Dark

NFLX20270617C75
NFLX Jun 17 2027 75.00 Call (NFLX270617C00075000)
option OPRA

EOD

Aug 20, 2026

15.45-0.323%(-0.05)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.5000	15.9500	15.0300	15.4500	-0.323%	59	3,973	0.000%
2026-08-19	14.5000	16.2000	14.5000	15.5000	+12.319%	115	3,971	-0.323%
2026-08-18	13.7600	14.8000	13.4000	13.8000	+8.661%	213	4,049	+11.957%
2026-08-17	14.0000	14.0000	12.3000	12.7000	-10.184%	79	4,150	+21.654%
2026-08-14	14.4000	14.4000	13.9700	14.1400	-2.617%	127	4,116	+9.264%
2026-08-13	12.8600	14.5200	12.3500	14.5200	+23.051%	306	4,083	+6.405%
2026-08-12	12.0000	12.0000	11.4000	11.8000	-3.279%	107	4,255	+30.932%
2026-08-11	13.5500	13.7000	12.1500	12.2000	-8.887%	138	4,166	+26.639%
2026-08-10	12.0200	13.5000	11.7000	13.3900	+10.297%	245	4,111	+15.385%
2026-08-07	11.9500	12.4500	11.9500	12.1400	+3.319%	47	3,959	+27.265%
2026-08-06	12.5500	12.5500	11.6100	11.7500	-2.973%	39	3,930	+31.489%
2026-08-05	12.7500	12.7500	11.7000	12.1100	+2.367%	25	3,898	+27.581%
2026-08-04	11.4800	12.0000	11.2000	11.8300	+5.343%	103	3,887	+30.600%
2026-08-03	11.9700	12.0500	11.2300	11.2300	+4.465%	38	3,812	+37.578%
2026-07-31	11.2000	11.2000	10.6000	10.7500	-6.522%	51	3,812	+43.721%
2026-07-30	10.6500	11.7800	10.0000	11.5000	-2.044%	83	3,818	+34.348%
2026-07-29	10.9000	11.9500	10.9000	11.7400	+1.998%	7	3,761	+31.601%
2026-07-28	11.7900	11.9500	11.3300	11.5100	+13.960%	791	3,760	+34.231%
2026-07-27	10.0000	10.7000	9.8000	10.1000	+0.498%	22	3,020	+52.970%
2026-07-24	8.6600	10.3000	8.6600	10.0500	+6.349%	25	3,026	+53.731%
2026-07-23	9.3800	9.6300	9.1000	9.4500	+3.846%	42	3,028	+63.492%
2026-07-22	9.7500	10.3000	9.1000	9.1000	-1.622%	131	3,005	+69.780%
2026-07-21	9.0000	9.2500	8.3000	9.2500	+7.558%	92	3,017	+67.027%
2026-07-20	9.4500	9.4500	8.4200	8.6000	-9.948%	449	2,973	+79.651%
2026-07-17	8.0000	10.1000	7.2100	9.5500	-27.925%	288	2,576	+61.780%
2026-07-16	12.5500	13.2500	12.2700	13.2500	+5.159%	206	2,379	+16.604%
2026-07-15	12.7000	13.3000	12.3500	12.6000	+0.398%	169	2,359	+22.619%
2026-07-14	12.1000	12.9000	12.1000	12.5500	-2.864%	131	2,421	+23.108%
2026-07-13	13.0000	14.7500	12.9000	12.9200	+2.540%	139	2,416	+19.582%
2026-07-10	13.4000	13.4000	12.0500	12.6000	-9.025%	130	2,331	+22.619%
2026-07-09	13.6500	13.8500	13.0000	13.8500	-1.071%	70	2,238	+11.552%
2026-07-08	13.9500	14.3000	13.5000	14.0000	-2.778%	17	2,181	+10.357%
2026-07-07	14.7700	15.0000	14.3000	14.4000	+2.857%	55	2,177	+7.292%
2026-07-06	13.9600	14.4800	13.8900	14.0000	-8.197%	56	2,172	+10.357%
2026-07-02	14.0000	16.2500	13.7500	15.2500	+17.308%	474	1,905	+1.311%
2026-07-01	12.7000	13.1000	12.2000	13.0000	+14.537%	139	1,905	+18.846%
2026-06-30	12.4300	12.4300	11.3500	11.3500	-9.562%	65	1,964	+36.123%
2026-06-29	12.6500	14.2000	12.5500	12.5500	-0.397%	133	1,909	+23.108%
2026-06-26	12.0500	13.8000	12.0500	12.6000	+14.545%	200	1,841	+22.619%
2026-06-25	11.7400	12.1500	11.0000	11.0000	-5.579%	94	1,799	+40.455%
2026-06-24	11.8500	12.0000	11.2600	11.6500	-2.429%	123	1,726	+32.618%
2026-06-23	12.9200	12.9200	11.9400	11.9400	-4.096%	119	1,711	+29.397%
2026-06-22	14.1500	14.6000	11.7000	12.4500	-17.495%	878	1,627	+24.096%
2026-06-18	14.4000	15.2000	14.4000	15.0900	+4.574%	50	818	+2.386%
2026-06-17	15.0000	15.4700	14.3800	14.4300	-9.530%	149	818	+7.069%
2026-06-16	17.5500	17.5500	15.1000	15.9500	-9.220%	81	818	-3.135%
2026-06-15	17.2500	17.5700	17.2000	17.5700	+4.896%	9	787	-12.066%
2026-06-12	16.4200	17.2500	16.4200	16.7500	-3.458%	11	787	-7.761%
2026-06-11	17.3800	17.5500	16.7500	17.3500	-2.801%	100	787	-10.951%
2026-06-09	18.1000	18.1000	17.8500	17.8500	-5.003%	6	706	-13.445%
2026-06-08	18.0500	18.8000	18.0500	18.7900	+3.242%	13	706	-17.775%
2026-06-05	18.0000	18.2000	17.7500	18.2000	+1.111%	7	701	-15.110%
2026-06-04	19.2900	19.3500	17.9500	18.0000	-0.222%	9	694	-14.167%
2026-06-03	18.6200	19.1000	17.8500	18.0400	-7.297%	30	687	-14.357%
2026-06-02	19.5600	20.0000	19.4600	19.4600	-5.488%	5	673	-20.606%
2026-06-01	21.5000	21.5000	20.5900	20.5900	-2.923%	16	671	-24.964%
2026-05-28	21.7500	21.7500	21.1000	21.2100	-4.888%	11	660	-27.157%
2026-05-27	22.3000	22.3000	22.3000	22.3000	-0.446%	1	655	-30.717%
2026-05-22	23.0100	23.2000	22.4000	22.4000	-6.667%	10	655	-31.027%
2026-05-21	22.7500	24.0000	22.7500	24.0000	+2.041%	6	660	-35.625%
2026-05-19	25.0000	25.0600	23.5200	23.5200	-1.384%	7	660	-34.311%
2026-05-18	23.8500	23.8500	23.8500	23.8500	+9.655%	1	656	-35.220%
2026-05-15	23.0000	23.0000	21.7500	21.7500	-2.291%	22	656	-28.966%
2026-05-14	22.2000	22.2600	22.2000	22.2600	+0.045%	4	633	-30.593%
2026-05-13	21.9000	22.2500	21.7500	22.2500	-2.455%	14	623	-30.562%
2026-05-12	21.8400	22.8100	21.8400	22.8100	+10.193%	12	623	-32.267%
2026-05-11	22.2500	22.2500	20.7000	20.7000	-8.000%	21	623	-25.362%
2026-05-08	22.4900	22.5000	22.4900	22.5000	-4.863%	3	624	-31.333%
2026-05-07	23.5500	23.7300	23.5500	23.6500	+2.381%	4	625	-34.672%
2026-05-06	22.8000	23.1000	22.8000	23.1000	+2.303%	12	621	-33.117%
2026-05-05	24.5000	24.5000	22.5800	22.5800	-11.451%	15	613	-31.577%
2026-05-04	26.0000	26.0000	25.4700	25.5000	-8.896%	13	620	-39.412%
2026-05-01	27.9900	27.9900	27.9900	27.9900	+0.865%	1	608	-44.802%
2026-04-30	27.5000	28.1000	27.5000	27.7500	+5.714%	13	608	-44.324%
2026-04-29	26.2500	26.2500	26.2500	26.2500	-0.266%	1	595	-41.143%
2026-04-28	25.5500	26.3200	24.7500	26.3200	+2.214%	49	596	-41.299%
2026-04-27	26.4700	26.4700	25.7500	25.7500	-2.277%	9	622	-40.000%
2026-04-24	26.9500	26.9500	26.3500	26.3500	-0.152%	9	616	-41.366%
2026-04-23	27.5000	27.5000	26.3900	26.3900	-1.713%	3	622	-41.455%
2026-04-22	27.2200	27.4500	26.3500	26.8500	-0.371%	32	620	-42.458%
2026-04-21	28.7500	28.7500	26.9500	26.9500	-5.934%	2	600	-42.672%
2026-04-20	29.0500	29.0500	27.7600	28.6500	-5.849%	13	600	-46.073%
2026-04-17	31.0000	31.3000	28.5000	30.4300	-25.690%	74	588	-49.228%
2026-04-16	40.0000	40.9500	40.0000	40.9500	+6.502%	33	589	-62.271%
2026-04-15	38.3000	38.4500	38.2000	38.4500	+0.470%	4	610	-59.818%
2026-04-14	36.9700	38.9000	36.9700	38.2700	+6.572%	7	607	-59.629%
2026-04-13	35.3500	36.0000	35.3500	35.9100	+1.872%	22	607	-56.976%
2026-04-10	35.2500	35.2500	35.2500	35.2500	+0.571%	1	616	-56.170%
2026-04-09	34.0500	35.1700	34.0500	35.0500	+6.212%	7	616	-55.920%
2026-04-08	33.0000	33.0000	33.0000	33.0000	+1.852%	2	622	-53.182%
2026-04-07	32.7100	32.7100	32.4000	32.4000	-2.262%	11	622	-52.315%
2026-04-06	34.5500	34.5500	33.1500	33.1500	+8.796%	5	631	-53.394%
2026-03-31	30.4700	30.4700	30.4700	30.4700	+6.241%	4	634	-49.294%
2026-03-30	29.0000	29.0000	28.5200	28.6800	+3.165%	14	634	-46.130%
2026-03-27	29.5000	30.0000	27.8000	27.8000	0.000%	14	644	-44.424%
2026-03-26	28.2800	28.2800	27.8000	27.8000	+0.907%	9	646	-44.424%
2026-03-25	27.1000	27.5500	27.1000	27.5500	+1.962%	13	649	-43.920%
2026-03-24	27.6500	27.6500	26.8500	27.0200	-4.658%	69	642	-42.820%
2026-03-23	28.5500	28.5500	28.3400	28.3400	+5.353%	91	641	-45.483%
2026-03-20	26.9300	27.3000	26.5000	26.9000	+1.128%	26	604	-42.565%
2026-03-19	27.1000	27.1400	26.6000	26.6000	-8.966%	10	594	-41.917%
2026-03-18	29.2200	29.2200	29.2200	29.2200	-2.568%	2	600	-47.125%
2026-03-17	29.9900	29.9900	29.9900	29.9900	-0.498%	2	600	-48.483%
2026-03-16	29.9000	30.1400	29.9000	30.1400	+1.311%	7	600	-48.739%
2026-03-13	29.9300	29.9300	29.0000	29.7500	+0.507%	4	607	-48.067%
2026-03-12	29.6000	29.6000	29.6000	29.6000	-1.399%	2	610	-47.804%
2026-03-11	31.5000	31.5000	30.0200	30.0200	-5.300%	4	610	-48.534%
2026-03-10	32.6300	32.6300	31.7000	31.7000	-3.058%	2	608	-51.262%
2026-03-09	33.0500	33.0500	31.5000	32.7000	-2.967%	5	610	-52.752%
2026-03-06	32.7500	33.7000	32.7500	33.7000	+1.659%	23	609	-54.154%
2026-03-05	33.7000	33.7000	33.1500	33.1500	-0.749%	3	621	-53.394%
2026-03-04	33.0000	33.7500	32.2200	33.4000	+6.709%	43	618	-53.743%
2026-03-03	31.1900	31.9400	31.1900	31.3000	-2.371%	31	643	-50.639%
2026-03-02	31.5000	32.5000	31.1000	32.0600	+2.265%	82	645	-51.809%
2026-02-27	29.0500	31.3500	26.5000	31.3500	+39.955%	110	709	-50.718%
2026-02-26	21.2800	23.0200	21.2000	22.4000	+6.161%	148	754	-31.027%
2026-02-25	19.5000	21.1000	19.5000	21.1000	+21.614%	6	678	-26.777%
2026-02-24	16.5000	17.3500	16.5000	17.3500	+5.152%	52	678	-10.951%
2026-02-23	16.9000	16.9000	15.8500	16.5000	-8.078%	83	712	-6.364%
2026-02-20	16.9100	17.9500	16.9100	17.9500	+6.845%	18	635	-13.928%
2026-02-19	18.0000	18.0000	16.7500	16.8000	-4.545%	32	641	-8.036%
2026-02-18	17.1400	17.6000	17.1400	17.6000	+8.175%	9	629	-12.216%
2026-02-17	16.9500	17.5000	16.0000	16.2700	-3.039%	24	630	-5.040%
2026-02-13	16.7500	17.2000	16.4000	16.7800	+1.084%	121	568	-7.926%
2026-02-12	17.5300	17.5300	16.0000	16.6000	-12.169%	184	568	-6.928%
2026-02-11	19.2300	19.2300	18.9000	18.9000	-8.475%	13	427	-18.254%
2026-02-10	21.8300	21.9000	20.6500	20.6500	+4.822%	9	426	-25.182%
2026-02-09	19.5000	19.7400	19.0900	19.7000	0.000%	8	423	-21.574%
2026-02-06	19.9000	19.9000	19.7000	19.7000	-1.746%	11	417	-21.574%
2026-02-05	19.8500	20.0500	19.6000	20.0500	+2.036%	5	422	-22.943%
2026-02-04	18.7500	19.6500	18.7500	19.6500	+5.024%	87	421	-21.374%
2026-02-03	20.0000	20.3000	18.7100	18.7100	-10.264%	69	416	-17.424%
2026-02-02	21.1000	21.6500	20.7500	20.8500	-2.752%	54	383	-25.899%
2026-01-30	21.1000	21.4400	20.7400	21.4400	+2.584%	9	335	-27.938%
2026-01-29	21.8500	21.8500	20.5000	20.9000	-5.558%	33	326	-26.077%
2026-01-28	22.7000	23.3000	22.1300	22.1300	-2.511%	24	300	-30.185%
2026-01-27	22.2000	22.7000	22.0000	22.7000	-1.604%	19	281	-31.938%
2026-01-26	23.2500	23.3300	23.0000	23.0700	-0.560%	56	262	-33.030%
2026-01-23	21.5500	23.3000	21.5500	23.2000	+7.907%	34	225	-33.405%
2026-01-22	21.6000	22.5400	21.1900	21.5000	-4.572%	26	197	-28.140%
2026-01-21	22.7500	22.7500	21.2500	22.5300	-10.239%	55	176	-31.425%
2026-01-20	26.3000	26.3000	25.1000	25.1000	-0.397%	23	153	-38.446%
2026-01-16	25.3000	25.5100	25.1900	25.2000	-1.639%	57	77	-38.690%
2026-01-14	26.0000	26.0000	25.5200	25.6200	-4.117%	18	77	-39.696%
2026-01-13	26.3000	26.7200	26.3000	26.7200	+0.678%	12	61	-42.178%
2026-01-12	26.7300	26.7300	26.5400	26.5400	+2.077%	7	49	-41.786%
2026-01-09	25.7000	26.0000	25.7000	26.0000	-2.622%	17	42	-40.577%
2026-01-06	26.9000	26.9000	26.7000	26.7000	-4.643%	2	25	-42.135%
2026-01-05	28.0000	28.0000	28.0000	28.0000	+0.683%	1	22	-44.821%
2026-01-02	27.8100	27.8100	27.8100	27.8100	-6.990%	2	22	-44.444%
2025-12-30	29.9000	29.9000	29.9000	29.9000	-2.288%	1	23	-48.328%
2025-12-29	30.6500	30.6500	30.6000	30.6000	+4.082%	4	22	-49.510%
2025-12-23	29.4000	29.4000	29.4000	29.4000	-1.010%	2	18	-47.449%
2025-12-22	30.0000	30.0000	29.7000	29.7000	-4.869%	8	20	-47.980%
2025-12-19	31.2200	31.2200	31.2200	31.2200	+1.694%	1	12	-50.512%
2025-12-15	30.8500	30.8500	30.7000	30.7000	-6.116%	2	13	-49.674%
2025-12-12	32.7000	32.8500	32.7000	32.7000	+6.134%	4	11	-52.752%
2025-12-11	30.8100	30.8100	30.8100	30.8100	-6.038%	2	5	-49.854%
2025-12-10	32.7900	32.7900	32.7900	32.7900	-2.119%	1	5	-52.882%
2025-12-09	33.3000	33.5000	33.1000	33.5000	+3.715%	3	6	-53.881%
2025-12-08	32.3000	32.3000	32.3000	32.3000	-14.255%	1	3	-52.167%
2025-12-04	37.6700	37.6700	37.6700	37.6700	-2.156%	1	2	-58.986%
2025-12-03	38.5000	38.5000	38.5000	38.5000	0.000%	1	1	-59.870%