	-0.716%	5	307	-45.189%
2026-03-27	29.3500	29.3500	29.3100	29.3100	-0.577%	2	307	-45.582%
2026-03-26	28.8000	29.6100	28.8000	29.4800	+1.132%	5	306	-45.896%
2026-03-23	29.0500	29.1500	29.0500	29.1500	+7.169%	100	305	-45.283%
2026-03-19	27.2000	27.2000	27.2000	27.2000	-10.820%	1	260	-41.360%
2026-03-13	30.5000	30.5000	30.5000	30.5000	-9.226%	1	261	-47.705%
2026-03-09	33.5500	33.6000	33.5500	33.6000	-2.183%	2	262	-52.530%
2026-03-05	33.9200	34.3500	33.9200	34.3500	+1.178%	3	262	-53.566%
2026-03-04	33.9000	33.9500	33.9000	33.9500	+2.105%	12	261	-53.019%
2026-03-03	32.0000	33.2500	32.0000	33.2500	+0.758%	4	266	-52.030%
2026-03-02	32.3500	33.0500	31.1200	33.0000	+5.431%	20	270	-51.667%
2026-02-27	28.5500	31.3000	28.5500	31.3000	+34.335%	170	276	-49.042%
2026-02-26	22.0000	23.4000	22.0000	23.3000	+7.870%	5	291	-31.545%
2026-02-25	20.5500	21.8500	20.5500	21.6000	+26.686%	15	291	-26.157%
2026-02-23	16.5900	17.2000	16.5900	17.0500	-7.838%	56	291	-6.452%
2026-02-20	18.2500	18.5000	18.2500	18.5000	+3.064%	5	240	-13.784%
2026-02-18	17.9500	17.9500	17.9500	17.9500	+1.873%	1	237	-11.142%
2026-02-17	17.4500	17.6200	17.4500	17.6200	+2.741%	12	236	-9.478%
2026-02-13	17.1000	17.1500	17.1000	17.1500	+0.882%	3	243	-6.997%
2026-02-12	16.5000	17.0000	16.5000	17.0000	-13.486%	101	243	-6.176%
2026-02-11	19.6500	19.6500	19.6500	19.6500	-11.526%	1	142	-18.830%
2026-02-10	22.2100	22.2100	22.2100	22.2100	+9.409%	1	142	-28.186%
2026-02-06	20.3000	20.3000	20.3000	20.3000	+1.096%	1	143	-21.429%
2026-02-05	20.8200	20.8200	20.0800	20.0800	+2.711%	2	143	-20.568%
2026-02-04	19.5500	19.5500	19.5500	19.5500	-0.306%	1	143	-18.414%
2026-02-03	20.8500	20.9700	19.6100	19.6100	-8.791%	11	142	-18.664%
2026-02-02	21.9000	21.9000	21.2700	21.5000	-2.715%	14	132	-25.814%
2026-01-29	22.1000	22.1000	22.1000	22.1000	-5.556%	2	122	-27.828%
2026-01-28	23.4000	23.4000	23.4000	23.4000	0.000%	2	120	-31.838%
2026-01-27	23.4000	23.4000	23.4000	23.4000	-0.847%	1	118	-31.838%
2026-01-23	23.6500	23.9500	23.6000	23.6000	+7.763%	13	117	-32.415%
2026-01-22	22.4000	22.4000	21.9000	21.9000	-1.573%	3	106	-27.169%
2026-01-21	22.1500	22.9000	21.6900	22.2500	-17.593%	22	103	-28.315%
2026-01-20	27.0000	27.0000	27.0000	27.0000	+4.046%	1	83	-40.926%
2026-01-16	25.9300	25.9500	25.9300	25.9500	-2.627%	11	81	-38.536%
2026-01-09	26.3300	26.6500	26.3300	26.6500	-2.914%	7	81	-40.150%
2026-01-06	27.4500	27.4500	27.4500	27.4500	-3.853%	1	81	-41.894%
2026-01-05	28.5500	28.5500	28.5500	28.5500	+1.601%	8	89	-44.133%
2026-01-02	29.1500	29.1500	28.1000	28.1000	-9.208%	3	89	-43.238%
2025-12-31	30.1100	30.9500	30.1100	30.9500	+0.162%	6	85	-48.465%
2025-12-29	30.9000	30.9000	30.9000	30.9000	-0.675%	14	85	-48.382%
2025-12-26	30.4500	31.1100	30.4500	31.1100	+2.336%	12	81	-48.730%
2025-12-22	31.3600	31.3600	30.4000	30.4000	-4.941%	4	69	-47.533%
2025-12-19	31.9000	31.9800	31.9000	31.9800	+0.345%	2	70	-50.125%
2025-12-18	31.8700	31.8700	31.8700	31.8700	-2.687%	2	69	-49.953%
2025-12-17	32.5500	32.7500	32.5500	32.7500	+3.312%	2	68	-51.298%
2025-12-15	31.7000	31.7000	31.7000	31.7000	-2.910%	1	66	-49.685%
2025-12-12	32.6500	32.6500	32.6500	32.6500	+3.094%	10	65	-51.149%
2025-12-11	31.6700	31.6700	31.6700	31.6700	-4.752%	10	70	-49.637%
2025-12-09	33.2500	33.2500	33.2500	33.2500	0.000%	1	70	-52.030%